[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMSR":3,"homepage-market-summary":30,"stock-historical-IMSR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMSR","2026-10-05",{"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},"Terrestrial Energy Inc. Common Stock","Nasdaq",null,"FABRICATED PLATE WORK (BOILER SHOPS)","Terrestrial Energy Inc develops Generation IV nuclear power plants based on its proprietary Integral Molten Salt Reactor (IMSR) technology. Its small modular reactor plants are designed to provide low-carbon electricity and high-temperature industrial heat for applications including power generation, petrochemical and chemical processing, and data centers. The company is working with regulators, suppliers, industrial partners, and energy users to develop, license, and commission IMSR plants.","74","Charlotte, NC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.75,3.83,3.845,3.66,3.78,-0.03,-0.79,1190841.874227,8262,3.7763,31.5,2428200.177173673,0.3,497,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":26,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1895132,691723044.470592,-65.12,"2025-04-23",[182,183,192,201,212,222,233,244,254,264,274,284,295,306,316,325,334,344,353,363,373,384,393,403,410,420,430,438,449,459,468,477,487,495,505,515,526,536,545,553,563,571,578,586,595,604,612,622,631,640,648,658,666,674,685,694,701,707,714,719,727,734,741,748,756,763,771,779,786,793,798,805,812,821,829,838,846,853,860,868,875,882,888,895,902,909,917,925,933,941,948,955,964,971,979,988,995,1002,1010,1016,1024,1032,1039,1044,1051,1059,1065,1070,1076,1081,1088,1095,1100,1107,1115,1123,1131,1137,1142,1147,1151,1156,1161,1169,1176,1184,1189,1195,1199,1204,1211,1218,1224,1230,1235,1240,1245,1253,1258,1265,1273,1279,1284,1291,1296,1302,1308,1312,1316,1321,1328,1334,1341,1346,1351,1356,1362,1368,1371,1376,1381,1386,1392,1398,1406,1413,1421,1425,1434,1442,1449,1458,1467,1475,1482,1491,1500,1509,1517,1525,1532,1538,1545,1553,1561,1569,1576,1582,1588,1591,1595,1599,1603,1608,1612,1616,1623,1631,1634,1640,1646,1652,1658,1664,1671,1678,1683,1690,1696,1703,1708,1715,1720,1725,1730,1735,1742,1751,1759,1768,1776,1784,1791,1798,1806,1814,1822,1829,1838,1847,1856,1865,1872,1880,1887,1893,1902,1910,1917,1925,1934,1942,1951,1960,1966,1975,1982,1988,1996,2003,2010,2017,2025,2032,2040,2047,2055,2062,2069,2077,2084,2093,2101,2108,2115,2124,2131,2139,2145,2149,2155,2160,2166,2172,2177,2183,2188,2193,2198,2203,2208,2213,2217,2221,2224,2230,2233,2238,2243,2248,2254,2259,2265,2271,2275,2280,2284,2288,2292,2297,2302,2307,2313,2317,2321,2328,2333,2338,2342,2349,2354,2359,2365,2369,2375,2383,2390,2394,2397,2401,2404,2407,2412,2419,2423,2427,2430,2436,2440,2444,2448,2452,2458,2462,2466,2470,2473,2479,2484,2489,2494,2499,2502,2506,2510,2515,2521,2527,2531,2536,2541,2545,2549,2555,2558,2562,2566,2570,2574,2577,2581,2586,2591,2596,2600],{"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":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",3.94,3.7212,-0.05,-1.31,1208025.78929,9360,3.7993,{"date":193,"open":194,"high":185,"low":195,"close":17,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",3.85,3.7114,-0.06,-1.54,1709715.00178,11883,3.7967,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",4.05,4.165,3.87,3.89,-0.08,-2.02,1431680.350132,11302,3.9743,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",4.2,3.93,3.97,-0.15,-3.64,1569233.656807,12490,4.0311,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",4.21,4.265,4.025,4.12,-0.185,-4.3,1243176.633035,12207,4.1205,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",4.4,4.41,4.215,4.305,-0.055,-1.26,819898.978804,12548,4.3097,{"date":245,"open":246,"high":247,"low":248,"close":246,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",4.36,4.46,4.32,-0.07,-1.58,891712.478339,11676,4.3827,{"date":255,"open":256,"high":257,"low":236,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",4.66,4.67,4.43,-0.2,-4.32,838557.155612,10209,4.4919,{"date":265,"open":266,"high":80,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",4.92,4.4801,4.63,0.13,2.89,1694453.438819,15947,4.6408,{"date":275,"open":276,"high":277,"low":278,"close":276,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",4.5,4.65,4.445,0.34,8.17,1450122.446236,13100,4.5266,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",4.37,4.42,4.155,4.16,-0.225,-5.13,4399670.638743,13765,4.1745,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",4.39,4.53,4.375,4.385,0.135,3.18,1186281.16413,13178,4.4533,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":21,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",4.34,4.35,4.14,4.25,-0.7,1403265.25698,13257,4.2251,{"date":317,"open":236,"high":236,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",4.1814,4.28,-0.195,-4.36,1594101.361455,14804,4.2831,{"date":326,"open":257,"high":327,"low":236,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",4.75,4.475,-0.27,-5.69,2175269.032902,15813,4.5078,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",5.26,4.725,4.745,-0.515,-9.79,2342811.295305,19405,4.8504,{"date":345,"open":346,"high":347,"low":348,"close":336,"change":196,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",5.18,5.405,5.14,-1.13,944018.874013,10878,5.2796,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",5.55,5.6799,5.32,-0.35,-6.17,901809.0596,12549,5.4195,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",5.16,5.75,5.67,0.52,10.1,1454183.951538,16223,5.6105,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",5.06,5.19,5.045,5.15,0.07,1.38,927037.313917,11112,5.1315,{"date":385,"open":348,"high":386,"low":387,"close":388,"change":389,"percent_change":259,"volume":390,"transactions":391,"vwap":392},"2026-09-03",5.225,5.03,5.08,-0.01,929603.106146,13329,5.0888,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",4.94,5.12,5.09,0.11,2.21,830416.981882,11689,5.0373,{"date":404,"open":387,"high":388,"low":266,"close":405,"change":259,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",4.98,-3.86,1060871.978448,13000,4.9806,{"date":411,"open":412,"high":413,"low":414,"close":346,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",5.07,5.205,5.02,0.08,1.57,1421940.481376,9501,5.1609,{"date":421,"open":422,"high":423,"low":388,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",5.44,5.48,5.1,-0.39,-7.1,941524.710574,12989,5.1908,{"date":431,"open":422,"high":432,"low":433,"close":434,"change":269,"percent_change":435,"volume":436,"transactions":437,"vwap":434},"2026-08-27",5.565,5.35,5.49,2.43,660927.640754,9207,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",5.52,5.7,5.2,5.36,-0.22,-3.94,1067337.26537,13598,5.357,{"date":450,"open":451,"high":452,"low":378,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",5.25,5.63,5.58,0.39,7.51,1091844.421307,13591,5.485,{"date":460,"open":461,"high":461,"low":462,"close":376,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",5.4,5.11,-0.38,-6.82,1088675.595434,13092,5.2175,{"date":469,"open":433,"high":470,"low":471,"close":472,"change":28,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",5.6,5.34,5.57,5.69,1176564.993621,13402,5.5125,{"date":478,"open":470,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",5.66,5.1706,5.27,-0.42,-7.38,1107028.9398,13913,5.3056,{"date":488,"open":472,"high":489,"low":490,"close":473,"change":53,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",5.78,5.38,3.27,983897.602355,13081,5.634,{"date":496,"open":355,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",5.81,5.5,5.51,-0.31,-5.33,1048785.424145,14182,5.5891,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":249,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",5.875,6.005,5.7839,5.82,-1.19,1034443.35134,12407,5.846,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",6.08,6.15,5.84,5.89,-0.17,-2.81,1001598.565006,13584,5.9592,{"date":527,"open":520,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",6.155,5.77,6.06,0.25,4.3,1407994.288461,17480,5.9961,{"date":537,"open":538,"high":539,"low":479,"close":497,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",5.85,5.9655,0.14,2.47,1173682.108066,19130,5.8368,{"date":546,"open":547,"high":517,"low":440,"close":367,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",5.76,0.22,4.04,1246269.898215,18173,5.6745,{"date":554,"open":366,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",5.83,5.42,5.45,-0.37,-6.36,1364778.96232,17130,5.5425,{"date":564,"open":440,"high":565,"low":347,"close":510,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",5.88,0.46,8.58,1355468.769935,18211,5.7091,{"date":572,"open":396,"high":423,"low":388,"close":443,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",0.01,0.19,978217.016256,14307,5.3606,{"date":579,"open":422,"high":423,"low":580,"close":433,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",5.185,-0.04,-0.74,1336972.527922,18860,5.322,{"date":587,"open":451,"high":588,"low":378,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",5.525,5.39,0.33,6.52,1698784.951476,19479,5.3906,{"date":596,"open":597,"high":462,"low":598,"close":375,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",4.84,4.68,0.15,3.05,1818752.390634,22998,4.9754,{"date":605,"open":433,"high":557,"low":606,"close":607,"change":500,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",4.9,4.91,-5.94,8376323.060609,37512,5.0277,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",4.87,5.31,5.22,0.58,12.5,2144444.805847,21816,5.1613,{"date":623,"open":624,"high":375,"low":625,"close":626,"change":558,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",4.97,4.605,4.64,-7.39,2064537.618482,26625,4.7674,{"date":632,"open":606,"high":365,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",4.8,5.01,-0.1,-1.96,1852704.775901,23304,5.0035,{"date":641,"open":414,"high":346,"low":642,"close":462,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",4.815,0.23,4.71,1339940.442797,16161,5.0076,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",5.33,4.875,4.88,-0.43,-8.1,1413612.578326,16684,4.9755,{"date":659,"open":660,"high":498,"low":661,"close":615,"change":249,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",5.24,5.21,-1.3,1616641.791001,17593,5.302,{"date":667,"open":461,"high":668,"low":669,"close":490,"change":207,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",5.64,5.285,-1.47,1725396.678625,20052,5.4459,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",4.96,5.515,4.955,5.46,0.6,12.35,2337627.326142,25066,5.3569,{"date":686,"open":687,"high":405,"low":688,"close":689,"change":690,"percent_change":388,"volume":691,"transactions":692,"vwap":693},"2026-07-20",4.6,4.49,4.86,0.235,2142867.670355,21565,4.7869,{"date":695,"open":298,"high":696,"low":697,"close":698,"change":635,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-17",4.79,4.38,4.625,-2.12,1953800,{"date":702,"open":414,"high":703,"low":626,"close":337,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":337},"2026-07-16",5.05,-0.465,-8.96,2793300,{"date":708,"open":709,"high":710,"low":405,"close":376,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":376},"2026-07-15",5.445,5.56,-0.165,-3.08,1968400,{"date":715,"open":716,"high":355,"low":615,"close":717,"change":581,"percent_change":582,"volume":718,"transactions":9,"vwap":717},"2026-07-14",5.465,5.355,1477400,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-13",5.8,5.265,5.395,-0.495,-8.4,2564600,{"date":728,"open":729,"high":730,"low":555,"close":520,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":520},"2026-07-10",6.14,6.18,-0.25,-4.07,1828100,{"date":735,"open":736,"high":730,"low":737,"close":729,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":729},"2026-07-09",6.05,5.94,0.155,2.59,1185200,{"date":742,"open":743,"high":530,"low":744,"close":745,"change":746,"percent_change":531,"volume":747,"transactions":9,"vwap":745},"2026-07-08",5.9,5.72,5.985,0.015,2018600,{"date":749,"open":750,"high":751,"low":565,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",6.48,6.5,5.97,-0.64,-9.68,2049700,{"date":757,"open":751,"high":758,"low":759,"close":760,"change":599,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-06",6.7,6.435,6.61,2.32,1194100,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":558,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-02",6.82,7.295,6.29,6.46,-5.42,2784500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":731,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-01",6.99,7.29,6.81,6.83,-3.53,1421000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":379,"percent_change":174,"volume":785,"transactions":9,"vwap":784},"2026-06-30",7,7.14,6.845,7.08,1192500,{"date":787,"open":775,"high":788,"low":789,"close":790,"change":791,"percent_change":289,"volume":792,"transactions":9,"vwap":790},"2026-06-29",7.175,6.78,7.01,0.28,1368500,{"date":794,"open":760,"high":775,"low":795,"close":796,"change":187,"percent_change":582,"volume":797,"transactions":9,"vwap":796},"2026-06-26",6.4,6.73,2045800,{"date":799,"open":800,"high":800,"low":801,"close":789,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":789},"2026-06-25",7.28,6.67,-0.3,-4.24,1989600,{"date":806,"open":807,"high":807,"low":808,"close":784,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":784},"2026-06-24",7.79,6.86,-0.6,-7.81,2151100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",7.44,8.19,7.42,7.68,-0.19,-2.41,2066600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":753,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-22",8.395,8.4,7.75,7.87,-7.52,3428800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-18",8,8.699,7.803,8.51,0.82,10.66,3293800,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",7.52,8.13,7.69,0.17,2.26,2726700,{"date":847,"open":848,"high":849,"low":850,"close":840,"change":581,"percent_change":851,"volume":852,"transactions":9,"vwap":840},"2026-06-16",7.55,7.95,7.38,-0.53,2523900,{"date":854,"open":825,"high":855,"low":856,"close":857,"change":590,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-15",7.89,7.37,7.56,4.56,1924500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":389,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-12",7.33,7.72,7.16,7.23,-0.14,1996800,{"date":869,"open":870,"high":871,"low":796,"close":872,"change":873,"percent_change":538,"volume":874,"transactions":9,"vwap":872},"2026-06-11",6.87,7.25,7.24,0.4,2296200,{"date":876,"open":877,"high":872,"low":789,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-10",7.06,6.84,-0.32,-4.47,1857900,{"date":883,"open":455,"high":884,"low":885,"close":864,"change":88,"percent_change":886,"volume":887,"transactions":9,"vwap":864},"2026-06-09",7.777,6.65,-3.24,2899500,{"date":889,"open":825,"high":890,"low":891,"close":892,"change":217,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-08",7.78,7.32,7.4,-1.99,2251200,{"date":896,"open":897,"high":898,"low":766,"close":848,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":848},"2026-06-05",8.71,8.73,-1.18,-13.52,5092700,{"date":903,"open":904,"high":905,"low":906,"close":898,"change":581,"percent_change":907,"volume":908,"transactions":9,"vwap":898},"2026-06-04",8.5,9.08,8.26,-0.46,2502100,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-03",9.33,8.56,8.77,-0.83,-8.65,4067000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":398,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-02",9.35,9.95,9.15,9.6,1.16,4486100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":185,"volume":932,"transactions":9,"vwap":930},"2026-06-01",9.04,10.14,8.83,9.49,0.36,7435500,{"date":934,"open":94,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-29",9.25,7.61,9.13,0.97,11.89,6591500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":21,"percent_change":558,"volume":947,"transactions":9,"vwap":946},"2026-05-28",8.03,8.55,7.9,8.16,2228500,{"date":949,"open":950,"high":951,"low":952,"close":815,"change":207,"percent_change":953,"volume":954,"transactions":9,"vwap":815},"2026-05-27",8.15,8.65,7.96,-0.97,2939200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-26",7.81,8.435,7.63,8.27,0.65,8.53,3305100,{"date":965,"open":781,"high":966,"low":781,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-22",8.07,7.62,0.69,9.96,4359300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":548,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-21",6.54,6.96,6.51,6.93,3.28,2471200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-20",6.3,6.729,6.1,6.71,0.5,8.05,3222400,{"date":989,"open":990,"high":991,"low":736,"close":992,"change":879,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-19",6.38,6.41,6.21,-4.9,3050600,{"date":996,"open":871,"high":997,"low":990,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-18",7.26,6.53,-0.77,-10.55,3143000,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",7.8,7.145,7.3,-0.85,-10.43,2825800,{"date":1011,"open":864,"high":1012,"low":781,"close":950,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":950},"2026-05-14",8.351,1.03,14.47,5728700,{"date":1017,"open":1018,"high":1019,"low":877,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-13",7.2,7.47,7.12,-0.26,-3.52,1904900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":850,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":850},"2026-05-12",7.58,7.59,6.945,-0.28,-3.66,2870400,{"date":1033,"open":1034,"high":831,"low":1035,"close":1036,"change":791,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-11",7.205,7.035,7.66,3.79,3367100,{"date":1040,"open":455,"high":1041,"low":1042,"close":850,"change":389,"percent_change":866,"volume":1043,"transactions":9,"vwap":850},"2026-05-08",7.53,7.025,2597800,{"date":1045,"open":906,"high":1046,"low":774,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-07",8.48,7.39,-1.23,-14.27,4487000,{"date":1052,"open":1053,"high":1054,"low":967,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-06",7.94,8.655,8.62,1.43,19.89,9180700,{"date":1060,"open":862,"high":816,"low":1061,"close":1062,"change":187,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-05",6.881,7.19,-0.69,2043900,{"date":1066,"open":816,"high":1067,"low":1062,"close":872,"change":141,"percent_change":1068,"volume":1069,"transactions":9,"vwap":872},"2026-05-04",7.64,-4.49,1776700,{"date":1071,"open":800,"high":1072,"low":1073,"close":1026,"change":1074,"percent_change":236,"volume":1075,"transactions":9,"vwap":1026},"2026-05-01",7.6,7.1,0.32,1730800,{"date":1077,"open":1078,"high":816,"low":1078,"close":997,"change":566,"percent_change":1079,"volume":1080,"transactions":9,"vwap":997},"2026-04-30",6.9,6.76,2305900,{"date":1082,"open":1083,"high":1084,"low":758,"close":1085,"change":802,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-29",7.11,7.225,6.8,-4.23,2563500,{"date":1089,"open":1090,"high":814,"low":1091,"close":1073,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1073},"2026-04-28",7.355,7.03,-0.49,-6.46,2551600,{"date":1096,"open":967,"high":855,"low":1090,"close":1027,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1027},"2026-04-27",-0.205,-2.63,2800800,{"date":1101,"open":826,"high":1102,"low":871,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-24",8.23,7.795,0.055,0.71,3679500,{"date":1108,"open":567,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-23",8.94,7.43,7.74,-0.54,-6.52,4485900,{"date":1116,"open":891,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-22",8.3,7.302,8.28,1.19,16.78,3373900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":851,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-21",7.67,7.83,7.065,7.09,-6.96,2952700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":967,"change":746,"percent_change":167,"volume":1136,"transactions":9,"vwap":967},"2026-04-20",7.45,7.93,7.27,3127600,{"date":1138,"open":1006,"high":950,"low":1020,"close":1139,"change":1140,"percent_change":997,"volume":1141,"transactions":9,"vwap":1139},"2026-04-17",7.605,0.515,5154400,{"date":1143,"open":856,"high":1047,"low":1144,"close":1128,"change":249,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1128},"2026-04-16",6.89,-0.98,1992600,{"date":1148,"open":1018,"high":1027,"low":1127,"close":864,"change":398,"percent_change":1149,"volume":1150,"transactions":9,"vwap":864},"2026-04-15",1.56,2987400,{"date":1152,"open":781,"high":871,"low":776,"close":1153,"change":566,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-14",7.05,6.98,2153700,{"date":1157,"open":767,"high":885,"low":1158,"close":1159,"change":531,"percent_change":185,"volume":1160,"transactions":9,"vwap":1159},"2026-04-13",6.107,6.59,1086100,{"date":1162,"open":981,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-10",6.42,6.152,6.34,0.1,1.6,1175300,{"date":1170,"open":983,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":60,"volume":1175,"transactions":9,"vwap":1173},"2026-04-09",6.275,5.91,6.24,0.065,1608400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":20,"volume":1183,"transactions":9,"vwap":1181},"2026-04-08",6.33,6.45,6.03,6.175,0.225,1884500,{"date":1185,"open":518,"high":1181,"low":547,"close":1186,"change":329,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-07",5.95,-4.34,1225500,{"date":1190,"open":1191,"high":981,"low":518,"close":1192,"change":1193,"percent_change":879,"volume":1194,"transactions":9,"vwap":1192},"2026-04-06",6.2,6.22,-0.02,778300,{"date":1196,"open":538,"high":795,"low":555,"close":1173,"change":1166,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1173},"2026-04-02",1.63,1245200,{"date":1200,"open":530,"high":1201,"low":736,"close":729,"change":301,"percent_change":1202,"volume":1203,"transactions":9,"vwap":729},"2026-04-01",6.36,2.25,1177200,{"date":1205,"open":1206,"high":530,"low":498,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-31",5.61,6.0050001,0.475,8.59,1714100,{"date":1212,"open":530,"high":1213,"low":650,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-30",6.11,5.53,-0.48,-7.99,2798800,{"date":1219,"open":1220,"high":795,"low":752,"close":1221,"change":1222,"percent_change":464,"volume":1223,"transactions":9,"vwap":1221},"2026-03-27",6.35,6.01,-0.44,1279300,{"date":1225,"open":1226,"high":1227,"low":1179,"close":1179,"change":558,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1179},"2026-03-26",6.68,6.85,-5.43,1276900,{"date":1231,"open":751,"high":1232,"low":750,"close":765,"change":1233,"percent_change":892,"volume":1234,"transactions":9,"vwap":765},"2026-03-25",6.849,0.47,1419500,{"date":1236,"open":1237,"high":991,"low":736,"close":1220,"change":1238,"percent_change":1074,"volume":1239,"transactions":9,"vwap":1220},"2026-03-24",6.25,0.02,800300,{"date":1241,"open":530,"high":795,"low":1242,"close":1178,"change":72,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1178},"2026-03-23",5.92,3.43,1301300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-20",6.09,6.229,5.905,6.12,0,6634500,{"date":1254,"open":1191,"high":1237,"low":529,"close":1250,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1250},"2026-03-19",-0.29,-4.52,1959500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":991,"change":521,"percent_change":1263,"volume":1264,"transactions":9,"vwap":991},"2026-03-18",6.43,6.49,6.28,-2.58,916700,{"date":1266,"open":975,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-17",6.69,6.39,6.58,0.12,1.86,1057400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":768,"change":389,"percent_change":217,"volume":1278,"transactions":9,"vwap":768},"2026-03-16",6.6,6.642,6.37,1085000,{"date":1280,"open":1085,"high":1144,"low":991,"close":1281,"change":259,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-13",6.47,-3,788500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":801,"change":731,"percent_change":1289,"volume":1290,"transactions":9,"vwap":801},"2026-03-12",6.74,6.895,6.505,-3.61,1052300,{"date":1292,"open":1085,"high":1128,"low":758,"close":1293,"change":379,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-11",6.92,1.02,916800,{"date":1297,"open":1298,"high":1299,"low":796,"close":1227,"change":269,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1227},"2026-03-10",6.75,7.096,1.93,1102600,{"date":1303,"open":767,"high":1085,"low":1304,"close":1305,"change":643,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-09",6.16,6.72,3.54,1264400,{"date":1309,"open":751,"high":1128,"low":1260,"close":1261,"change":1021,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1261},"2026-03-06",-3.85,1053700,{"date":1313,"open":781,"high":1062,"low":751,"close":1298,"change":500,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1298},"2026-03-05",-4.39,1311500,{"date":1317,"open":765,"high":1073,"low":1318,"close":877,"change":1319,"percent_change":1153,"volume":1320,"transactions":9,"vwap":877},"2026-03-04",6.555,0.465,1214300,{"date":1322,"open":1275,"high":758,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-03",6.13,6.595,-0.425,-6.05,1548500,{"date":1329,"open":1261,"high":1330,"low":991,"close":1331,"change":1270,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-02",7.155,7.02,1.74,1573300,{"date":1335,"open":1062,"high":1336,"low":1337,"close":1078,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1078},"2026-02-27",7.31,6.772,-0.62,-8.24,1725500,{"date":1342,"open":782,"high":1027,"low":1343,"close":840,"change":1344,"percent_change":529,"volume":1345,"transactions":9,"vwap":840},"2026-02-26",6.884,0.41,1778000,{"date":1347,"open":796,"high":814,"low":1159,"close":1083,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1083},"2026-02-25",0.54,8.22,2315800,{"date":1352,"open":1180,"high":1275,"low":1353,"close":1354,"change":566,"percent_change":1041,"volume":1355,"transactions":9,"vwap":1354},"2026-02-24",6.02,6.57,1501200,{"date":1357,"open":1358,"high":1359,"low":1221,"close":1213,"change":444,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1213},"2026-02-23",6.128,6.32,-3.48,1228100,{"date":1363,"open":1364,"high":878,"low":1262,"close":1178,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1178},"2026-02-20",6.66,-0.52,-7.59,1474800,{"date":1369,"open":1227,"high":1078,"low":591,"close":1227,"change":389,"percent_change":217,"volume":1370,"transactions":9,"vwap":1227},"2026-02-19",1440100,{"date":1372,"open":1373,"high":872,"low":1085,"close":808,"change":207,"percent_change":1374,"volume":1375,"transactions":9,"vwap":808},"2026-02-18",6.94,-1.15,1207300,{"date":1377,"open":974,"high":1020,"low":1378,"close":1373,"change":635,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1373},"2026-02-17",6.742,-1.42,1200700,{"date":1382,"open":1373,"high":891,"low":1079,"close":1383,"change":269,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-13",7.04,1.88,1239400,{"date":1387,"open":1041,"high":959,"low":1227,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-12",6.91,-0.5,-6.75,2396300,{"date":1393,"open":1394,"high":943,"low":1091,"close":1395,"change":425,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-11",7.88,7.41,-5,1675300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1004,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1004},"2026-02-10",8.02,8.14,7.7,-0.41,-4.99,1576400,{"date":1407,"open":1408,"high":1046,"low":1409,"close":1410,"change":635,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-09",8.33,7.97,8.21,-1.2,1748500,{"date":1414,"open":1402,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-06",8.35,7.5,8.31,0.91,12.3,2119600,{"date":1422,"open":1041,"high":1004,"low":1062,"close":892,"change":1423,"percent_change":483,"volume":1424,"transactions":9,"vwap":892},"2026-02-05",-0.59,2121600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-04",8.8,8.81,7.65,7.99,-0.94,-10.53,3026800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":398,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-03",8.9,9.221,8.38,8.93,1.25,2213900,{"date":1443,"open":1444,"high":930,"low":1445,"close":1446,"change":1255,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-02",9.05,8.6,8.82,-3.18,2335400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-30",9,9.57,8.84,9.11,-0.135,-1.46,2716700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-29",10.93,11.24,9.105,9.245,-1.165,-11.19,4905000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":88,"volume":1474,"transactions":9,"vwap":1472},"2026-01-28",10.5,10.82,9.98,10.41,-0.025,3222700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":239,"percent_change":1365,"volume":1481,"transactions":9,"vwap":1480},"2026-01-27",10.46,10.6,9.802,10.435,3546100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-26",12.31,12.417,10.44,10.49,-1.91,-15.4,5013500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-23",12.74,13.06,11.94,12.4,-0.87,-6.56,4924600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-22",11.8,13.525,11.681,13.27,2.63,24.72,9704300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":72,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-21",11.16,11.838,9.865,10.64,2.01,4823300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":240,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-20",11,11.3,10.4,10.43,-10.78,3487600,{"date":1526,"open":1520,"high":1527,"low":1520,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-16",12.451,11.69,0.31,2.72,3186500,{"date":1533,"open":1478,"high":1534,"low":1535,"close":1536,"change":162,"percent_change":1438,"volume":1537,"transactions":9,"vwap":1536},"2026-01-15",11.99,10.511,11.38,3816900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1469,"change":329,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1469},"2026-01-14",10.63,11.7,10.31,-2.51,4349500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":425,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-13",11.62,12.26,10.68,10.77,-3.49,6922500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1511,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1511},"2026-01-12",9.475,11.4,9.09,1.79,19.1,7284500,{"date":1562,"open":1563,"high":1564,"low":1445,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-09",9.34,9.73,9.37,0.98,11.68,5352000,{"date":1570,"open":1117,"high":951,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-08",8.09,8.39,-0.18,-2.1,2489100,{"date":1577,"open":1451,"high":1578,"low":834,"close":1579,"change":1112,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-07",9.5,8.57,-5.93,4962600,{"date":1583,"open":1584,"high":1585,"low":946,"close":1454,"change":81,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1454},"2026-01-06",8.635,9.26,30.33,21887800,{"date":1589,"open":1364,"high":1128,"low":973,"close":773,"change":566,"percent_change":1383,"volume":1590,"transactions":9,"vwap":773},"2026-01-05",1977500,{"date":1592,"open":1262,"high":998,"low":729,"close":998,"change":1593,"percent_change":870,"volume":1594,"transactions":9,"vwap":998},"2026-01-02",0.42,1325100,{"date":1596,"open":736,"high":981,"low":752,"close":1213,"change":389,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1213},"2025-12-31",-0.16,1513100,{"date":1600,"open":1237,"high":990,"low":1186,"close":1250,"change":1597,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1250},"2025-12-30",-2.55,2188300,{"date":1604,"open":801,"high":1144,"low":1237,"close":1262,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1262},"2025-12-29",-0.58,-8.45,1675500,{"date":1609,"open":781,"high":781,"low":975,"close":808,"change":1573,"percent_change":1610,"volume":1611,"transactions":9,"vwap":808},"2025-12-26",-2.56,1669300,{"date":1613,"open":781,"high":1073,"low":1614,"close":1383,"change":1251,"percent_change":1251,"volume":1615,"transactions":9,"vwap":1383},"2025-12-24",6.825,773200,{"date":1617,"open":1618,"high":892,"low":1619,"close":1383,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1383},"2025-12-23",7.34,6.885,-0.45,-6.01,1738100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":731,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-22",7.71,8.055,7.36,7.49,-3.23,1239000,{"date":1632,"open":825,"high":943,"low":1027,"close":1111,"change":791,"percent_change":16,"volume":1633,"transactions":9,"vwap":1111},"2025-12-19",5816500,{"date":1635,"open":997,"high":1636,"low":872,"close":1637,"change":1638,"percent_change":616,"volume":1639,"transactions":9,"vwap":1637},"2025-12-18",7.623,7.46,0.37,1610300,{"date":1641,"open":841,"high":1642,"low":1153,"close":1128,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1128},"2025-12-17",8.353,-1.02,-12.58,2713200,{"date":1647,"open":1648,"high":904,"low":849,"close":1649,"change":1650,"percent_change":250,"volume":1651,"transactions":9,"vwap":1649},"2025-12-16",8.06,8.11,-0.13,1078000,{"date":1653,"open":1453,"high":1453,"low":1654,"close":1655,"change":1605,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-15",7.92,8.24,-6.58,1816400,{"date":1659,"open":1452,"high":1660,"low":1661,"close":1446,"change":999,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1446},"2025-12-12",10.07,8.79,-8.03,1229400,{"date":1665,"open":1666,"high":1667,"low":897,"close":1668,"change":454,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-11",9.1,9.75,9.59,4.24,1233100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1673,"change":1573,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1673},"2025-12-10",9.2,9.485,8.72,-1.92,1136600,{"date":1679,"open":1585,"high":1680,"low":1436,"close":1681,"change":1473,"percent_change":329,"volume":1682,"transactions":9,"vwap":1681},"2025-12-09",9.529,9.38,1367800,{"date":1684,"open":1685,"high":1686,"low":1585,"close":1687,"change":1688,"percent_change":1294,"volume":1689,"transactions":9,"vwap":1687},"2025-12-08",9.54,9.76,9.405,0.095,1267300,{"date":1691,"open":1469,"high":1469,"low":937,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-05",9.31,-1.48,-13.72,1863900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1120,"percent_change":1496,"volume":1702,"transactions":9,"vwap":1701},"2025-12-04",9.51,11.04,9.4,10.79,2255300,{"date":1704,"open":927,"high":1705,"low":904,"close":922,"change":1638,"percent_change":1706,"volume":1707,"transactions":9,"vwap":922},"2025-12-03",9.725,4.01,1793000,{"date":1709,"open":1710,"high":1578,"low":1711,"close":1712,"change":1713,"percent_change":538,"volume":1714,"transactions":9,"vwap":1712},"2025-12-02",8.98,8.88,9.23,0.51,1402500,{"date":1716,"open":1444,"high":937,"low":1046,"close":1675,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1675},"2025-12-01",-0.72,-7.63,1234400,{"date":1721,"open":935,"high":1722,"low":1723,"close":1724,"change":116,"percent_change":194,"volume":1405,"transactions":9,"vwap":1724},"2025-11-28",9.91,9.24,9.44,{"date":1726,"open":1727,"high":1728,"low":1036,"close":1557,"change":121,"percent_change":1133,"volume":1729,"transactions":9,"vwap":1557},"2025-11-26",8.52,9.29,2527100,{"date":1731,"open":912,"high":929,"low":840,"close":1732,"change":358,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-25",8.46,-3.97,3200000,{"date":1736,"open":1685,"high":1737,"low":1738,"close":1428,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1428},"2025-11-24",9.79,8.651,-0.81,-8.42,2619300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-21",10.02,10.11,9.21,9.62,-0.55,-5.41,2203400,{"date":1752,"open":1520,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-20",11.9,10.03,10.17,-1.01,-9.03,1844900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-19",12,12.18,11.05,11.18,-0.67,-5.65,1404600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":531,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-18",11.35,12.29,11.06,11.85,2.16,1206100,{"date":1777,"open":1778,"high":1761,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-17",11.42,10.892,11.6,-0.47,-3.89,1543700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":379,"percent_change":617,"volume":1790,"transactions":9,"vwap":1789},"2025-11-14",11.32,12.7,10.9,12.07,2702400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1761,"change":1693,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1761},"2025-11-13",12.9,13.307,11.88,-10.98,1818800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":28,"volume":1805,"transactions":9,"vwap":1803},"2025-11-12",13.35,14.28,12.85,13.48,0.04,1316900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1255,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-11",13.49,13.75,12.81,13.44,-2.11,860000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1573,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-10",14.26,14.285,13.25,13.73,-1.29,1340000,{"date":1823,"open":1494,"high":1824,"low":1825,"close":1826,"change":72,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-07",14.06,12.82,13.91,1.53,1942000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-06",15.02,15.49,13.58,13.7,-1.83,-11.78,1588400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-05",14.51,16,14.48,15.53,1.87,13.69,2348100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-04",14,14.75,13.55,13.66,-1.79,-11.59,2234100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-03",15.88,16.38,14.91,15.45,-1.55,-9.12,1945800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1348,"percent_change":977,"volume":1871,"transactions":9,"vwap":1870},"2025-10-31",16.46,17.399,15.75,17,1656500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1867,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1867},"2025-10-30",18.7,18.79,16.049999,-2.64,-13.82,2811700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1559,"change":1885,"percent_change":565,"volume":1886,"transactions":9,"vwap":1559},"2025-10-29",19.6,21,18,1.06,2103800,{"date":1888,"open":1889,"high":1559,"low":1890,"close":1891,"change":738,"percent_change":46,"volume":1892,"transactions":9,"vwap":1891},"2025-10-28",18.21,17.33,18.040001,1554700,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-27",21.47,21.6,17.85,17.885,-2.415,-11.9,2290800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1440,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-24",19.605,20.6,18.51,20.3,6.56,1777900,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1197,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-23",17.1,19.5,19.049999,9.36,2430500,{"date":1918,"open":1919,"high":1884,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-22",17.43,16.01,17.42,-1.77,-9.22,5378200,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-21",22.83,23.6,18.86,19.19,-3.5,-15.43,5254600,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1629,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-20",27.02,27.158,21.11,22.69,-12.46,6038000,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-17",23.28,26.52,22.049999,25.92,2.66,11.44,5010000,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-16",29.52,29.95,23,23.26,-3.84,-14.17,6108300,{"date":1961,"open":1954,"high":26,"low":1962,"close":1963,"change":81,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-15",24.061001,27.1,8.49,11776900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-14",21.54,26,20.59,24.98,3.98,18.95,4629400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1883,"change":1980,"percent_change":1770,"volume":1981,"transactions":9,"vwap":1883},"2025-10-13",21.69,21.97,20.4,2.14,2946900,{"date":1983,"open":1984,"high":1985,"low":1884,"close":1929,"change":1986,"percent_change":286,"volume":1987,"transactions":9,"vwap":1929},"2025-10-10",18.49,20.55,0.79,3535600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1566,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-09",17.55,18.62,17.15,18.07,5.73,1395500,{"date":1997,"open":1998,"high":1999,"low":1870,"close":2000,"change":802,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-08",17.72,18.25,17.09,-1.73,1361000,{"date":2004,"open":2005,"high":1882,"low":2006,"close":2007,"change":1215,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-07",18.1,16.44,17.39,-2.69,2813300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1105,"percent_change":310,"volume":2016,"transactions":9,"vwap":2015},"2025-10-06",18.75,18.8,17.61,17.87,2290300,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":791,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-03",17.01,18.18,16.9,17.16,1.66,2102900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":835,"percent_change":462,"volume":2031,"transactions":9,"vwap":2030},"2025-10-02",16.3,17.6,15.92,16.88,2244200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":358,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-01",16.75,16.92,15.83,16.059999,-2.13,1834900,{"date":2041,"open":2042,"high":2034,"low":2043,"close":2044,"change":2045,"percent_change":892,"volume":2046,"transactions":9,"vwap":2044},"2025-09-30",15.24,15.13,16.41,1.13,3515900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":851,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-09-29",16.6,16.651,15.16,15.28,-3.35,1724200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1238,"percent_change":269,"volume":2061,"transactions":9,"vwap":2060},"2025-09-26",16.21,16.89,15.11,15.81,2131700,{"date":2063,"open":2064,"high":2065,"low":1869,"close":2066,"change":1835,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-25",16.5,17.739,15.79,-10.39,3504600,{"date":2070,"open":2071,"high":1993,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-09-24",16.59,15.78,17.62,1.84,11.66,4658900,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2072,"change":2074,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2072},"2025-09-23",15.29,16.48,14.52,13.2,7431200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-09-22",13.84,13.95,13.6,13.94,0.44,3.26,1659300,{"date":2094,"open":1793,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-09-19",13.88,12.88,13.5,0.7,5.47,2416600,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1166,"percent_change":1986,"volume":2107,"transactions":9,"vwap":2106},"2025-09-18",12.75,12.97,12.64,12.8,1204500,{"date":2109,"open":2110,"high":2111,"low":2112,"close":1787,"change":1270,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1787},"2025-09-17",12.73,12.89,12.57,0.95,721500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-09-16",12.42,12.78,12.34,12.58,0.275,2.23,1410800,{"date":2125,"open":1771,"high":1496,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-09-15",12.15,12.305,0.24,1.99,1575600,{"date":2132,"open":1753,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-12",12.295,11.825,12.065,0.215,1.81,1216300,{"date":2140,"open":2141,"high":2142,"low":2141,"close":1773,"change":540,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1773},"2025-09-11",11.71,11.86,1.2,485800,{"date":2146,"open":2147,"high":939,"low":1780,"close":2141,"change":167,"percent_change":1332,"volume":2148,"transactions":9,"vwap":2141},"2025-09-10",11.75,704400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2153,"change":21,"percent_change":1021,"volume":2154,"transactions":9,"vwap":2153},"2025-09-09",11.59,11.61,11.51,173500,{"date":2156,"open":2153,"high":2157,"low":2153,"close":2158,"change":196,"percent_change":1365,"volume":2159,"transactions":9,"vwap":2158},"2025-09-08",11.72,11.54,322600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":1780,"change":1166,"percent_change":46,"volume":2165,"transactions":9,"vwap":1780},"2025-09-05",11.52,11.65,11.37,183600,{"date":2167,"open":2152,"high":2075,"low":2168,"close":2169,"change":389,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-04",11.48,11.5,-0.09,155400,{"date":2173,"open":2168,"high":2174,"low":2175,"close":2153,"change":573,"percent_change":131,"volume":2176,"transactions":9,"vwap":2153},"2025-09-03",11.688,11.46,233800,{"date":2178,"open":1567,"high":2179,"low":2180,"close":2169,"change":259,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2169},"2025-09-02",11.698,11.494,-1.71,250000,{"date":2184,"open":2185,"high":2186,"low":2152,"close":1541,"change":249,"percent_change":1423,"volume":2187,"transactions":9,"vwap":1541},"2025-08-29",11.77,11.81,177400,{"date":2189,"open":1567,"high":2190,"low":2191,"close":2185,"change":379,"percent_change":680,"volume":2192,"transactions":9,"vwap":2185},"2025-08-28",11.865,11.64,1022600,{"date":2194,"open":1780,"high":2195,"low":1780,"close":1541,"change":1166,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1541},"2025-08-27",11.76,0.86,268900,{"date":2199,"open":2200,"high":2147,"low":2153,"close":1780,"change":196,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1780},"2025-08-26",11.73,-0.51,312700,{"date":2204,"open":2205,"high":2147,"low":2206,"close":2075,"change":574,"percent_change":2023,"volume":2207,"transactions":9,"vwap":2075},"2025-08-25",11.49,11.43,334500,{"date":2209,"open":2210,"high":2152,"low":2211,"close":2210,"change":398,"percent_change":938,"volume":2212,"transactions":9,"vwap":2210},"2025-08-22",11.47,11.36,367500,{"date":2214,"open":2151,"high":1567,"low":2215,"close":2211,"change":635,"percent_change":1497,"volume":2216,"transactions":9,"vwap":2211},"2025-08-21",11.34,134300,{"date":2218,"open":2153,"high":2158,"low":2219,"close":2175,"change":389,"percent_change":2170,"volume":2220,"transactions":9,"vwap":2175},"2025-08-20",11.28,201900,{"date":2222,"open":2157,"high":2200,"low":1770,"close":2210,"change":802,"percent_change":1601,"volume":2223,"transactions":9,"vwap":2210},"2025-08-19",419400,{"date":2225,"open":2162,"high":2226,"low":2227,"close":2185,"change":2228,"percent_change":844,"volume":2229,"transactions":9,"vwap":2185},"2025-08-18",11.98,11.45,0.26,742800,{"date":2231,"open":2151,"high":2151,"low":2175,"close":2153,"change":196,"percent_change":1365,"volume":2232,"transactions":9,"vwap":2153},"2025-08-15",251000,{"date":2234,"open":1541,"high":1541,"low":1536,"close":2235,"change":217,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-08-14",11.57,-1.28,440500,{"date":2239,"open":1534,"high":2240,"low":2241,"close":2157,"change":379,"percent_change":680,"volume":2242,"transactions":9,"vwap":2157},"2025-08-13",12.01,11.53,1167100,{"date":2244,"open":2245,"high":1761,"low":1470,"close":2163,"change":2246,"percent_change":856,"volume":2247,"transactions":9,"vwap":2163},"2025-08-12",10.89,0.8,6120300,{"date":2249,"open":1788,"high":2250,"low":2251,"close":2252,"change":21,"percent_change":1029,"volume":2253,"transactions":9,"vwap":2252},"2025-08-11",10.939,10.75,10.85,169000,{"date":2255,"open":1519,"high":1519,"low":2252,"close":2256,"change":207,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-08",10.88,-0.73,41500,{"date":2260,"open":2261,"high":1519,"low":2262,"close":2263,"change":1238,"percent_change":53,"volume":2264,"transactions":9,"vwap":2263},"2025-08-07",10.95,10.92,10.96,146400,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":21,"percent_change":329,"volume":2270,"transactions":9,"vwap":2269},"2025-08-06",11.038,10.871,10.94,328500,{"date":2272,"open":1788,"high":1763,"low":2256,"close":2273,"change":1238,"percent_change":53,"volume":2274,"transactions":9,"vwap":2273},"2025-08-05",10.97,276300,{"date":2276,"open":2277,"high":2263,"low":1701,"close":2261,"change":540,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2261},"2025-08-04",10.8,1.3,420100,{"date":2281,"open":2282,"high":2256,"low":2251,"close":2282,"change":1455,"percent_change":1048,"volume":2283,"transactions":9,"vwap":2282},"2025-08-01",10.81,311400,{"date":2285,"open":1519,"high":1519,"low":2262,"close":2286,"change":239,"percent_change":1389,"volume":2287,"transactions":9,"vwap":2286},"2025-07-31",10.945,333700,{"date":2289,"open":1519,"high":1763,"low":2290,"close":1519,"change":1251,"percent_change":1251,"volume":2291,"transactions":9,"vwap":1519},"2025-07-30",10.937,107800,{"date":2293,"open":2294,"high":2295,"low":2286,"close":1519,"change":187,"percent_change":1620,"volume":2296,"transactions":9,"vwap":1519},"2025-07-29",11.01,11.08,674200,{"date":2298,"open":2299,"high":1520,"low":2300,"close":1763,"change":21,"percent_change":329,"volume":2301,"transactions":9,"vwap":1763},"2025-07-28",11.1,11.02,95500,{"date":2303,"open":2299,"high":2304,"low":2263,"close":2295,"change":2305,"percent_change":1145,"volume":2306,"transactions":9,"vwap":2295},"2025-07-25",11.175,-0.11,292200,{"date":2308,"open":2309,"high":2310,"low":1519,"close":2311,"change":398,"percent_change":126,"volume":2312,"transactions":9,"vwap":2311},"2025-07-24",11.15,11.33,11.19,484500,{"date":2314,"open":2315,"high":1511,"low":2315,"close":2295,"change":415,"percent_change":106,"volume":2316,"transactions":9,"vwap":2295},"2025-07-23",10.98,145100,{"date":2318,"open":2261,"high":2319,"low":2261,"close":1519,"change":1804,"percent_change":931,"volume":2320,"transactions":9,"vwap":1519},"2025-07-22",11.055,102800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2263,"change":635,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2263},"2025-07-21",11.26,11.39,10.915,-0.9,190500,{"date":2329,"open":2330,"high":2323,"low":2294,"close":1772,"change":866,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1772},"2025-07-18",11.25,-1.25,293100,{"date":2334,"open":2219,"high":2335,"low":2309,"close":2336,"change":1804,"percent_change":931,"volume":2337,"transactions":9,"vwap":2336},"2025-07-17",11.325,11.2,306400,{"date":2339,"open":2215,"high":2205,"low":2340,"close":1511,"change":389,"percent_change":2170,"volume":2341,"transactions":9,"vwap":1511},"2025-07-16",11.03,318500,{"date":2343,"open":2311,"high":2323,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-07-15",11.13,11.17,0.03,0.27,94300,{"date":2350,"open":1772,"high":2351,"low":1460,"close":2352,"change":574,"percent_change":1332,"volume":2353,"transactions":9,"vwap":2352},"2025-07-14",11.205,11.14,282000,{"date":2355,"open":1701,"high":2273,"low":2356,"close":2261,"change":379,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2261},"2025-07-11",10.76,0.64,93600,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2256,"change":1193,"percent_change":1573,"volume":2364,"transactions":9,"vwap":2256},"2025-07-10",10.91,10.935,10.825,78100,{"date":2366,"open":1788,"high":2261,"low":2367,"close":1788,"change":1251,"percent_change":1251,"volume":2368,"transactions":9,"vwap":1788},"2025-07-09",10.87,82100,{"date":2370,"open":2371,"high":2344,"low":2372,"close":1788,"change":259,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1788},"2025-07-08",11.09,10.72,-1.8,426500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2299,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2299},"2025-07-07",11.21,11.233,10.991,0.005,0.05,279700,{"date":2384,"open":2385,"high":2386,"low":2371,"close":2387,"change":2388,"percent_change":866,"volume":2389,"transactions":9,"vwap":2387},"2025-07-03",11.11,11.12,11.095,-0.015,50600,{"date":2391,"open":2299,"high":2392,"low":2299,"close":2385,"change":1251,"percent_change":1251,"volume":2393,"transactions":9,"vwap":2385},"2025-07-02",11.183,157000,{"date":2395,"open":2385,"high":1536,"low":2299,"close":2385,"change":573,"percent_change":131,"volume":2396,"transactions":9,"vwap":2385},"2025-07-01",92400,{"date":2398,"open":2330,"high":2399,"low":2299,"close":2299,"change":2170,"percent_change":87,"volume":2400,"transactions":9,"vwap":2299},"2025-06-30",11.27,578500,{"date":2402,"open":2330,"high":2324,"low":1764,"close":2311,"change":389,"percent_change":2170,"volume":2403,"transactions":9,"vwap":2311},"2025-06-27",233000,{"date":2405,"open":1556,"high":1556,"low":1764,"close":2336,"change":1238,"percent_change":53,"volume":2406,"transactions":9,"vwap":2336},"2025-06-26",334800,{"date":2408,"open":1780,"high":2191,"low":2409,"close":1764,"change":558,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1764},"2025-06-25",10.99,-3.2,1460500,{"date":2413,"open":1770,"high":2414,"low":2415,"close":2416,"change":574,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-06-24",11.58,11.31,11.55,1.67,763300,{"date":2420,"open":1541,"high":2157,"low":2323,"close":2211,"change":1255,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2211},"2025-06-23",-2.49,344100,{"date":2424,"open":2163,"high":2163,"low":2425,"close":2163,"change":1804,"percent_change":279,"volume":2426,"transactions":9,"vwap":2163},"2025-06-20",11.321,537500,{"date":2428,"open":2169,"high":1502,"low":2169,"close":2152,"change":581,"percent_change":141,"volume":2429,"transactions":9,"vwap":2152},"2025-06-18",177800,{"date":2431,"open":1528,"high":2432,"low":2433,"close":2163,"change":217,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2163},"2025-06-17",11.78,11.56,-1.27,149500,{"date":2437,"open":1547,"high":1761,"low":2152,"close":1502,"change":1166,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1502},"2025-06-16",0.85,432700,{"date":2441,"open":2142,"high":1753,"low":1780,"close":1541,"change":259,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1541},"2025-06-13",-1.68,238100,{"date":2445,"open":2240,"high":2446,"low":2186,"close":1753,"change":2381,"percent_change":1593,"volume":2447,"transactions":9,"vwap":1753},"2025-06-12",12.19,710400,{"date":2449,"open":1520,"high":939,"low":2323,"close":1773,"change":2450,"percent_change":634,"volume":2451,"transactions":9,"vwap":1773},"2025-06-11",0.565,1444500,{"date":2453,"open":2163,"high":2454,"low":2323,"close":2455,"change":1097,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-06-10",11.82,11.285,-1.78,370900,{"date":2459,"open":2169,"high":1541,"low":2415,"close":2205,"change":2460,"percent_change":454,"volume":2461,"transactions":9,"vwap":2205},"2025-06-09",0.045,263100,{"date":2463,"open":2227,"high":2416,"low":2415,"close":2464,"change":239,"percent_change":1215,"volume":2465,"transactions":9,"vwap":2464},"2025-06-06",11.445,788900,{"date":2467,"open":2468,"high":2468,"low":2211,"close":2169,"change":1573,"percent_change":197,"volume":2469,"transactions":9,"vwap":2169},"2025-06-05",11.84,292500,{"date":2471,"open":1773,"high":1534,"low":1780,"close":1567,"change":217,"percent_change":2434,"volume":2472,"transactions":9,"vwap":1567},"2025-06-04",151600,{"date":2474,"open":1773,"high":2475,"low":2476,"close":2477,"change":2381,"percent_change":1593,"volume":2478,"transactions":9,"vwap":2477},"2025-06-03",12.24,11.638,11.83,1329900,{"date":2480,"open":2481,"high":2481,"low":2141,"close":2432,"change":415,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2432},"2025-06-02",11.93,0.68,560100,{"date":2485,"open":2477,"high":2486,"low":2152,"close":1541,"change":2305,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1541},"2025-05-30",11.95,-0.93,596000,{"date":2490,"open":2142,"high":2486,"low":2163,"close":2186,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2186},"2025-05-29",-0.085,-0.71,294600,{"date":2495,"open":1761,"high":1761,"low":2416,"close":2496,"change":2460,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-05-28",11.895,0.38,582300,{"date":2500,"open":939,"high":1753,"low":2169,"close":1773,"change":1166,"percent_change":2438,"volume":2501,"transactions":9,"vwap":1773},"2025-05-27",868900,{"date":2503,"open":2151,"high":1761,"low":1786,"close":2147,"change":2504,"percent_change":892,"volume":2505,"transactions":9,"vwap":2147},"2025-05-23",0.81,4761500,{"date":2507,"open":2256,"high":2261,"low":2508,"close":2269,"change":2346,"percent_change":2347,"volume":2509,"transactions":9,"vwap":2269},"2025-05-22",10.835,140400,{"date":2511,"open":2367,"high":2512,"low":2513,"close":2361,"change":1804,"percent_change":1638,"volume":2514,"transactions":9,"vwap":2361},"2025-05-21",10.921,10.761,41400,{"date":2516,"open":1519,"high":1519,"low":2517,"close":2367,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2367},"2025-05-20",10.73,-0.105,-0.96,83100,{"date":2522,"open":1699,"high":1699,"low":2523,"close":2524,"change":2525,"percent_change":643,"volume":2526,"transactions":9,"vwap":2524},"2025-05-19",10.74,10.975,0.025,26100,{"date":2528,"open":2371,"high":2385,"low":1788,"close":2261,"change":581,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2261},"2025-05-16",-0.36,285900,{"date":2532,"open":2299,"high":2299,"low":2533,"close":2409,"change":249,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2409},"2025-05-15",10.71,-0.63,4900,{"date":2537,"open":2409,"high":2336,"low":2409,"close":1772,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":1772},"2025-05-14",0.16,1.47,377000,{"date":2542,"open":2262,"high":1461,"low":2543,"close":1788,"change":2388,"percent_change":866,"volume":2544,"transactions":9,"vwap":1788},"2025-05-13",10.84,401100,{"date":2546,"open":2263,"high":2263,"low":2547,"close":2325,"change":746,"percent_change":540,"volume":2548,"transactions":9,"vwap":2325},"2025-05-12",10.83,67600,{"date":2550,"open":2551,"high":2552,"low":2553,"close":1788,"change":2381,"percent_change":566,"volume":2554,"transactions":9,"vwap":1788},"2025-05-09",10.836,10.925,10.792,137300,{"date":2556,"open":1788,"high":2261,"low":2251,"close":2252,"change":21,"percent_change":1029,"volume":2557,"transactions":9,"vwap":2252},"2025-05-08",30600,{"date":2559,"open":2560,"high":2261,"low":2523,"close":2256,"change":2381,"percent_change":566,"volume":2561,"transactions":9,"vwap":2256},"2025-05-07",10.742,66500,{"date":2563,"open":2245,"high":2409,"low":2564,"close":2547,"change":196,"percent_change":1748,"volume":2565,"transactions":9,"vwap":2547},"2025-05-06",10.715,136400,{"date":2567,"open":2568,"high":1788,"low":2543,"close":2245,"change":1174,"percent_change":680,"volume":2569,"transactions":9,"vwap":2245},"2025-05-05",10.846,2600,{"date":2571,"open":2252,"high":2252,"low":2356,"close":2363,"change":1473,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2363},"2025-05-02",-0.23,167200,{"date":2575,"open":2256,"high":2409,"low":2523,"close":2252,"change":187,"percent_change":907,"volume":2576,"transactions":9,"vwap":2252},"2025-05-01",99500,{"date":2578,"open":2251,"high":2315,"low":2579,"close":1788,"change":2381,"percent_change":566,"volume":2580,"transactions":9,"vwap":1788},"2025-04-30",10.575,36800,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2252,"change":1238,"percent_change":53,"volume":2585,"transactions":9,"vwap":2252},"2025-04-29",10.968,10.7,62000,{"date":2587,"open":2311,"high":2311,"low":2282,"close":2547,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2547},"2025-04-28",-0.12,-1.1,239400,{"date":2592,"open":2252,"high":2593,"low":2277,"close":2261,"change":1270,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2261},"2025-04-25",11.099,1.11,113000,{"date":2597,"open":2584,"high":1788,"low":1549,"close":2547,"change":415,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2547},"2025-04-24",0.74,799600,{"date":180,"open":2361,"high":2269,"low":2601,"close":2251,"change":1597,"percent_change":670,"volume":2602,"transactions":9,"vwap":2251},10.56,164500]