[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOGO":3,"homepage-market-summary":31,"stock-historical-GOGO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GOGO","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},"Gogo Inc.","Nasdaq",null,"COMMUNICATIONS SERVICES, NEC","Gogo Inc is a broadband connectivity service for the business aviation market. It provides a customizable suite of smart cabin systems for integrated connectivity, inflight entertainment, and voice solutions. It generates two types of revenue: service revenue consists of monthly subscription and usage fees paid by aircraft owners and operators for telecommunication, data, and in-flight entertainment services, and equipment revenue consists of proceeds from the sale of ATG and narrowband satellite connectivity equipment and is recognized when control of the equipment is transferred to OEMs and dealers, which generally occurs when the equipment is shipped. Geographically, it operates in United States; and International as well.","680","Broomfield, CO",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},2.11,2.19,2.194,2.1,2.17,-0.06,-2.76,810588.700525,5795,2.126,9.93,2.07,2027940.638273384,0.5,3341,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},16.82,2003710,731354259.568346,-69.24,"2025-04-22",[183,184,193,203,214,222,230,239,248,256,265,275,285,293,303,312,320,328,337,347,356,365,372,380,387,395,404,414,422,428,436,443,451,458,468,477,485,493,502,513,524,534,544,555,566,577,587,597,606,615,625,633,643,651,662,669,676,680,685,691,697,703,709,715,722,730,738,743,750,755,763,770,777,782,789,794,800,807,812,817,822,827,834,840,846,854,862,869,878,885,892,898,906,914,919,926,932,940,946,952,958,965,972,978,984,988,993,999,1005,1011,1015,1019,1023,1030,1034,1041,1048,1055,1059,1066,1072,1079,1083,1089,1094,1098,1103,1108,1113,1118,1123,1128,1136,1140,1144,1149,1154,1158,1162,1166,1171,1177,1181,1186,1192,1199,1207,1213,1221,1227,1233,1236,1240,1244,1247,1250,1254,1258,1262,1266,1269,1274,1279,1285,1290,1294,1298,1303,1307,1310,1315,1319,1324,1327,1332,1337,1344,1349,1354,1360,1364,1370,1375,1381,1387,1392,1396,1401,1406,1410,1414,1418,1423,1426,1431,1436,1440,1444,1448,1452,1456,1461,1469,1476,1483,1491,1498,1505,1511,1516,1521,1529,1535,1542,1548,1553,1558,1563,1568,1574,1582,1586,1591,1598,1606,1615,1623,1631,1638,1644,1651,1659,1667,1676,1682,1688,1696,1703,1709,1715,1722,1730,1738,1745,1752,1758,1764,1769,1776,1781,1788,1794,1800,1808,1812,1819,1825,1831,1839,1843,1848,1853,1858,1863,1869,1875,1883,1890,1898,1906,1913,1918,1924,1930,1938,1945,1953,1960,1966,1973,1979,1986,1992,1997,2005,2010,2018,2026,2034,2040,2045,2053,2061,2068,2074,2083,2091,2098,2104,2110,2117,2122,2131,2139,2145,2152,2158,2166,2170,2175,2181,2190,2197,2202,2206,2211,2219,2227,2235,2242,2248,2256,2263,2271,2278,2286,2292,2297,2303,2309,2315,2322,2330,2333,2339,2345,2352,2357,2364,2371,2377,2382,2388,2395,2401,2405,2409,2413,2419,2425,2433,2439,2445,2452,2458,2464,2472,2478,2484,2490,2497,2503,2509,2515,2521],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":27,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",2.13,2.1891,0.02,0.93,1551537.809803,9206,2.1403,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",2.25,2.135,2.15,-0.08,-3.59,1365344.719968,9045,2.1721,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",2.22,2.265,2.2,2.23,0.01,0.45,943446.884774,7083,2.2334,{"date":215,"open":216,"high":216,"low":217,"close":205,"change":198,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",2.28,2.205,-3.48,893128.199678,6310,2.2297,{"date":223,"open":224,"high":225,"low":195,"close":224,"change":188,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",2.3,2.34,0.88,1437081.155042,10700,2.2873,{"date":231,"open":232,"high":233,"low":205,"close":216,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",2.27,2.305,-0.02,-0.87,2257910.813875,10308,2.2675,{"date":240,"open":241,"high":242,"low":224,"close":224,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",2.47,2.48,-0.17,-6.88,1070687.833052,6903,2.356,{"date":249,"open":250,"high":250,"low":241,"close":241,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",2.55,-0.04,-1.59,1023030.139844,6914,2.4864,{"date":257,"open":241,"high":250,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",2.4695,2.51,0.08,3.29,1144784.095902,7784,2.5037,{"date":266,"open":242,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",2.495,2.39,2.43,-0.09,-3.57,4209268.873826,8947,2.4265,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",2.6,2.49,2.52,-0.03,-1.18,1278380.922983,8322,2.5204,{"date":286,"open":287,"high":288,"low":259,"close":250,"change":234,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",2.57,2.59,-0.78,1108416.844803,7464,2.5441,{"date":294,"open":295,"high":296,"low":297,"close":287,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",2.63,2.635,2.5,-0.1,-3.75,1142539.672622,12476,2.5606,{"date":304,"open":295,"high":305,"low":288,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",2.72,2.67,0.05,1.91,1252358.583788,12860,2.669,{"date":313,"open":295,"high":306,"low":288,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",2.62,0.03,1.16,1233993.108575,8299,2.6159,{"date":321,"open":322,"high":323,"low":250,"close":288,"change":113,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",2.56,2.725,-0.38,1568990.024044,10884,2.6254,{"date":329,"open":330,"high":331,"low":288,"close":277,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",2.71,2.755,-0.15,-5.45,1537154.476217,12434,2.6363,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":270,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",2.84,2.8649,2.7,2.75,-3.17,1897169.12936,11615,2.7649,{"date":348,"open":349,"high":350,"low":314,"close":339,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",2.64,2.88,0.19,7.17,2260942.497567,15554,2.8065,{"date":357,"open":287,"high":358,"low":250,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",2.705,2.65,0.12,4.74,2062591.73953,14248,2.6366,{"date":366,"open":259,"high":314,"low":367,"close":368,"change":234,"percent_change":289,"volume":369,"transactions":370,"vwap":371},"2026-09-02",2.505,2.53,2305110.004729,17660,2.5493,{"date":373,"open":374,"high":375,"low":376,"close":250,"change":315,"percent_change":61,"volume":377,"transactions":378,"vwap":379},"2026-09-01",2.54,2.58,2.455,3176313.425871,18868,2.5222,{"date":381,"open":341,"high":305,"low":297,"close":279,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",-0.2,-7.35,3003915.048399,15662,2.537,{"date":388,"open":389,"high":390,"low":330,"close":305,"change":113,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",2.77,2.875,-0.37,2694052.307376,17218,2.7779,{"date":396,"open":339,"high":397,"low":296,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",2.89,2.73,-0.12,-4.21,2270420.043867,11261,2.7093,{"date":405,"open":330,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",2.86,2.68,2.85,0.13,4.78,2089174.289435,14511,2.8012,{"date":415,"open":375,"high":416,"low":287,"close":305,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",2.76,0.16,6.25,2043121.479121,12074,2.66,{"date":423,"open":341,"high":341,"low":368,"close":322,"change":399,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",-4.48,1641543.796047,11330,2.5818,{"date":429,"open":421,"high":430,"low":431,"close":407,"change":307,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",2.818,2.6301,1.9,2156873.376818,12379,2.7094,{"date":437,"open":349,"high":421,"low":438,"close":295,"change":280,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",2.525,-1.13,2694205.08393,12807,2.5857,{"date":444,"open":314,"high":445,"low":288,"close":421,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",2.745,0.04,1.53,2472103.837513,16240,2.6786,{"date":452,"open":421,"high":358,"low":453,"close":314,"change":198,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-18",2.61,-2.96,1232157.34391,10148,2.648,{"date":459,"open":460,"high":461,"low":462,"close":341,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",2.8,2.82,2.645,-0.13,-4.59,1476877.914935,9213,2.6959,{"date":469,"open":470,"high":471,"low":416,"close":472,"change":307,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-14",2.78,2.859,2.83,1.8,1225642.819379,12036,2.8051,{"date":478,"open":472,"high":406,"low":479,"close":470,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-13",2.74,-0.05,-1.77,2059769.159249,16905,2.7965,{"date":486,"open":487,"high":487,"low":488,"close":472,"change":21,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-12",2.95,2.765,-2.08,1964584.706017,19401,2.8522,{"date":494,"open":495,"high":496,"low":406,"close":397,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",3.2,3.21,-0.3,-9.4,2040476.855296,17159,2.9791,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",3.59,3.625,3.135,3.19,-0.445,-12.24,2316128.357252,24419,3.3281,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-07",3.65,3.7,3.465,3.635,-0.005,-0.14,2386524.94346,23538,3.577,{"date":525,"open":526,"high":527,"low":89,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-06",3.38,3.89,3.64,-0.82,-18.39,3571187.741896,34629,3.653,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":382,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",4.62,4.635,4.43,4.46,-4.29,1635375.685574,14125,4.518,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",4.545,4.715,4.5,4.66,0.18,4.02,1221211.06444,12647,4.6457,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-03",4.245,4.565,4.234,4.48,0.3,7.18,1734048.26975,15795,4.4653,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-31",4.11,4.2,3.92,4.18,0.045,1.09,1907941.53268,15669,4.0712,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",3.84,4.14,4.135,0.255,6.57,985501.382916,10331,4.0184,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",4.07,3.77,3.88,-0.19,-4.67,1703064.679098,14881,3.8829,{"date":598,"open":599,"high":600,"low":601,"close":589,"change":260,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",3.99,4.085,3.94,2.01,1533646.818086,16252,4.01,{"date":607,"open":608,"high":609,"low":610,"close":599,"change":550,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",3.86,4.095,3.844,4.72,2049281.496366,17483,3.9852,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":446,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-24",3.79,3.93,3.78,3.81,1.06,1198393.370644,14183,3.8467,{"date":626,"open":627,"high":628,"low":505,"close":590,"change":108,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",3.68,3.835,1.62,1571733.704461,13206,3.7524,{"date":634,"open":635,"high":590,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",3.6,3.575,3.71,0.11,3.06,1227967.387381,10587,3.6958,{"date":644,"open":645,"high":646,"low":645,"close":635,"change":647,"percent_change":322,"volume":648,"transactions":649,"vwap":650},"2026-07-21",3.46,3.668,0.09,1158409.71727,11152,3.5913,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-20",3.53,3.5999,3.5,3.51,-0.07,-1.96,790055.699402,9830,3.5383,{"date":663,"open":653,"high":664,"low":665,"close":666,"change":315,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-17",3.685,3.501,3.58,0.85,771400,{"date":670,"open":653,"high":671,"low":672,"close":673,"change":674,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-16",3.565,3.415,3.55,0,1519500,{"date":677,"open":678,"high":518,"low":678,"close":673,"change":647,"percent_change":277,"volume":679,"transactions":9,"vwap":673},"2026-07-15",3.43,955800,{"date":681,"open":682,"high":627,"low":645,"close":645,"change":198,"percent_change":683,"volume":684,"transactions":9,"vwap":645},"2026-07-14",3.555,-2.26,973600,{"date":686,"open":635,"high":687,"low":678,"close":688,"change":270,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-13",3.69,3.54,-2.48,1865300,{"date":692,"open":515,"high":693,"low":656,"close":694,"change":188,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-10",3.675,3.63,0.55,1143400,{"date":698,"open":656,"high":505,"low":699,"close":700,"change":108,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-09",3.48,3.61,1.69,1610000,{"date":704,"open":705,"high":706,"low":707,"close":673,"change":674,"percent_change":674,"volume":708,"transactions":9,"vwap":673},"2026-07-08",3.49,3.595,3.45,1723800,{"date":710,"open":591,"high":711,"low":688,"close":673,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":673},"2026-07-07",3.98,-0.28,-7.31,1667700,{"date":716,"open":694,"high":717,"low":700,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-06",3.885,3.83,0.26,7.28,1598800,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":350,"volume":729,"transactions":9,"vwap":727},"2026-07-02",3.525,3.715,3.44,3.57,0.1,1935800,{"date":731,"open":732,"high":671,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-01",3.1,3.095,3.47,0.37,11.94,2393800,{"date":739,"open":639,"high":740,"low":741,"close":732,"change":209,"percent_change":143,"volume":742,"transactions":9,"vwap":732},"2026-06-30",3.145,3.02,1866500,{"date":744,"open":745,"high":746,"low":747,"close":82,"change":270,"percent_change":748,"volume":749,"transactions":9,"vwap":82},"2026-06-29",3.18,3.266,3.08,-2.83,2119000,{"date":751,"open":82,"high":752,"low":82,"close":745,"change":446,"percent_change":753,"volume":754,"transactions":9,"vwap":745},"2026-06-26",3.225,1.27,3361700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":463,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-25",3.24,3.28,3.13,3.14,-3.98,1800800,{"date":764,"open":765,"high":766,"low":757,"close":767,"change":657,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-24",3.34,3.4,3.27,-2.1,2079800,{"date":771,"open":772,"high":773,"low":774,"close":765,"change":315,"percent_change":775,"volume":776,"transactions":9,"vwap":765},"2026-06-23",3.3,3.375,3.265,0.91,1625900,{"date":778,"open":726,"high":699,"low":752,"close":779,"change":298,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-22",3.31,-2.93,2404000,{"date":783,"open":688,"high":784,"low":785,"close":786,"change":270,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-18",3.545,3.26,3.41,-2.57,14463000,{"date":790,"open":688,"high":791,"low":655,"close":655,"change":270,"percent_change":792,"volume":793,"transactions":9,"vwap":655},"2026-06-17",3.75,-2.51,1865900,{"date":795,"open":694,"high":796,"low":797,"close":504,"change":280,"percent_change":798,"volume":799,"transactions":9,"vwap":504},"2026-06-16",3.705,3.52,-0.83,1980500,{"date":801,"open":516,"high":802,"low":803,"close":804,"change":251,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-15",3.815,3.56,3.62,-1.09,1848000,{"date":808,"open":809,"high":810,"low":705,"close":809,"change":188,"percent_change":695,"volume":811,"transactions":9,"vwap":809},"2026-06-12",3.66,3.73,2287300,{"date":813,"open":786,"high":664,"low":766,"close":528,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":528},"2026-06-11",0.24,7.06,1883000,{"date":818,"open":765,"high":819,"low":261,"close":766,"change":820,"percent_change":160,"volume":821,"transactions":9,"vwap":766},"2026-06-10",3.445,0.025,1970000,{"date":823,"open":699,"high":803,"low":824,"close":773,"change":198,"percent_change":825,"volume":826,"transactions":9,"vwap":773},"2026-06-09",3.33,-2.32,1821200,{"date":828,"open":619,"high":619,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-08",3.303,3.455,-0.335,-8.84,3276500,{"date":835,"open":836,"high":580,"low":590,"close":617,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":617},"2026-06-05",4.09,-0.33,-8.01,2046200,{"date":841,"open":551,"high":842,"low":551,"close":843,"change":351,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-04",4.23,4.12,4.83,1086000,{"date":847,"open":848,"high":849,"low":850,"close":618,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":618},"2026-06-03",4.32,4.335,3.915,-0.44,-10.07,1702600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":188,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-02",4.28,4.435,4.255,4.37,0.46,1309100,{"date":863,"open":548,"high":537,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-01",4.31,4.35,-0.22,-4.81,1905500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-29",4.71,4.744,4.315,4.57,-0.21,-4.39,2447900,{"date":879,"open":880,"high":881,"low":882,"close":410,"change":260,"percent_change":883,"volume":884,"transactions":9,"vwap":410},"2026-05-28",4.69,4.845,4.64,1.7,1439200,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":719,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-27",4.45,4.75,4.7,5.86,1464500,{"date":893,"open":859,"high":894,"low":895,"close":896,"change":638,"percent_change":374,"volume":897,"transactions":9,"vwap":896},"2026-05-26",4.815,4.36,4.44,1931200,{"date":899,"open":900,"high":849,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-22",4.05,4.03,4.33,0.33,8.25,1649500,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":657,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-21",3.96,4.064,3.805,4,-1.72,1423100,{"date":915,"open":836,"high":916,"low":901,"close":589,"change":113,"percent_change":917,"volume":918,"transactions":9,"vwap":589},"2026-05-20",4.13,-0.25,961600,{"date":920,"open":900,"high":921,"low":551,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-19",4.205,4.08,0.07,1.75,1327900,{"date":927,"open":591,"high":928,"low":929,"close":605,"change":409,"percent_change":930,"volume":931,"transactions":9,"vwap":605},"2026-05-18",4.075,3.87,3.35,1539600,{"date":933,"open":934,"high":935,"low":936,"close":591,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":591},"2026-05-15",4.06,4.101,3.82,-0.18,-4.43,1720300,{"date":941,"open":942,"high":943,"low":900,"close":934,"change":270,"percent_change":944,"volume":945,"transactions":9,"vwap":934},"2026-05-14",4.17,4.24,-2.17,1123000,{"date":947,"open":916,"high":858,"low":948,"close":949,"change":251,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-13",4.1,4.15,-0.95,1090100,{"date":953,"open":949,"high":954,"low":928,"close":955,"change":234,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-12",4.29,4.19,-0.48,1564700,{"date":959,"open":902,"high":960,"low":961,"close":962,"change":592,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-11",4.406,4.025,4.21,-4.32,1505100,{"date":966,"open":967,"high":967,"low":580,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-08",4.67,4.4,-0.27,-5.78,1877400,{"date":973,"open":974,"high":975,"low":538,"close":967,"change":735,"percent_change":976,"volume":977,"transactions":9,"vwap":967},"2026-05-07",4.56,5,8.6,2821000,{"date":979,"open":902,"high":980,"low":981,"close":981,"change":188,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-06",4.485,4.3,0.47,1485200,{"date":985,"open":865,"high":859,"low":921,"close":856,"change":657,"percent_change":986,"volume":987,"transactions":9,"vwap":856},"2026-05-05",-1.61,925100,{"date":989,"open":896,"high":990,"low":865,"close":865,"change":399,"percent_change":991,"volume":992,"transactions":9,"vwap":865},"2026-05-04",4.63,-2.68,1313600,{"date":994,"open":962,"high":560,"low":948,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-01",4.47,0.29,6.94,1609000,{"date":1000,"open":911,"high":1001,"low":911,"close":571,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":571},"2026-04-30",4.22,0.21,5.29,1339700,{"date":1006,"open":900,"high":934,"low":1007,"close":1008,"change":657,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-29",3.895,3.97,-1.73,1263300,{"date":1012,"open":922,"high":949,"low":591,"close":1013,"change":113,"percent_change":917,"volume":1014,"transactions":9,"vwap":1013},"2026-04-28",4.04,1412900,{"date":1016,"open":901,"high":1017,"low":850,"close":900,"change":209,"percent_change":123,"volume":1018,"transactions":9,"vwap":900},"2026-04-27",4.115,1857400,{"date":1020,"open":856,"high":954,"low":901,"close":1013,"change":497,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1013},"2026-04-24",-6.91,1164900,{"date":1024,"open":1025,"high":980,"low":1026,"close":1027,"change":270,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-23",4.39,4.265,4.34,-2.03,1061600,{"date":1031,"open":882,"high":882,"low":1032,"close":538,"change":382,"percent_change":963,"volume":1033,"transactions":9,"vwap":538},"2026-04-22",4.41,1135500,{"date":1035,"open":1036,"high":1037,"low":536,"close":990,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":990},"2026-04-21",4.92,4.97,-0.29,-5.89,2252200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1036,"change":251,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1036},"2026-04-20",4.91,5.1,4.89,-0.81,1309600,{"date":1049,"open":1036,"high":1050,"low":1051,"close":1052,"change":409,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-17",5.12,4.85,4.96,2.69,1215600,{"date":1056,"open":361,"high":1057,"low":611,"close":844,"change":728,"percent_change":16,"volume":1058,"transactions":9,"vwap":844},"2026-04-16",4.875,1083300,{"date":1060,"open":611,"high":1061,"low":1062,"close":1063,"change":307,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-15",4.8,4.61,4.73,1.07,1053100,{"date":1067,"open":974,"high":1068,"low":857,"close":1069,"change":1070,"percent_change":590,"volume":1071,"transactions":9,"vwap":1069},"2026-04-14",4.735,4.68,0.17,1350800,{"date":1073,"open":1074,"high":1075,"low":539,"close":1076,"change":480,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-13",4.58,4.615,4.51,-1.1,969600,{"date":1080,"open":1074,"high":1068,"low":1081,"close":974,"change":251,"percent_change":235,"volume":1082,"transactions":9,"vwap":974},"2026-04-10",4.321,1632900,{"date":1084,"open":949,"high":1062,"low":580,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-09",4.6,0.41,9.79,2453600,{"date":1090,"open":895,"high":887,"low":1091,"close":955,"change":113,"percent_change":1092,"volume":1093,"transactions":9,"vwap":955},"2026-04-08",4.16,-0.24,1359500,{"date":1095,"open":836,"high":557,"low":589,"close":569,"change":446,"percent_change":1096,"volume":1097,"transactions":9,"vwap":569},"2026-04-07",0.96,1124800,{"date":1099,"open":934,"high":1100,"low":911,"close":1091,"change":446,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1091},"2026-04-06",4.235,0.97,1163200,{"date":1104,"open":1105,"high":916,"low":1106,"close":843,"change":638,"percent_change":479,"volume":1107,"transactions":9,"vwap":843},"2026-04-02",3.95,3.91,1481100,{"date":1109,"open":948,"high":1110,"low":1111,"close":605,"change":113,"percent_change":917,"volume":1112,"transactions":9,"vwap":605},"2026-04-01",4.155,3.935,1514400,{"date":1114,"open":843,"high":1115,"low":850,"close":551,"change":198,"percent_change":1116,"volume":1117,"transactions":9,"vwap":551},"2026-03-31",4.209,-1.95,1891300,{"date":1119,"open":954,"high":1120,"low":551,"close":948,"change":875,"percent_change":1121,"volume":1122,"transactions":9,"vwap":948},"2026-03-30",4.305,-4.87,2232500,{"date":1124,"open":1076,"high":1125,"low":864,"close":864,"change":875,"percent_change":1126,"volume":1127,"transactions":9,"vwap":864},"2026-03-27",4.55,-4.65,1755300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":923,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-26",4.42,4.53,4.38,4.52,1.57,1186700,{"date":1137,"open":995,"high":1125,"low":848,"close":887,"change":209,"percent_change":1138,"volume":1139,"transactions":9,"vwap":887},"2026-03-25",0.23,1347600,{"date":1141,"open":1032,"high":560,"low":1027,"close":896,"change":251,"percent_change":1142,"volume":1143,"transactions":9,"vwap":896},"2026-03-24",-0.89,1954000,{"date":1145,"open":902,"high":548,"low":856,"close":560,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":560},"2026-03-23",0.22,5.16,2272500,{"date":1150,"open":538,"high":538,"low":962,"close":1151,"change":243,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-20",4.26,-3.84,5311200,{"date":1155,"open":1130,"high":548,"low":848,"close":538,"change":280,"percent_change":1156,"volume":1157,"transactions":9,"vwap":538},"2026-03-19",-0.67,1844300,{"date":1159,"open":954,"high":995,"low":1001,"close":539,"change":260,"percent_change":1160,"volume":1161,"transactions":9,"vwap":539},"2026-03-18",1.83,2396700,{"date":1163,"open":538,"high":874,"low":1132,"close":1132,"change":280,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1132},"2026-03-17",-0.68,1862900,{"date":1167,"open":967,"high":967,"low":1168,"close":1032,"change":728,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1032},"2026-03-16",4.325,2.32,2689700,{"date":1172,"open":1173,"high":548,"low":1174,"close":864,"change":937,"percent_change":1175,"volume":1176,"transactions":9,"vwap":864},"2026-03-13",4.49,4.165,-4.01,2709200,{"date":1178,"open":539,"high":97,"low":1130,"close":1173,"change":270,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1173},"2026-03-12",-1.97,4669800,{"date":1182,"open":536,"high":1183,"low":1184,"close":1074,"change":480,"percent_change":74,"volume":1185,"transactions":9,"vwap":1074},"2026-03-11",4.705,4.455,1920900,{"date":1187,"open":1188,"high":1188,"low":896,"close":990,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":990},"2026-03-10",4.93,-0.31,-6.28,1919700,{"date":1193,"open":1194,"high":1050,"low":1195,"close":1196,"change":1038,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-09",5.06,4.82,4.94,-5.54,2777600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":399,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-06",5.3,5.39,5.195,5.23,-2.24,2383400,{"date":1208,"open":1209,"high":1210,"low":1044,"close":1211,"change":638,"percent_change":19,"volume":1212,"transactions":9,"vwap":1211},"2026-03-05",5.17,5.375,5.35,2044400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":128,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-04",4.87,5.42,4.86,5.24,8.26,2910000,{"date":1222,"open":536,"high":1215,"low":1223,"close":1224,"change":647,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-03",4.535,4.84,1.89,1745000,{"date":1228,"open":836,"high":1229,"low":922,"close":888,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":888},"2026-03-02",4.76,0.52,12.29,3316700,{"date":1234,"open":934,"high":887,"low":1106,"close":842,"change":399,"percent_change":22,"volume":1235,"transactions":9,"vwap":842},"2026-02-27",2682000,{"date":1237,"open":560,"high":1062,"low":1120,"close":865,"change":463,"percent_change":1238,"volume":1239,"transactions":9,"vwap":865},"2026-02-26",-2.9,1994400,{"date":1241,"open":1242,"high":1125,"low":887,"close":560,"change":234,"percent_change":851,"volume":1243,"transactions":9,"vwap":560},"2026-02-25",4.54,1022900,{"date":1245,"open":954,"high":1242,"low":954,"close":548,"change":550,"percent_change":942,"volume":1246,"transactions":9,"vwap":548},"2026-02-24",939800,{"date":1248,"open":968,"high":896,"low":1151,"close":848,"change":657,"percent_change":252,"volume":1249,"transactions":9,"vwap":848},"2026-02-23",1270900,{"date":1251,"open":1025,"high":548,"low":849,"close":1025,"change":234,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1025},"2026-02-20",-0.45,1076500,{"date":1255,"open":1025,"high":539,"low":1026,"close":1032,"change":657,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1032},"2026-02-19",-1.56,1319800,{"date":1259,"open":1091,"high":536,"low":843,"close":560,"change":903,"percent_change":1260,"volume":1261,"transactions":9,"vwap":560},"2026-02-18",7.95,3346000,{"date":1263,"open":942,"high":1264,"low":900,"close":949,"change":234,"percent_change":956,"volume":1265,"transactions":9,"vwap":949},"2026-02-17",4.246,2295200,{"date":1267,"open":551,"high":1001,"low":551,"close":942,"change":550,"percent_change":1076,"volume":1268,"transactions":9,"vwap":942},"2026-02-13",1829800,{"date":1270,"open":570,"high":551,"low":1271,"close":599,"change":923,"percent_change":1272,"volume":1273,"transactions":9,"vwap":599},"2026-02-12",3.845,1.79,1395800,{"date":1275,"open":949,"high":949,"low":1276,"close":570,"change":592,"percent_change":1277,"volume":1278,"transactions":9,"vwap":570},"2026-02-11",3.85,-4.62,1826800,{"date":1280,"open":942,"high":1281,"low":1282,"close":568,"change":198,"percent_change":1283,"volume":1284,"transactions":9,"vwap":568},"2026-02-10",4.295,4.105,-1.91,1010600,{"date":1286,"open":949,"high":1287,"low":1288,"close":955,"change":209,"percent_change":814,"volume":1289,"transactions":9,"vwap":955},"2026-02-09",4.269,4.035,1288300,{"date":1291,"open":908,"high":955,"low":1106,"close":571,"change":719,"percent_change":1292,"volume":1293,"transactions":9,"vwap":571},"2026-02-06",6.63,1355900,{"date":1295,"open":1091,"high":858,"low":1007,"close":570,"change":866,"percent_change":1296,"volume":1297,"transactions":9,"vwap":570},"2026-02-05",-5.31,1843700,{"date":1299,"open":943,"high":1300,"low":1282,"close":580,"change":298,"percent_change":1301,"volume":1302,"transactions":9,"vwap":580},"2026-02-04",4.445,-2.36,1837600,{"date":1304,"open":896,"high":548,"low":922,"close":943,"change":875,"percent_change":1305,"volume":1306,"transactions":9,"vwap":943},"2026-02-03",-4.72,2458600,{"date":1308,"open":1242,"high":1062,"low":538,"close":887,"change":520,"percent_change":1309,"volume":1047,"transactions":9,"vwap":887},"2026-02-02",-3.05,{"date":1311,"open":1173,"high":1069,"low":1173,"close":1312,"change":307,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-30",4.59,1.1,1444200,{"date":1316,"open":1242,"high":1062,"low":1317,"close":1242,"change":674,"percent_change":674,"volume":1318,"transactions":9,"vwap":1242},"2026-01-29",4.475,1643100,{"date":1320,"open":1069,"high":889,"low":1321,"close":1242,"change":520,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1242},"2026-01-28",4.495,-2.99,1880200,{"date":1325,"open":1125,"high":880,"low":1242,"close":1069,"change":360,"percent_change":295,"volume":1326,"transactions":9,"vwap":1069},"2026-01-27",927000,{"date":1328,"open":1329,"high":1329,"low":1133,"close":974,"change":837,"percent_change":1330,"volume":1331,"transactions":9,"vwap":974},"2026-01-26",4.88,-6.75,1872100,{"date":1333,"open":1188,"high":1037,"low":1334,"close":1045,"change":480,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1045},"2026-01-23",4.81,-1.01,1432800,{"date":1338,"open":1215,"high":1339,"low":1340,"close":1196,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1196},"2026-01-22",5.02,4.848,0.14,2.92,1376700,{"date":1345,"open":1051,"high":1346,"low":1347,"close":1061,"change":251,"percent_change":798,"volume":1348,"transactions":9,"vwap":1061},"2026-01-21",4.9,4.645,1450500,{"date":1350,"open":889,"high":1351,"low":1085,"close":1224,"change":446,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1224},"2026-01-20",4.865,0.83,2633500,{"date":1355,"open":1063,"high":1356,"low":1357,"close":1061,"change":188,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1061},"2026-01-16",4.805,4.555,0.42,3027900,{"date":1361,"open":1224,"high":1217,"low":1068,"close":410,"change":21,"percent_change":1362,"volume":1363,"transactions":9,"vwap":410},"2026-01-15",-1.24,1509500,{"date":1365,"open":1036,"high":1366,"low":1367,"close":1224,"change":298,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1224},"2026-01-14",4.945,4.765,-2.02,2288600,{"date":1371,"open":1372,"high":1201,"low":1196,"close":1196,"change":712,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1196},"2026-01-13",5.22,-5.36,2252300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1372,"change":234,"percent_change":324,"volume":1380,"transactions":9,"vwap":1372},"2026-01-12",5.25,5.34,5.11,1952400,{"date":1382,"open":1379,"high":1383,"low":1384,"close":1218,"change":417,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1218},"2026-01-09",5.255,5.0050001,3.15,1892600,{"date":1388,"open":889,"high":1201,"low":1069,"close":1389,"change":148,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-08",5.08,8.09,6429300,{"date":1393,"open":1188,"high":1052,"low":1074,"close":889,"change":866,"percent_change":1394,"volume":1395,"transactions":9,"vwap":889},"2026-01-07",-4.47,3451600,{"date":1397,"open":1188,"high":1398,"low":1063,"close":1036,"change":280,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1036},"2026-01-06",4.935,-0.61,2559100,{"date":1402,"open":1061,"high":1403,"low":1061,"close":1404,"change":351,"percent_change":599,"volume":1405,"transactions":9,"vwap":1404},"2026-01-05",5.15,4.95,3013100,{"date":1407,"open":361,"high":1329,"low":1408,"close":1229,"change":728,"percent_change":197,"volume":1409,"transactions":9,"vwap":1229},"2026-01-02",4.665,2090300,{"date":1411,"open":1061,"high":1061,"low":1085,"close":549,"change":657,"percent_change":1412,"volume":1413,"transactions":9,"vwap":549},"2025-12-31",-1.48,1953900,{"date":1415,"open":882,"high":1416,"low":990,"close":1063,"change":307,"percent_change":1064,"volume":1417,"transactions":9,"vwap":1063},"2025-12-30",4.77,1647800,{"date":1419,"open":1074,"high":1420,"low":1125,"close":1069,"change":923,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1069},"2025-12-29",4.79,1.52,2574800,{"date":1424,"open":974,"high":990,"low":896,"close":1062,"change":674,"percent_change":674,"volume":1425,"transactions":9,"vwap":1062},"2025-12-26",2268400,{"date":1427,"open":1312,"high":1428,"low":1131,"close":1062,"change":188,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1062},"2025-12-24",4.625,0.44,1342500,{"date":1432,"open":967,"high":871,"low":1131,"close":1312,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1312},"2025-12-23",-0.11,-2.34,3272700,{"date":1437,"open":874,"high":1438,"low":1125,"close":889,"change":1070,"percent_change":791,"volume":1439,"transactions":9,"vwap":889},"2025-12-22",4.806,3864700,{"date":1441,"open":97,"high":888,"low":1173,"close":1131,"change":399,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1131},"2025-12-19",-2.58,6463800,{"date":1445,"open":1063,"high":1051,"low":1062,"close":97,"change":480,"percent_change":1446,"volume":1447,"transactions":9,"vwap":97},"2025-12-18",-1.06,4688600,{"date":1449,"open":1450,"high":1389,"low":874,"close":889,"change":674,"percent_change":674,"volume":1451,"transactions":9,"vwap":889},"2025-12-17",5.04,6070500,{"date":1453,"open":1329,"high":1037,"low":967,"close":889,"change":875,"percent_change":1454,"volume":1455,"transactions":9,"vwap":889},"2025-12-16",-4.28,3447300,{"date":1457,"open":1050,"high":1458,"low":1045,"close":1043,"change":937,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1043},"2025-12-15",5.19,-3.54,4154800,{"date":1462,"open":1463,"high":1464,"low":1389,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-12-12",5.65,5.685,5.09,-0.56,-9.91,4744600,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1463,"change":446,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1463},"2025-12-11",5.6,5.87,5.5,0.71,8486600,{"date":1477,"open":1478,"high":1479,"low":1201,"close":1480,"change":1481,"percent_change":342,"volume":1482,"transactions":9,"vwap":1480},"2025-12-10",5.43,5.69,5.61,0.15,6542000,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-12-09",6.72,5.2,5.46,-1.29,-19.11,11409600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1189,"percent_change":876,"volume":1497,"transactions":9,"vwap":1496},"2025-12-08",7.1,7.155,6.53,6.75,10086500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":815,"change":315,"percent_change":1503,"volume":1504,"transactions":9,"vwap":815},"2025-12-05",7.03,7.27,7.02,0.43,1283200,{"date":1506,"open":997,"high":1507,"low":1508,"close":1500,"change":647,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1500},"2025-12-04",7.075,6.904,1.3,1628100,{"date":1512,"open":1513,"high":1514,"low":1496,"close":997,"change":550,"percent_change":421,"volume":1515,"transactions":9,"vwap":997},"2025-12-03",6.79,6.99,990200,{"date":1517,"open":997,"high":1518,"low":1496,"close":1519,"change":520,"percent_change":1028,"volume":1520,"transactions":9,"vwap":1519},"2025-12-02",6.95,6.76,1254300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":917,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-01",7.01,7.05,6.785,6.9,-3.5,1422800,{"date":1530,"open":1493,"high":562,"low":1531,"close":1532,"change":923,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-11-28",7.015,7.15,0.99,652500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":251,"percent_change":1466,"volume":1541,"transactions":9,"vwap":1540},"2025-11-26",7.14,7.19,6.985,7.08,1184100,{"date":1543,"open":1524,"high":1537,"low":1544,"close":1545,"change":360,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-11-25",6.995,7.12,1.71,1272700,{"date":1549,"open":1500,"high":1494,"low":1518,"close":1550,"change":21,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-11-24",7,-0.85,1407800,{"date":1554,"open":1555,"high":1540,"low":1556,"close":815,"change":143,"percent_change":888,"volume":1557,"transactions":9,"vwap":815},"2025-11-21",6.89,6.7,1860000,{"date":1559,"open":815,"high":1532,"low":1556,"close":1560,"change":866,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-20",6.74,-3.16,1549900,{"date":1564,"open":720,"high":1565,"low":997,"close":1566,"change":1070,"percent_change":297,"volume":1567,"transactions":9,"vwap":1566},"2025-11-19",7.76,6.96,2305600,{"date":1569,"open":1513,"high":1570,"low":1571,"close":1513,"change":198,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1513},"2025-11-18",6.97,6.77,-1.16,1122000,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":969,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-11-17",7.09,7.22,6.86,6.87,-3.78,1543400,{"date":1583,"open":1500,"high":1584,"low":1550,"close":1537,"change":674,"percent_change":674,"volume":1585,"transactions":9,"vwap":1537},"2025-11-14",7.23,2154100,{"date":1587,"open":352,"high":1588,"low":1500,"close":1537,"change":399,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1537},"2025-11-13",7.245,-1.65,1771100,{"date":1592,"open":1593,"high":1594,"low":352,"close":1595,"change":520,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-12",7.38,7.52,7.26,-1.89,1668100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":382,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-11",7.62,7.64,7.35,7.4,-2.63,1606100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-11-10",7.8,7.94,7.43,7.6,-0.045,-0.59,1558600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":315,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-11-07",7.54,7.815,7.355,7.645,0.39,1904200,{"date":1624,"open":1625,"high":1626,"low":583,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-06",7.565,7.93,7.615,-1.145,-13.07,3806200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":209,"percent_change":638,"volume":1637,"transactions":9,"vwap":1636},"2025-11-05",8.75,8.905,8.675,8.76,1576400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1633,"change":21,"percent_change":1164,"volume":1643,"transactions":9,"vwap":1633},"2025-11-04",8.68,8.95,8.57,1240100,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1038,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-03",9.01,8.66,8.81,-3.19,1370500,{"date":1652,"open":1653,"high":1654,"low":1647,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-10-31",8.74,9.245,9.1,0.28,3.17,1408600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":638,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-30",8.8,8.89,8.65,8.82,1.26,1691500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-10-29",9.44,9.455,8.59,8.71,-0.73,-7.73,1326000,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1669,"change":446,"percent_change":1503,"volume":1681,"transactions":9,"vwap":1669},"2025-10-28",9.37,9.57,9.31,823400,{"date":1683,"open":26,"high":26,"low":1684,"close":1685,"change":391,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-10-27",9.04,9.4,-3.79,1605800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":360,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-10-24",9.78,9.899,9.554,9.77,1.24,967500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":143,"percent_change":678,"volume":1702,"transactions":9,"vwap":1701},"2025-10-23",9.34,9.675,9.25,9.65,1065000,{"date":1704,"open":1700,"high":1705,"low":1706,"close":1707,"change":674,"percent_change":674,"volume":1708,"transactions":9,"vwap":1707},"2025-10-22",9.475,9.08,9.33,926900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1707,"change":1002,"percent_change":224,"volume":1714,"transactions":9,"vwap":1707},"2025-10-21",9.07,9.365,9.03,1333700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":814,"percent_change":341,"volume":1721,"transactions":9,"vwap":1720},"2025-10-20",9.02,9.165,8.86,9.12,1174000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":382,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-10-17",8.99,9.17,8.745,8.88,-2.2,1152100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1706,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1706},"2025-10-16",9.55,9.68,9.035,-0.4,-4.22,1500200,{"date":1739,"open":1740,"high":1087,"low":1741,"close":1742,"change":298,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-15",9.67,9.38,9.48,-1.04,1140300,{"date":1746,"open":1664,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1601,"volume":1751,"transactions":9,"vwap":1749},"2025-10-14",9.83,8.77,9.58,0.68,1629800,{"date":1753,"open":1711,"high":1754,"low":1755,"close":1756,"change":209,"percent_change":638,"volume":1757,"transactions":9,"vwap":1756},"2025-10-13",9.15,8.72,8.9,1417500,{"date":1759,"open":1711,"high":1760,"low":1761,"close":1662,"change":332,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1662},"2025-10-10",9.29,8.69,-1.66,1191100,{"date":1765,"open":1725,"high":1766,"low":1717,"close":1684,"change":520,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1684},"2025-10-09",9.45,-1.53,1645700,{"date":1770,"open":1771,"high":1772,"low":1661,"close":1773,"change":1429,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-08",8.84,9.19,9.18,5.03,1323700,{"date":1777,"open":1727,"high":1641,"low":1778,"close":1653,"change":399,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1653},"2025-10-07",8.625,-1.35,1812900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1719,"change":409,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1719},"2025-10-06",8.73,8.879,8.56,1.49,1460400,{"date":1789,"open":1790,"high":1633,"low":1791,"close":1783,"change":360,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1783},"2025-10-03",8.64,8.53,1.39,1362200,{"date":1795,"open":1796,"high":1661,"low":1796,"close":1797,"change":123,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-02",8.28,8.61,2.99,2076000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":991,"volume":1807,"transactions":9,"vwap":1805},"2025-10-01",8.55,8.581,8.3,8.36,-0.23,1799200,{"date":1809,"open":1802,"high":1797,"low":1810,"close":1671,"change":647,"percent_change":621,"volume":1811,"transactions":9,"vwap":1671},"2025-09-30",8.42,1905000,{"date":1813,"open":1814,"high":1772,"low":1815,"close":1816,"change":1817,"percent_change":1330,"volume":1818,"transactions":9,"vwap":1816},"2025-09-29",9.095,8.47,8.5,-0.615,2565700,{"date":1820,"open":1821,"high":1685,"low":1797,"close":1822,"change":1823,"percent_change":1416,"volume":1824,"transactions":9,"vwap":1822},"2025-09-26",8.62,9.115,0.415,2250200,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":550,"percent_change":16,"volume":1830,"transactions":9,"vwap":1829},"2025-09-25",8.41,9.085,8.7,2393600,{"date":1832,"open":1833,"high":1834,"low":1810,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-09-24",8.83,8.85,8.52,-0.43,-4.8,3303100,{"date":1840,"open":1713,"high":1760,"low":1841,"close":1641,"change":21,"percent_change":1156,"volume":1842,"transactions":9,"vwap":1641},"2025-09-23",8.91,1873200,{"date":1844,"open":1841,"high":1845,"low":1636,"close":1646,"change":409,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1646},"2025-09-22",9.06,1.46,2213900,{"date":1849,"open":1646,"high":1720,"low":1850,"close":1727,"change":463,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1727},"2025-09-19",8.79,-1.44,7218800,{"date":1854,"open":1855,"high":1856,"low":1726,"close":1646,"change":188,"percent_change":1146,"volume":1857,"transactions":9,"vwap":1646},"2025-09-18",9,9.11,2379900,{"date":1859,"open":1860,"high":1760,"low":1661,"close":1724,"change":324,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1724},"2025-09-17",9.26,-4.06,2567900,{"date":1864,"open":1865,"high":1679,"low":1866,"close":1678,"change":382,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1678},"2025-09-16",9.52,9.24,-2.09,2037600,{"date":1870,"open":1871,"high":1872,"low":1766,"close":1679,"change":866,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1679},"2025-09-15",9.94,10.1,-2.25,1640100,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1087,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1087},"2025-09-12",10.31,10.38,9.56,-0.57,-5.5,1729700,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":351,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-11",10.14,10.62,10.36,1.87,1929700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1092,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-09-10",10.37,10.6,10.15,10.17,-2.31,1489700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":853,"transactions":9,"vwap":1903},"2025-09-09",10.79,10.84,10.3,10.41,-0.35,-3.25,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":446,"percent_change":735,"volume":1912,"transactions":9,"vwap":1911},"2025-09-08",10.75,11.11,10.715,10.76,1419500,{"date":1914,"open":1900,"high":1901,"low":1915,"close":1916,"change":113,"percent_change":270,"volume":1917,"transactions":9,"vwap":1916},"2025-09-05",10.53,10.72,1061900,{"date":1919,"open":1908,"high":1920,"low":1921,"close":1922,"change":674,"percent_change":674,"volume":1923,"transactions":9,"vwap":1922},"2025-09-04",10.826,10.58,10.73,980900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1922,"change":1038,"percent_change":1604,"volume":1929,"transactions":9,"vwap":1922},"2025-09-03",10.93,11.04,10.68,1184000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":446,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-09-02",10.65,11.06,10.61,11.02,0.36,1644400,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":209,"percent_change":647,"volume":1944,"transactions":9,"vwap":1943},"2025-08-29",10.95,11.19,10.9,10.98,1387400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":712,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-08-28",11.27,11.45,10.92,10.97,-2.49,1395900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":188,"percent_change":550,"volume":1959,"transactions":9,"vwap":1958},"2025-08-27",11.23,11.41,11.1,11.25,1383900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1955,"change":638,"percent_change":1533,"volume":1965,"transactions":9,"vwap":1955},"2025-08-26",11.17,11.435,11.09,1828300,{"date":1967,"open":1968,"high":1969,"low":1909,"close":1970,"change":851,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-08-25",11.52,11.56,11.12,-3.81,1353400,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1969,"change":1086,"percent_change":627,"volume":1978,"transactions":9,"vwap":1969},"2025-08-22",11.15,11.82,11.138,2252400,{"date":1980,"open":1981,"high":1982,"low":1957,"close":1975,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1975},"2025-08-21",12.13,12.18,-1.14,-9.28,5571400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1231,"change":1138,"percent_change":308,"volume":1991,"transactions":9,"vwap":1231},"2025-08-20",12.06,12.35,11.98,721500,{"date":1993,"open":1990,"high":1994,"low":1995,"close":1988,"change":446,"percent_change":903,"volume":1996,"transactions":9,"vwap":1988},"2025-08-19",12.5,11.9,1420500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1433,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-08-18",12.09,12.388,12,12.02,-0.91,1374200,{"date":2006,"open":1999,"high":2007,"low":2008,"close":1981,"change":446,"percent_change":903,"volume":2009,"transactions":9,"vwap":1981},"2025-08-15",12.36,11.99,1280500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1999,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1999},"2025-08-14",12.15,12.55,12.055,-0.53,-4.2,1431000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":866,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-08-13",12.84,13.13,12.46,12.62,-1.71,1836000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2020,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2020},"2025-08-12",12.7,13.12,12.58,0.62,5.07,2099200,{"date":2035,"open":2036,"high":2037,"low":1995,"close":2038,"change":315,"percent_change":123,"volume":2039,"transactions":9,"vwap":2038},"2025-08-11",12.24,12.49,12.22,1822400,{"date":2041,"open":2002,"high":2042,"low":1976,"close":2043,"change":1341,"percent_change":316,"volume":2044,"transactions":9,"vwap":2043},"2025-08-08",12.3,12.19,3254700,{"date":2046,"open":2047,"high":2048,"low":736,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-08-07",14.58,15.11,12.05,-3.26,-21.29,5006600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":73,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":73},"2025-08-06",15.63,15.66,15.16,-0.32,-2.05,2655800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2055,"change":837,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2055},"2025-08-05",16.11,16.18,15.5,-2.07,1348900,{"date":2069,"open":2070,"high":2071,"low":73,"close":2071,"change":2072,"percent_change":1216,"volume":2073,"transactions":9,"vwap":2071},"2025-08-04",15.39,15.96,0.82,1045900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-08-01",15.3,15.37,14.79,15.14,-0.72,-4.54,1439900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1880,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-07-31",16.36,16.63,15.83,15.86,-3.47,1148300,{"date":2092,"open":2093,"high":177,"low":2094,"close":2095,"change":1070,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-07-30",16.26,16.12,16.43,1.05,1275100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2093,"change":657,"percent_change":1836,"volume":2103,"transactions":9,"vwap":2093},"2025-07-29",16.34,16.45,16.117,1372900,{"date":2105,"open":2106,"high":2100,"low":2107,"close":2108,"change":695,"percent_change":705,"volume":2109,"transactions":9,"vwap":2108},"2025-07-28",15.77,15.645,16.33,1522500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":188,"percent_change":409,"volume":2116,"transactions":9,"vwap":2115},"2025-07-25",15.82,15.88,15.54,15.78,944800,{"date":2118,"open":2095,"high":96,"low":2119,"close":2120,"change":289,"percent_change":1305,"volume":2121,"transactions":9,"vwap":2120},"2025-07-24",15.735,15.76,1165800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-07-23",15.9,16.61,15.84,16.54,0.95,6.09,1308900,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1433,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-22",15.74,15.91,15.17,15.59,-0.7,1032700,{"date":2140,"open":2113,"high":2141,"low":2142,"close":2143,"change":332,"percent_change":950,"volume":2144,"transactions":9,"vwap":2143},"2025-07-21",16.21,15.67,15.7,1096800,{"date":2146,"open":2147,"high":2101,"low":2148,"close":2149,"change":866,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-07-18",16.2,15.49,15.85,-1.37,1751300,{"date":2153,"open":2113,"high":2154,"low":2055,"close":2155,"change":2156,"percent_change":1665,"volume":2157,"transactions":9,"vwap":2155},"2025-07-17",16.175,16.07,0.2,1364300,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":143,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-16",15.55,15.94,15.25,15.87,2.06,1111400,{"date":2167,"open":2136,"high":2106,"low":2168,"close":2160,"change":674,"percent_change":674,"volume":2169,"transactions":9,"vwap":2160},"2025-07-15",15.325,1048600,{"date":2171,"open":2172,"high":2126,"low":2173,"close":2160,"change":1481,"percent_change":1101,"volume":2174,"transactions":9,"vwap":2160},"2025-07-14",15.41,15.24,1018800,{"date":2176,"open":2177,"high":2055,"low":2178,"close":2179,"change":480,"percent_change":2058,"volume":2180,"transactions":9,"vwap":2179},"2025-07-11",15.32,15.05,15.4,1216500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-07-10",15.42,15.8,15.29,15.45,-0.16,-1.02,1749900,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":332,"percent_change":950,"volume":2196,"transactions":9,"vwap":2195},"2025-07-09",15.97,16,15.52,15.61,1648900,{"date":2198,"open":2088,"high":2199,"low":2200,"close":2120,"change":657,"percent_change":851,"volume":2201,"transactions":9,"vwap":2120},"2025-07-08",16.049999,15.38,1294400,{"date":2203,"open":2070,"high":2193,"low":2204,"close":2087,"change":735,"percent_change":268,"volume":2205,"transactions":9,"vwap":2087},"2025-07-07",15.12,2172700,{"date":2207,"open":2160,"high":2115,"low":2208,"close":2209,"change":234,"percent_change":463,"volume":2210,"transactions":9,"vwap":2209},"2025-07-03",15.385,15.46,1135300,{"date":2212,"open":2047,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-07-02",15.6,14.49,15.48,1.03,7.13,3412200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1806,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-07-01",14.55,14.65,14.09,14.45,-1.57,1303900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1433,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-06-30",14.88,14.93,14.27,14.68,-0.74,2539200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2078,"change":1002,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2078},"2025-06-27",14.72,14.95,14.36,1.44,4260900,{"date":2243,"open":2221,"high":2244,"low":2245,"close":2047,"change":728,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2047},"2025-06-26",14.73,14.35,0.69,1750800,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":728,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-06-25",14.42,14.525,14.115,14.48,0.7,1329900,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":561,"percent_change":186,"volume":2262,"transactions":9,"vwap":2261},"2025-06-24",14.298,14.728,14.1,14.38,1254600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":657,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-23",14.01,14.25,13.63,14.08,-0.49,2062300,{"date":2272,"open":2222,"high":2273,"low":2274,"close":2275,"change":917,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-06-20",14.7,13.99,14.15,-1.74,2971300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1888,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-06-18",13.89,15.1,12.88,14.4,14.92,7330600,{"date":2287,"open":2288,"high":2289,"low":2042,"close":2290,"change":280,"percent_change":1092,"volume":2291,"transactions":9,"vwap":2290},"2025-06-17",12.42,12.72,12.53,1462100,{"date":2293,"open":1231,"high":2294,"low":2038,"close":2295,"change":982,"percent_change":527,"volume":2296,"transactions":9,"vwap":2295},"2025-06-16",12.61,12.56,1269600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":1999,"change":307,"percent_change":1358,"volume":2302,"transactions":9,"vwap":1999},"2025-06-13",11.92,12.45,11.825,1175400,{"date":2304,"open":2305,"high":2043,"low":2306,"close":2307,"change":1358,"percent_change":700,"volume":2308,"transactions":9,"vwap":2307},"2025-06-12",11.51,11.43,12.04,1333100,{"date":2310,"open":1990,"high":2008,"low":2311,"close":2312,"change":969,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-06-11",11.3,11.62,-2.27,1622400,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1341,"percent_change":61,"volume":2321,"transactions":9,"vwap":2320},"2025-06-10",11.95,12.21,11.58,11.89,2705800,{"date":2323,"open":2324,"high":2325,"low":1957,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-06-09",11.29,11.775,11.75,0.64,5.76,1615600,{"date":2331,"open":1958,"high":1947,"low":1949,"close":1909,"change":446,"percent_change":1936,"volume":2332,"transactions":9,"vwap":1909},"2025-06-06",1135600,{"date":2334,"open":1893,"high":2326,"low":2335,"close":2336,"change":903,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-06-05",10.46,11.07,3.07,1997900,{"date":2340,"open":2341,"high":2342,"low":1922,"close":2343,"change":21,"percent_change":1466,"volume":2344,"transactions":9,"vwap":2343},"2025-06-04",10.78,10.946,10.74,766300,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":446,"percent_change":735,"volume":2351,"transactions":9,"vwap":2350},"2025-06-03",10.7,10.96,10.51,10.8,1358100,{"date":2353,"open":2349,"high":2348,"low":2354,"close":1911,"change":1481,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1911},"2025-06-02",10.26,1.41,1491500,{"date":2358,"open":2359,"high":2360,"low":2361,"close":1934,"change":1433,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1934},"2025-05-30",10.64,10.81,10.44,-1.03,1247900,{"date":2365,"open":2366,"high":2367,"low":2368,"close":1916,"change":298,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1916},"2025-05-29",10.89,10.91,10.35,-0.92,1589000,{"date":2372,"open":1943,"high":1975,"low":2373,"close":2374,"change":1038,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-05-28",10.66,10.82,-2.61,1015100,{"date":2378,"open":2348,"high":2379,"low":2348,"close":1909,"change":2380,"percent_change":278,"volume":2381,"transactions":9,"vwap":1909},"2025-05-27",11.42,0.27,1973300,{"date":2383,"open":2030,"high":2384,"low":2385,"close":1901,"change":1179,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1901},"2025-05-23",12.67,10.631,-15.38,4313500,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2246,"percent_change":1479,"volume":2394,"transactions":9,"vwap":2393},"2025-05-22",12.26,13.16,12.17,12.81,4406300,{"date":2396,"open":2038,"high":2397,"low":2001,"close":2398,"change":2187,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-05-21",12.39,12.12,-1.3,1026900,{"date":2402,"open":2036,"high":2288,"low":2398,"close":2403,"change":188,"percent_change":417,"volume":2404,"transactions":9,"vwap":2403},"2025-05-20",12.28,942600,{"date":2406,"open":2007,"high":2300,"low":1982,"close":2390,"change":497,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2390},"2025-05-19",-2.39,1108300,{"date":2410,"open":1989,"high":2411,"low":2012,"close":2295,"change":1936,"percent_change":487,"volume":2412,"transactions":9,"vwap":2295},"2025-05-16",12.78,1475900,{"date":2414,"open":2415,"high":1994,"low":2416,"close":2417,"change":209,"percent_change":260,"volume":2418,"transactions":9,"vwap":2417},"2025-05-15",12.03,11.96,12.2,1139500,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2043,"change":903,"percent_change":470,"volume":2424,"transactions":9,"vwap":2043},"2025-05-14",11.83,12.215,11.4,2042000,{"date":2426,"open":2036,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-05-13",12.4,11.63,11.86,-0.5,-4.05,3485100,{"date":2434,"open":2435,"high":2436,"low":1956,"close":2007,"change":2437,"percent_change":2007,"volume":2438,"transactions":9,"vwap":2007},"2025-05-12",11.6,12.9,1.36,6929200,{"date":2440,"open":1865,"high":2441,"low":1741,"close":2442,"change":678,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-05-09",11.342,11,45.31,12478600,{"date":2446,"open":1611,"high":2447,"low":2448,"close":2449,"change":446,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-05-08",7.69,7.455,7.57,0.53,1343300,{"date":2453,"open":1601,"high":2454,"low":2455,"close":2456,"change":209,"percent_change":409,"volume":2457,"transactions":9,"vwap":2456},"2025-05-07",7.73,7.495,7.53,852400,{"date":2459,"open":2460,"high":2461,"low":2462,"close":1594,"change":188,"percent_change":2380,"volume":2463,"transactions":9,"vwap":1594},"2025-05-06",7.37,7.63,7.365,844000,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":497,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-05-05",7.78,7.83,7.48,7.5,-3.85,875100,{"date":2473,"open":2474,"high":2475,"low":1601,"close":1608,"change":1138,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1608},"2025-05-02",7.67,7.925,3.04,789100,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2449,"change":674,"percent_change":674,"volume":2483,"transactions":9,"vwap":2449},"2025-05-01",7.58,7.65,7.415,944100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2449,"change":382,"percent_change":787,"volume":2489,"transactions":9,"vwap":2449},"2025-04-30",7.61,7.7,7.34,1013000,{"date":2491,"open":2492,"high":2493,"low":2461,"close":2494,"change":307,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-04-29",7.68,7.795,7.77,0.65,945800,{"date":2498,"open":2486,"high":2499,"low":1611,"close":2500,"change":728,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-04-28",7.89,7.72,1.31,943600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":1600,"change":1002,"percent_change":472,"volume":2508,"transactions":9,"vwap":1600},"2025-04-25",7.39,7.66,7.295,861900,{"date":2510,"open":1518,"high":2511,"low":1518,"close":2512,"change":1429,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-04-24",7.47,7.41,6.31,1096000,{"date":2516,"open":2517,"high":2488,"low":2518,"close":1570,"change":638,"percent_change":2519,"volume":2520,"transactions":9,"vwap":1570},"2025-04-23",7.07,6.83,1.6,2100800,{"date":181,"open":2522,"high":1550,"low":2523,"close":1578,"change":307,"percent_change":39,"volume":2524,"transactions":9,"vwap":1578},6.81,6.725,1419200]