[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEMI":3,"homepage-market-summary":31,"stock-historical-GEMI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GEMI","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},"Gemini Space Station, Inc. Class A Common Stock","Nasdaq",null,"FINANCE SERVICES","Gemini Space Station Inc is engaged on unlocking the next era of financial, creative, and personal freedom. It envisions a future where crypto will redesign the global financial system, the internet, and money in a way that provides greater choice, independence, and opportunity for all. As a trusted bridge between the traditional financial system and the emerging crypto economy, It is providing access for individuals and institutions to a decentralized future that is more open, fair, and secure. Its core exchange product has expanded over time to become a comprehensive platform for its users to engage with the crypto economy, including a derivatives exchange, staking services, an over-the-counter (OTC) trading desk, institutional-grade custody, and others.","650","New York, NY",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},4.67,5.18,5.39,4.56,5.07,-0.4,-7.89,3530268.080692,24035,4.8244,26.75,3.385,2072303.150319048,5.5,266,{"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":30,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},45.89,2387550,635088287.579762,-85.41,"2025-09-12",[182,183,193,204,215,225,235,246,257,268,279,290,300,311,320,329,338,349,360,369,378,386,396,405,415,425,436,446,455,463,470,480,490,501,510,520,524,535,544,553,562,572,582,590,598,605,613,620,627,636,645,652,661,670,679,685,691,696,702,707,712,717,723,728,732,738,742,746,753,758,763,768,774,779,785,791,799,807,812,817,820,826,831,838,842,848,854,861,866,871,877,883,887,892,897,902,908,915,921,926,933,938,942,946,949,955,959,965,970,975,979,984,988,992,995,1001,1006,1012,1016,1022,1026,1033,1037,1041,1045,1049,1054,1059,1063,1069,1073,1079,1084,1090,1098,1106,1111,1118,1126,1134,1141,1150,1159,1167,1175,1179,1185,1193,1202,1208,1215,1221,1227,1234,1239,1246,1254,1261,1268,1277,1285,1292,1301,1306,1313,1320,1327,1333,1340,1348,1356,1365,1371,1379,1388,1396,1403,1411,1419,1426,1433,1441,1447,1454,1461,1469,1478,1485,1493,1501,1506,1514,1521,1529,1535,1543,1550,1558,1564,1573,1581,1589,1598,1606,1613,1620,1627,1634,1642,1650,1654,1661,1666,1672,1678,1684,1691,1699,1707,1713,1720,1727,1735,1742,1749,1756,1764,1773,1782,1791,1800,1807,1815,1824,1832,1840,1847,1854,1861,1869,1876,1885,1893,1900,1909,1918,1924,1931,1938,1946,1954,1963,1971,1980,1988,1996,2004,2011,2018,2026,2035,2042,2049,2058,2067,2075],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",5.15,5.24,5.03,-0.09,-1.74,1466257.326636,11478,5.1094,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",5.46,5.548,5.12,5.16,-0.13,-2.46,2189530.719355,15591,5.2148,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",5.36,5.43,5.2,5.29,0.09,1.73,1748923.337838,20232,5.2861,{"date":216,"open":217,"high":218,"low":219,"close":208,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",5.35,5.48,5.175,-0.34,-6.14,2015127.893767,23630,5.2579,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",5.7,5.27,5.54,-0.11,-1.95,2492813.012481,19699,5.4842,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",5.58,5.84,5.45,5.65,0.02,0.36,1754016.511582,15171,5.6236,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",5.91,6.01,5.51,5.63,-0.32,-5.38,2913413.551103,20647,5.7018,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",6.055,6.13,5.74,5.95,-0.04,-0.67,3610123.208164,27108,5.9146,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",5.755,6.2,5.6101,5.99,0.18,3.1,4640360.234035,30416,5.8774,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",4.57,5.86,4.5673,5.81,1.38,31.15,15431913.735031,61230,5.5099,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":123,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",4.3,4.58,4.165,4.43,5.98,1794786.20696,23346,4.4098,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",4.38,4.4026,4.08,4.18,-0.175,-4.02,2323721.010856,17327,4.2196,{"date":312,"open":313,"high":313,"low":292,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",4.68,4.355,-0.455,-9.46,2049293.486371,20710,4.4713,{"date":321,"open":322,"high":323,"low":302,"close":324,"change":153,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",4.41,4.875,4.81,7.85,2098395.129802,19882,4.7239,{"date":330,"open":331,"high":332,"low":295,"close":331,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",4.46,4.84,0.07,1.59,1784527.508318,14711,4.5886,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",4.32,4.55,4.3151,4.39,-0.06,-1.35,1154009.326167,12616,4.4323,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",4.76,4.89,4.44,4.45,-0.23,-4.91,1385849.363821,12688,4.6223,{"date":361,"open":362,"high":363,"low":364,"close":313,"change":365,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",4.63,4.79,4.48,0,2165721.998689,15054,4.6725,{"date":370,"open":16,"high":371,"low":372,"close":313,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",4.74,4.515,-0.16,-3.31,2003602.912514,14923,4.6428,{"date":379,"open":343,"high":380,"low":343,"close":332,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",4.865,0.55,12.82,3643183.542886,23280,4.7014,{"date":387,"open":388,"high":340,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",4.14,4.07,4.29,0.13,3.12,997069.662734,11877,4.2405,{"date":397,"open":398,"high":399,"low":304,"close":400,"change":220,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",4.31,4.36,4.16,-7.56,1668936.956667,13698,4.1943,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":97,"volume":412,"transactions":413,"vwap":414},"2026-08-31",4.26,4.51,4.15,4.5,0.2,1775872.374297,13059,4.3537,{"date":416,"open":417,"high":418,"low":419,"close":292,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",4.64,4.675,4.265,-0.41,-8.7,2433552.407805,17300,4.4179,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",4.62,4.995,4.52,4.71,0.17,3.74,3375015.498481,19860,4.8149,{"date":437,"open":438,"high":439,"low":440,"close":438,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",4.54,4.78,4.429,-0.12,-2.58,1794165.387551,17243,4.615,{"date":447,"open":448,"high":449,"low":305,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":427},"2026-08-25",4.19,4.795,4.66,0.47,11.22,4265406.504594,30705,{"date":456,"open":457,"high":417,"low":458,"close":448,"change":188,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",4.28,3.995,-2.1,7567107.356451,40327,4.2762,{"date":464,"open":457,"high":363,"low":448,"close":457,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",0.14,3.38,7324131.998226,37770,4.431,{"date":471,"open":472,"high":473,"low":474,"close":388,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",4.13,4.3099,3.925,0.21,5.34,5696087.312927,29574,4.1152,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",3.55,4,3.93,0.39,11.02,2947371.428128,19596,3.8363,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",3.58,3.6,3.4301,3.54,-0.07,-1.94,1529513.969333,9454,3.4951,{"date":502,"open":503,"high":484,"low":27,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",3.89,3.61,-0.31,-7.91,3830080.812749,20991,3.5484,{"date":511,"open":512,"high":457,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",3.9,3.865,3.92,-0.38,-8.84,3703763.06728,26172,3.9754,{"date":521,"open":400,"high":295,"low":409,"close":292,"change":391,"percent_change":392,"volume":522,"transactions":523,"vwap":390},"2026-08-13",2125947.759472,18146,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",4.09,4.275,3.99,4.17,0.12,2.96,1351492.100858,11572,4.1321,{"date":536,"open":537,"high":409,"low":538,"close":539,"change":344,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",4.1,4.005,4.05,-1.46,705617.638498,8395,4.0579,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":241,"percent_change":54,"volume":550,"transactions":551,"vwap":552},"2026-08-10",4.04,4.125,3.915,4.11,1362428.384373,11856,4.0264,{"date":554,"open":555,"high":472,"low":556,"close":526,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",4.065,3.9734,0.11,2.76,825819.796067,12139,4.0681,{"date":563,"open":564,"high":529,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",4.01,3.94,3.98,-0.05,-1.24,898272.965744,14364,4.0407,{"date":573,"open":388,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",4.24,4.015,4.03,-0.18,-4.28,792367.244767,9220,4.1026,{"date":583,"open":539,"high":574,"low":584,"close":585,"change":586,"percent_change":250,"volume":587,"transactions":588,"vwap":589},"2026-08-04",3.885,4.21,0.22,1473665.24866,14533,4.0815,{"date":591,"open":592,"high":547,"low":593,"close":528,"change":210,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",3.91,3.85,2.31,1999586.634584,20330,3.9713,{"date":599,"open":304,"high":537,"low":432,"close":512,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",-0.21,-5.11,1902874.788796,22325,3.864,{"date":606,"open":389,"high":305,"low":607,"close":549,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",4.025,0.045,1.11,1023629.658265,9524,4.1006,{"date":614,"open":529,"high":398,"low":546,"close":555,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",-0.315,-7.19,1167156.708297,11465,4.1168,{"date":621,"open":622,"high":343,"low":549,"close":302,"change":496,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",4.35,-1.57,935052.884693,9012,4.2559,{"date":628,"open":622,"high":629,"low":630,"close":354,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",4.4627,4.2407,0.16,3.73,743531.371237,9405,4.3685,{"date":637,"open":638,"high":639,"low":640,"close":390,"change":230,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",4.33,4.4,4.215,-2.5,514445.225936,7450,4.3054,{"date":646,"open":353,"high":410,"low":647,"close":639,"change":373,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",4.2214,-3.51,847790.943334,10353,4.3623,{"date":653,"open":654,"high":655,"low":656,"close":19,"change":600,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",4.69,4.83,4.535,-4.4,671145.691242,8140,4.6493,{"date":662,"open":281,"high":663,"low":281,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",4.87,4.77,0.27,6,1461594.751927,13010,4.7216,{"date":671,"open":672,"high":673,"low":448,"close":410,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",4.2,4.5664,0.31,7.4,1034354.948721,11097,4.4125,{"date":680,"open":343,"high":681,"low":682,"close":448,"change":683,"percent_change":506,"volume":684,"transactions":9,"vwap":448},"2026-07-17",4.405,4.12,-0.36,1187300,{"date":686,"open":687,"high":688,"low":354,"close":341,"change":441,"percent_change":689,"volume":690,"transactions":9,"vwap":341},"2026-07-16",4.59,4.726,-2.57,1012600,{"date":692,"open":295,"high":371,"low":302,"close":16,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":16},"2026-07-15",0.33,7.6,1286600,{"date":697,"open":622,"high":295,"low":698,"close":699,"change":210,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-14",4.25,4.34,2.12,837600,{"date":703,"open":574,"high":704,"low":400,"close":698,"change":344,"percent_change":705,"volume":706,"transactions":9,"vwap":698},"2026-07-13",4.325,-1.39,867000,{"date":708,"open":292,"high":639,"low":709,"close":398,"change":108,"percent_change":710,"volume":711,"transactions":9,"vwap":398},"2026-07-10",4.23,1.41,914300,{"date":713,"open":585,"high":390,"low":537,"close":698,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":698},"2026-07-09",0.03,0.71,825100,{"date":718,"open":389,"high":719,"low":720,"close":719,"change":714,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-08",4.22,3.965,0.72,1015700,{"date":724,"open":343,"high":639,"low":537,"close":448,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":448},"2026-07-07",-0.22,-4.99,1017400,{"date":729,"open":472,"high":730,"low":526,"close":322,"change":274,"percent_change":407,"volume":731,"transactions":9,"vwap":322},"2026-07-06",4.47,1482700,{"date":733,"open":427,"high":734,"low":709,"close":709,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":709},"2026-07-02",4.88,-0.35,-7.64,2060600,{"date":739,"open":698,"high":654,"low":574,"close":293,"change":143,"percent_change":740,"volume":741,"transactions":9,"vwap":293},"2026-07-01",7.51,2118800,{"date":743,"open":744,"high":622,"low":389,"close":407,"change":714,"percent_change":715,"volume":745,"transactions":9,"vwap":407},"2026-06-30",4.27,1066400,{"date":747,"open":529,"high":748,"low":749,"close":709,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":709},"2026-06-29",4.295,3.96,0.05,1.2,1575200,{"date":754,"open":593,"high":698,"low":755,"close":305,"change":665,"percent_change":756,"volume":757,"transactions":9,"vwap":305},"2026-06-26",3.83,6.91,7210700,{"date":759,"open":719,"high":698,"low":503,"close":592,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":592},"2026-06-25",-0.27,-6.46,1664400,{"date":764,"open":399,"high":681,"low":682,"close":305,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":305},"2026-06-24",-0.25,-5.64,1302400,{"date":769,"open":353,"high":770,"low":638,"close":295,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":295},"2026-06-23",4.595,-0.14,-3.06,1164200,{"date":775,"open":430,"high":185,"low":776,"close":281,"change":771,"percent_change":777,"volume":778,"transactions":9,"vwap":281},"2026-06-22",4.525,-2.97,1411200,{"date":780,"open":781,"high":782,"low":783,"close":430,"change":496,"percent_change":540,"volume":784,"transactions":9,"vwap":430},"2026-06-18",4.85,4.928,4.665,1484400,{"date":786,"open":313,"high":787,"low":788,"close":439,"change":333,"percent_change":789,"volume":790,"transactions":9,"vwap":439},"2026-06-17",5.1,4.61,1.49,1472100,{"date":792,"open":793,"high":794,"low":795,"close":430,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":430},"2026-06-16",5.05,5.13,4.7,-0.42,-8.19,1479500,{"date":800,"open":801,"high":802,"low":803,"close":794,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":794},"2026-06-15",4.98,5.25,4.91,0.43,9.15,2009100,{"date":808,"open":293,"high":809,"low":293,"close":795,"change":108,"percent_change":810,"volume":811,"transactions":9,"vwap":795},"2026-06-12",4.841,1.29,1675300,{"date":813,"open":292,"high":814,"low":292,"close":417,"change":143,"percent_change":815,"volume":816,"transactions":9,"vwap":417},"2026-06-11",4.695,7.41,1080300,{"date":818,"open":639,"high":362,"low":340,"close":340,"change":771,"percent_change":819,"volume":722,"transactions":9,"vwap":340},"2026-06-10",-3.14,{"date":821,"open":822,"high":352,"low":823,"close":331,"change":735,"percent_change":824,"volume":825,"transactions":9,"vwap":331},"2026-06-09",4.8,4.37,-7.28,2136900,{"date":827,"open":340,"high":663,"low":292,"close":324,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":324},"2026-06-08",0.625,14.93,2030700,{"date":832,"open":438,"high":97,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-05",4.145,4.185,-0.435,-9.42,1932200,{"date":839,"open":410,"high":363,"low":410,"close":427,"change":557,"percent_change":840,"volume":841,"transactions":9,"vwap":427},"2026-06-04",2.44,1567700,{"date":843,"open":844,"high":844,"low":410,"close":408,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":408},"2026-06-03",4.86,-0.44,-8.89,2175700,{"date":849,"open":793,"high":185,"low":850,"close":851,"change":600,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-02",4.925,4.95,-4.07,1715900,{"date":855,"open":856,"high":857,"low":858,"close":198,"change":230,"percent_change":859,"volume":860,"transactions":9,"vwap":198},"2026-06-01",5.17,5.33,5.04,-2.09,1480700,{"date":862,"open":856,"high":857,"low":863,"close":228,"change":333,"percent_change":864,"volume":865,"transactions":9,"vwap":228},"2026-05-29",4.97,1.35,1759400,{"date":867,"open":868,"high":228,"low":313,"close":208,"change":153,"percent_change":869,"volume":870,"transactions":9,"vwap":208},"2026-05-28",4.72,7.22,3110500,{"date":872,"open":822,"high":873,"low":874,"close":781,"change":333,"percent_change":875,"volume":876,"transactions":9,"vwap":781},"2026-05-27",4.92,4.685,1.46,1643500,{"date":878,"open":879,"high":880,"low":427,"close":439,"change":515,"percent_change":881,"volume":882,"transactions":9,"vwap":439},"2026-05-26",5.295,5.38,-7.36,3733300,{"date":884,"open":885,"high":229,"low":185,"close":198,"change":199,"percent_change":200,"volume":886,"transactions":9,"vwap":198},"2026-05-22",5.37,1583900,{"date":888,"open":889,"high":890,"low":844,"close":209,"change":665,"percent_change":880,"volume":891,"transactions":9,"vwap":209},"2026-05-21",4.99,5.32,1644400,{"date":893,"open":851,"high":894,"low":352,"close":895,"change":333,"percent_change":710,"volume":896,"transactions":9,"vwap":895},"2026-05-20",5.219,5.02,2242100,{"date":898,"open":209,"high":899,"low":803,"close":851,"change":796,"percent_change":900,"volume":901,"transactions":9,"vwap":851},"2026-05-19",5.379,-7.82,2684600,{"date":903,"open":904,"high":905,"low":794,"close":885,"change":600,"percent_change":906,"volume":907,"transactions":9,"vwap":885},"2026-05-18",5.4,5.62,-3.76,2922700,{"date":909,"open":910,"high":911,"low":912,"close":237,"change":143,"percent_change":913,"volume":914,"transactions":9,"vwap":237},"2026-05-15",6.745,6.96,5.42,6.08,17026000,{"date":916,"open":917,"high":476,"low":439,"close":918,"change":919,"percent_change":756,"volume":920,"transactions":9,"vwap":918},"2026-05-14",4.9,5.26,0.34,4523400,{"date":922,"open":801,"high":923,"low":351,"close":873,"change":771,"percent_change":924,"volume":925,"transactions":9,"vwap":873},"2026-05-13",5.01,-2.77,1071200,{"date":927,"open":787,"high":928,"low":929,"close":930,"change":373,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-12",5.23,4.93,5.06,-3.07,948000,{"date":934,"open":187,"high":476,"low":935,"close":936,"change":586,"percent_change":639,"volume":937,"transactions":9,"vwap":936},"2026-05-11",4.931,5.22,1721100,{"date":939,"open":795,"high":940,"low":293,"close":940,"change":123,"percent_change":918,"volume":941,"transactions":9,"vwap":940},"2026-05-08",5,1985200,{"date":943,"open":851,"high":895,"low":313,"close":944,"change":760,"percent_change":253,"volume":945,"transactions":9,"vwap":944},"2026-05-07",4.75,1614800,{"date":947,"open":822,"high":793,"low":371,"close":895,"change":586,"percent_change":293,"volume":948,"transactions":9,"vwap":895},"2026-05-06",1458000,{"date":950,"open":371,"high":951,"low":97,"close":822,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":822},"2026-05-05",4.968,0.1,2.13,1506100,{"date":956,"open":868,"high":940,"low":795,"close":795,"change":957,"percent_change":796,"volume":958,"transactions":9,"vwap":795},"2026-05-04",-0.02,1523400,{"date":960,"open":410,"high":655,"low":961,"close":868,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":868},"2026-05-01",4.462,0.28,6.31,1877900,{"date":966,"open":698,"high":372,"low":400,"close":353,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":353},"2026-04-30",0.3,7.25,1343000,{"date":971,"open":302,"high":639,"low":537,"close":388,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":388},"2026-04-29",-0.33,-7.38,1397800,{"date":976,"open":390,"high":364,"low":672,"close":730,"change":952,"percent_change":977,"volume":978,"transactions":9,"vwap":730},"2026-04-28",2.29,571500,{"date":980,"open":699,"high":981,"low":699,"close":823,"change":957,"percent_change":982,"volume":983,"transactions":9,"vwap":823},"2026-04-27",4.526,-0.46,1095400,{"date":985,"open":295,"high":730,"low":529,"close":343,"change":241,"percent_change":986,"volume":987,"transactions":9,"vwap":343},"2026-04-24",0.46,1151800,{"date":989,"open":788,"high":16,"low":638,"close":823,"change":220,"percent_change":990,"volume":991,"transactions":9,"vwap":823},"2026-04-23",-7.22,1214800,{"date":993,"open":427,"high":781,"low":687,"close":430,"change":475,"percent_change":16,"volume":994,"transactions":9,"vwap":430},"2026-04-22",1514700,{"date":996,"open":874,"high":868,"low":997,"close":410,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":410},"2026-04-21",4.415,-0.17,-3.64,1508200,{"date":1002,"open":351,"high":822,"low":1003,"close":16,"change":771,"percent_change":1004,"volume":1005,"transactions":9,"vwap":16},"2026-04-20",4.545,-2.91,1878200,{"date":1007,"open":851,"high":1008,"low":822,"close":324,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":324},"2026-04-17",5.09,-0.03,-0.62,2228600,{"date":1013,"open":851,"high":889,"low":450,"close":332,"change":344,"percent_change":1014,"volume":1015,"transactions":9,"vwap":332},"2026-04-16",-1.22,2215300,{"date":1017,"open":1018,"high":208,"low":781,"close":917,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":917},"2026-04-15",5.135,-0.2,-3.92,2815500,{"date":1023,"open":803,"high":186,"low":917,"close":787,"change":967,"percent_change":1024,"volume":1025,"transactions":9,"vwap":787},"2026-04-14",6.25,1956900,{"date":1027,"open":622,"high":1028,"low":1029,"close":822,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":822},"2026-04-13",4.868,4.285,0.385,8.72,1634700,{"date":1034,"open":863,"high":889,"low":302,"close":997,"change":315,"percent_change":1035,"volume":1036,"transactions":9,"vwap":997},"2026-04-10",-9.34,1851500,{"date":1038,"open":364,"high":17,"low":585,"close":663,"change":485,"percent_change":1039,"volume":1040,"transactions":9,"vwap":663},"2026-04-09",8.71,5466400,{"date":1042,"open":654,"high":822,"low":295,"close":364,"change":952,"percent_change":1043,"volume":1044,"transactions":9,"vwap":364},"2026-04-08",2.28,1500700,{"date":1046,"open":340,"high":353,"low":305,"close":302,"change":714,"percent_change":1047,"volume":1048,"transactions":9,"vwap":302},"2026-04-07",0.69,890100,{"date":1050,"open":390,"high":1051,"low":407,"close":622,"change":108,"percent_change":1052,"volume":1053,"transactions":9,"vwap":622},"2026-04-06",4.49,1.4,1411100,{"date":1055,"open":682,"high":340,"low":565,"close":390,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":390},"2026-04-02",0.01,0.23,1486800,{"date":1060,"open":408,"high":429,"low":457,"close":457,"change":771,"percent_change":1061,"volume":1062,"transactions":9,"vwap":457},"2026-04-01",-3.17,1006900,{"date":1064,"open":1065,"high":353,"low":1065,"close":1066,"change":148,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-31",4.02,4.42,9.41,1538400,{"date":1070,"open":549,"high":585,"low":592,"close":546,"change":496,"percent_change":1071,"volume":1072,"transactions":9,"vwap":546},"2026-03-30",-1.7,1854300,{"date":1074,"open":364,"high":364,"low":1075,"close":549,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":549},"2026-03-27",4.06,-0.48,-10.46,2058100,{"date":1080,"open":363,"high":1081,"low":341,"close":687,"change":220,"percent_change":1082,"volume":1083,"transactions":9,"vwap":687},"2026-03-26",4.859,-6.9,1998500,{"date":1085,"open":217,"high":1086,"low":803,"close":929,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":929},"2026-03-25",5.41,-0.26,-5.01,2401200,{"date":1091,"open":1092,"high":1093,"low":197,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-24",5.69,5.76,5.19,-0.58,-10.05,2665500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1019,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-23",5.96,6.02,5.485,5.77,-3.35,2080000,{"date":1107,"open":666,"high":1108,"low":250,"close":1109,"change":263,"percent_change":264,"volume":1110,"transactions":9,"vwap":1109},"2026-03-20",6.1,5.97,2795800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":249,"change":750,"percent_change":1116,"volume":1117,"transactions":9,"vwap":249},"2026-03-19",5.87,6.165,5.6,0.84,2572100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1100,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1100},"2026-03-18",6.56,6.65,5.78,-1.15,-16.17,3776600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":230,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-17",7.24,7.359,7.08,7.11,-1.52,1335200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":869,"change":1139,"percent_change":1082,"volume":1140,"transactions":9,"vwap":869},"2026-03-16",7.76,8.075,7.2,-0.535,1766000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-13",8.15,8.275,7.75,7.755,-0.145,-1.84,2049100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-12",8.5,8.59,7.63,7.9,-0.74,-8.56,2020400,{"date":1160,"open":1161,"high":1162,"low":1153,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-11",9.27,10.08,8.64,-0.63,-6.8,2487100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1161,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1161},"2026-03-10",8.76,9.68,8.66,0.56,6.43,1445000,{"date":1176,"open":1171,"high":1177,"low":1152,"close":1039,"change":355,"percent_change":689,"volume":1178,"transactions":9,"vwap":1039},"2026-03-09",9.29,988000,{"date":1180,"open":1181,"high":1182,"low":1171,"close":1183,"change":505,"percent_change":1104,"volume":1184,"transactions":9,"vwap":1183},"2026-03-06",9.2,9.42,8.94,1139500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1172,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-05",8.33,9.69,8.313,9.25,6.44,3705300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-04",6.75,8.878,6.71,8.69,2.19,33.69,5217300,{"date":1203,"open":1204,"high":1121,"low":1024,"close":1205,"change":1206,"percent_change":1132,"volume":1207,"transactions":9,"vwap":1205},"2026-03-03",6.41,6.5,-0.1,714000,{"date":1209,"open":1122,"high":1210,"low":1103,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-02",6.62,6.6,0.57,9.45,952400,{"date":1216,"open":273,"high":1217,"low":1093,"close":1218,"change":1206,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-27",6.07,6.03,-1.63,786900,{"date":1222,"open":1223,"high":1224,"low":1101,"close":260,"change":344,"percent_change":1225,"volume":1226,"transactions":9,"vwap":260},"2026-02-26",6.19,6.425,-0.97,838200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1223,"change":586,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1223},"2026-02-25",6.14,6.485,6.113,3.69,1369900,{"date":1235,"open":238,"high":666,"low":1236,"close":1109,"change":952,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1109},"2026-02-24",5.615,1.7,638200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1113,"change":750,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1113},"2026-02-23",5.728,5.9,5.57,0.86,864800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":577,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-02-20",5.89,6.088,5.79,5.82,-3,1353900,{"date":1255,"open":1256,"high":1256,"low":1257,"close":666,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":666},"2026-02-19",6.3,5.83,-0.375,-5.88,1962600,{"date":1262,"open":1263,"high":1197,"low":1264,"close":1265,"change":600,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-18",6.55,6.335,6.375,-3.19,1961900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-17",6.98,7.09,6.305,6.585,-0.975,-12.9,2745200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1244,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-13",6.85,7.73,6.83,7.56,12.84,1753500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":241,"percent_change":967,"volume":1291,"transactions":9,"vwap":1290},"2026-02-12",6.77,6.93,6.47,6.7,1439100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-11",7.29,7.34,6.66,6.68,-0.61,-8.37,1229300,{"date":1302,"open":1155,"high":1155,"low":1303,"close":1294,"change":1298,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1294},"2026-02-10",7.26,-7.72,998600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1155,"change":586,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1155},"2026-02-09",7.68,8.05,7.55,2.86,992100,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1308,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1308},"2026-02-06",6.76,7.88,0.98,14.63,1971200,{"date":1321,"open":1322,"high":1323,"low":1296,"close":1290,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1290},"2026-02-05",7.085,7.128,-0.64,-8.72,2644300,{"date":1328,"open":1329,"high":1330,"low":869,"close":1295,"change":600,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1295},"2026-02-04",7.47,8.02,-2.78,2030600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1310,"change":496,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1310},"2026-02-03",7.65,8,7.21,-0.92,2101600,{"date":1341,"open":1342,"high":1343,"low":694,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-02",8.17,8.214,7.62,-0.72,-8.63,1679300,{"date":1349,"open":1143,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-01-30",8.4,7.841,8.34,0.075,0.91,1731500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-29",9.07,9.09,8.06,8.265,-0.855,-9.38,2250800,{"date":1366,"open":1190,"high":1367,"low":1368,"close":1369,"change":1009,"percent_change":972,"volume":1370,"transactions":9,"vwap":1369},"2026-01-28",9.39,9.03,9.12,855000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":805,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":805},"2026-01-27",9.58,9.749,9,-0.49,-5.08,2215400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-26",9.74,9.87,9.508,9.64,-0.08,-0.82,1180100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":735,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-23",10.07,10.26,9.7,9.72,-3.48,1780500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1390,"change":577,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1390},"2026-01-22",10.39,10.49,9.95,-1.76,866800,{"date":1404,"open":1405,"high":1406,"low":1162,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-21",10.29,10.7,10.25,-0.19,-1.82,1065000,{"date":1412,"open":1413,"high":1406,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-20",10.3,10.22,10.44,-0.5,-4.57,885500,{"date":1420,"open":1421,"high":1422,"low":1413,"close":1423,"change":1424,"percent_change":687,"volume":1425,"transactions":9,"vwap":1423},"2026-01-16",10.51,11.29,10.94,0.48,1064200,{"date":1427,"open":1428,"high":1429,"low":1391,"close":1430,"change":220,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-15",10.81,10.875,10.46,-3.15,1075400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":919,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-14",10.45,11.24,10.41,10.8,3.25,1560100,{"date":1442,"open":1399,"high":1443,"low":1444,"close":1430,"change":1009,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1430},"2026-01-13",10.611,10,-0.29,1693000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1399,"change":1206,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1399},"2026-01-12",10.5,10.97,10.235,-0.94,1789500,{"date":1455,"open":1456,"high":1436,"low":1457,"close":1458,"change":1416,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-09",11.06,10.48,10.59,-4.51,1356300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":210,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-08",10.93,11.26,10.9,11.09,0.82,926600,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-07",11.57,11.76,10.99,11,-0.78,-6.62,1253100,{"date":1479,"open":1480,"high":1481,"low":1456,"close":1482,"change":138,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-06",11.45,12.04,11.78,5.94,1795600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1295,"volume":1492,"transactions":9,"vwap":1490},"2026-01-05",10.74,11.49,10.69,11.12,0.76,2307400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":353,"volume":1500,"transactions":9,"vwap":1498},"2026-01-02",10.1,10.572,9.89,10.36,0.44,1245000,{"date":1502,"open":1400,"high":1444,"low":1503,"close":1504,"change":957,"percent_change":1019,"volume":1505,"transactions":9,"vwap":1504},"2025-12-31",9.67,9.92,1973400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1445,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-30",10.255,10.37,9.93,9.94,-2.83,1680100,{"date":1515,"open":1449,"high":1516,"low":1517,"close":1518,"change":420,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-29",10.809,10.11,10.23,-3.85,1283300,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-26",11.35,10.535,10.64,-0.73,-6.42,1168100,{"date":1530,"open":1474,"high":1531,"low":1532,"close":1531,"change":962,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-24",11.37,10.701,2.52,942800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1466,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1466},"2025-12-23",11.5,11.561,10.84,-0.65,-5.54,1415400,{"date":1544,"open":1545,"high":1546,"low":1480,"close":1547,"change":143,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-22",11.71,12.01,11.74,2.8,1334300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":261,"volume":1557,"transactions":9,"vwap":1555},"2025-12-19",10.905,11.59,10.78,11.42,0.62,2625000,{"date":1559,"open":1490,"high":1560,"low":1561,"close":1438,"change":765,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1438},"2025-12-18",11.48,10.71,-2.26,1671900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-17",12.02,12.33,11.01,11.05,-1.06,-8.75,1668200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":407,"volume":1580,"transactions":9,"vwap":1578},"2025-12-16",11.56,12.57,11.495,12.11,0.495,2477200,{"date":1582,"open":1583,"high":1584,"low":1531,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-15",13.11,13.205,11.615,-1.605,-12.14,2914500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-12",14.13,14.95,13.084,13.22,-1.77,-11.81,5724700,{"date":1599,"open":382,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-11",15.27,11.77,14.99,3.63,31.95,11872900,{"date":1607,"open":1608,"high":1471,"low":1609,"close":1610,"change":1385,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-10",11.21,10.574,11.36,-0.7,2767000,{"date":1614,"open":1615,"high":1616,"low":1539,"close":1617,"change":475,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-09",11.03,11.739,11.44,1.87,1141800,{"date":1621,"open":1622,"high":1623,"low":486,"close":1624,"change":725,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-08",11.75,11.9,11.23,-1.92,886700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1480,"change":420,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1480},"2025-12-05",11.7,12.32,11.32,-3.46,2021100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1414,"volume":1641,"transactions":9,"vwap":1639},"2025-12-04",10.82,12.21,10.731,11.86,1.1,2878300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1463,"volume":1649,"transactions":9,"vwap":1647},"2025-12-03",9.805,11.11,9.674,10.76,1.06,2313800,{"date":1651,"open":1652,"high":1398,"low":1392,"close":1392,"change":577,"percent_change":1409,"volume":1653,"transactions":9,"vwap":1392},"2025-12-02",10.16,1587000,{"date":1655,"open":1561,"high":1487,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-01",9.775,9.88,-1.12,-10.18,1481700,{"date":1662,"open":1438,"high":1663,"low":1438,"close":1474,"change":1057,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1474},"2025-11-28",11.314,2.14,1199400,{"date":1667,"open":1668,"high":1636,"low":1391,"close":1669,"change":665,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-26",10.52,10.77,2.57,1674100,{"date":1673,"open":1674,"high":1525,"low":1675,"close":1449,"change":760,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1449},"2025-11-25",10.58,9.85,-2.51,1340200,{"date":1679,"open":1669,"high":1680,"low":1681,"close":1669,"change":465,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1669},"2025-11-24",10.85,10.05,1.32,2256200,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":750,"percent_change":451,"volume":1690,"transactions":9,"vwap":1689},"2025-11-21",10.38,10.72,10.075,10.63,2233700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1674,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1674},"2025-11-20",11.67,11.8,10.485,-0.83,-7.27,1492900,{"date":1700,"open":1546,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-19",12.08,11.075,11.41,-0.68,-5.62,1484300,{"date":1708,"open":1560,"high":1637,"low":1709,"close":1710,"change":1711,"percent_change":1051,"volume":1712,"transactions":9,"vwap":1710},"2025-11-18",11.31,12.09,0.52,1419200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1471,"change":74,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1471},"2025-11-17",12.46,12.49,11.4,-8.54,2405600,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":411,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-14",11.91,12.88,12.65,1.61,1883900,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":345,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-13",13.6,13.69,12.22,12.45,-9.78,3320000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":760,"percent_change":1625,"volume":1741,"transactions":9,"vwap":1740},"2025-11-12",14.195,14.28,13.65,13.8,3345100,{"date":1743,"open":1744,"high":1745,"low":1740,"close":1746,"change":924,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-11",15.03,15.29,14.07,-16.45,5598700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":138,"percent_change":304,"volume":1755,"transactions":9,"vwap":1754},"2025-11-10",16.4,17.225,16.11,16.84,2360500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":61,"volume":1763,"transactions":9,"vwap":1761},"2025-11-07",15.58,16.59,15.02,16.18,0.19,2147500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-06",16.76,16.85,15.91,15.99,-0.88,-5.22,1448000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-05",16.69,17.77,16.224,16.87,0.58,3.56,1455800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-04",16.99,17.47,16.25,16.29,-1.5,-8.43,1792600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-03",18.01,18.176,17.062,17.79,-0.56,-3.05,1815300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1244,"percent_change":873,"volume":1806,"transactions":9,"vwap":1805},"2025-10-31",17.63,18.61,17.445,18.35,1353400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1325,"volume":1814,"transactions":9,"vwap":1812},"2025-10-30",18.88,19.049999,17.4,17.49,-1.67,2108400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-29",19.75,19.92,18.9,19.16,-0.77,-3.86,907200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":21,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-28",20.22,20.93,19.665,19.93,-1.97,977500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1212,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-27",20.31,20.7,19.96,20.33,2.88,717800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":411,"percent_change":90,"volume":1846,"transactions":9,"vwap":1845},"2025-10-24",19.97,20.734,19.74,19.76,861500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":123,"percent_change":810,"volume":1853,"transactions":9,"vwap":1852},"2025-10-23",19.48,19.91,19.3,19.56,761800,{"date":1855,"open":1842,"high":1842,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-22",18.84,19.31,-0.93,-4.59,1647700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":796,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-21",20.3,20.79,19.58,20.24,-2.03,1368500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1317,"percent_change":801,"volume":1875,"transactions":9,"vwap":1874},"2025-10-20",19.82,20.78,19.7,20.66,1375600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-17",20,20.12,19.19,19.68,-0.84,-4.09,2299100,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1148,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-16",22.08,22.45,20.49,20.52,-8.23,2616000,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1445,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-15",23.11,21.8,22.36,-1.28,2011100,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-14",22.47,23.3,21.7,22.65,-0.8,-3.41,2536100,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-13",23.47,23.67,22.2,23.45,0.15,0.64,2759700,{"date":1919,"open":1920,"high":1920,"low":1895,"close":1903,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1903},"2025-10-10",25.41,-2.11,-8.3,3056400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1920,"change":1929,"percent_change":1452,"volume":1930,"transactions":9,"vwap":1920},"2025-10-09",25.7,26.34,25.09,-0.24,1778400,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":285,"percent_change":1092,"volume":1937,"transactions":9,"vwap":1936},"2025-10-08",24.25,26.25,23.98,25.65,2512400,{"date":1939,"open":1940,"high":1941,"low":1933,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-07",25.47,26.44,24.27,-1.02,-4.03,3218600,{"date":1947,"open":1948,"high":26,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-06",25.404,24.56,25.29,0.51,2.06,3952100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-03",23.31,25.2,23.15,24.78,1.58,6.81,3486900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":148,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-10-02",23.01,23.75,22.25,23.2,1.67,3339900,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-01",23.9,24.5,22.75,22.82,-1.14,-4.76,3086100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1821,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-09-30",24.44,24.49,23.23,23.96,-3.11,3032700,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":632,"volume":1995,"transactions":9,"vwap":1993},"2025-09-29",23.95,24.85,23.144,24.73,0.89,3755200,{"date":1997,"open":1998,"high":1999,"low":1903,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-09-26",25.3,25.37,23.84,-1.3,-5.17,2321500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1244,"percent_change":495,"volume":2010,"transactions":9,"vwap":2009},"2025-09-25",23.79,25.82,23.059999,25.14,3687000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":496,"percent_change":1445,"volume":2017,"transactions":9,"vwap":2016},"2025-09-24",24.47,24.89,23.642,24.28,2760300,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":484,"volume":2025,"transactions":9,"vwap":2023},"2025-09-23",23.5,26.5,22.88,24.35,0.92,8591400,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-09-22",23.22,24.07,22.611,23.43,-0.71,-2.94,2917000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":220,"percent_change":705,"volume":2041,"transactions":9,"vwap":2040},"2025-09-19",24.3,24.62,23.17,24.14,5847600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":567,"percent_change":1019,"volume":2048,"transactions":9,"vwap":2047},"2025-09-18",25.17,26.65,23.51,24.48,10104500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-09-17",28.32,28.87,23.6,24.53,-3.6,-12.8,13461700,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-09-16",33,33.22,28.030001,28.13,-4.39,-13.5,9201800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1711,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-15",33.5,34.69,31.7,32.52,1.62,8430100,{"date":180,"open":2076,"high":176,"low":2077,"close":2078,"change":1088,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},37.0099983,31.56,32,-13.54,32988800]