[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNTS":3,"homepage-market-summary":30,"stock-historical-MNTS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MNTS","2026-10-06",{"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},"Momentus Inc. Class A Common Stock","Nasdaq",null,"GUIDED MISSILES & SPACE VEHICLES & PARTS","Momentus Inc is a U.S.-based commercial space company engaged in providing satellites, satellite buses, and in-space infrastructure services. The company offers space transportation, hosted payload, and in-orbit servicing solutions, including last-mile satellite delivery, refueling, inspection, maintenance, and debris removal. It also develops satellite technologies such as solar arrays and propulsion systems, and provides production and operation of small satellites for government, defense, and commercial customers.","35","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.6,3.58,3.69,3.52,0.02,0.56,427911.658282,2981,3.5874,34.46429,3.11,2661083.8425539006,1.6,1699,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},43.57143,1897684,692654604.481029,-89.39,"2025-04-24",[184,185,195,206,216,225,235,245,256,266,275,283,293,303,313,324,334,343,351,360,369,376,384,393,402,409,415,423,432,439,445,452,459,465,471,479,489,500,511,521,531,540,549,557,566,574,581,588,596,604,614,623,630,639,649,656,665,674,682,691,700,708,717,724,731,739,748,756,765,774,782,790,799,807,815,823,832,841,849,858,867,875,883,890,897,906,915,923,932,940,949,957,965,974,981,989,997,1004,1011,1017,1024,1032,1039,1046,1053,1060,1066,1072,1078,1083,1088,1094,1100,1108,1114,1121,1127,1135,1143,1150,1156,1161,1166,1173,1181,1188,1193,1200,1207,1214,1220,1227,1231,1236,1241,1246,1251,1256,1261,1266,1271,1275,1279,1284,1289,1294,1298,1302,1307,1312,1316,1320,1324,1328,1334,1338,1342,1346,1351,1355,1359,1367,1373,1377,1382,1388,1396,1401,1407,1413,1419,1426,1431,1438,1445,1452,1458,1465,1472,1479,1487,1493,1500,1508,1515,1523,1531,1540,1548,1557,1564,1569,1576,1580,1586,1594,1600,1607,1614,1620,1629,1638,1646,1655,1663,1671,1680,1686,1692,1700,1708,1715,1723,1730,1736,1743,1752,1758,1765,1772,1780,1786,1794,1802,1810,1819,1828,1835,1843,1850,1856,1864,1872,1877,1885,1892,1897,1902,1907,1915,1922,1930,1937,1941,1949,1956,1963,1968,1974,1982,1989,1997,2004,2010,2016,2021,2027,2032,2038,2043,2047,2051,2054,2060,2064,2068,2072,2076,2081,2084,2087,2092,2095,2099,2103,2107,2112,2116,2121,2126,2129,2134,2141,2144,2147,2151,2156,2161,2167,2174,2179,2184,2188,2192,2196,2199,2202,2206,2210,2214,2217,2221,2224,2228,2231,2235,2239,2243,2248,2253,2258,2261,2264,2267,2271,2274,2277,2280,2285,2289,2295,2298,2301,2305,2310,2314,2317,2321,2325,2329,2334,2337,2343,2349,2355,2359,2365,2369,2372,2377,2382,2386,2391,2396,2401,2406,2411,2418,2422,2429,2433,2437,2443,2449,2452,2457,2462,2468,2474,2478,2483,2487,2492,2497,2501],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":17,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",3.7,3.73,3.5,-0.13,-3.5,591476.304934,4613,3.5585,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",3.82,3.85,3.63,3.71,-0.05,-1.33,595806.541232,5289,3.7121,{"date":207,"open":208,"high":209,"low":18,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",3.87,3.8984,3.76,-0.11,-2.84,447642.644686,5110,3.7756,{"date":217,"open":188,"high":218,"low":219,"close":208,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",3.98,3.72,0.17,4.59,688435.113611,6432,3.8977,{"date":226,"open":227,"high":228,"low":229,"close":187,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",4.04,4.11,3.66,-0.33,-8.19,1282789.440954,6896,3.8115,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",4.18,4,4.03,-0.2,-4.73,553869.137123,4681,4.07,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",4.29,4.35,4.2,4.23,-0.055,-1.28,516904.250842,3470,4.2549,{"date":257,"open":258,"high":248,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",4.25,4.16,4.285,0.055,1.3,587895.931154,5497,4.2782,{"date":267,"open":248,"high":268,"low":269,"close":250,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",4.37,4.19,-0.12,-2.76,344362.593203,3625,4.2563,{"date":276,"open":277,"high":277,"low":278,"close":248,"change":190,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",4.5,4.32,-2.9,446615.860098,3516,4.3845,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",4.21,4.51,4.48,0.3,7.18,785350.678296,5520,4.4302,{"date":294,"open":295,"high":296,"low":297,"close":237,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",4.33,4.345,4.125,-0.16,-3.69,933142.266756,4087,4.1896,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",4.17,4.4999,4.34,0.25,6.11,1067108.461752,7556,4.4143,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",4.1,4.14,4.011,4.09,0.07,1.74,395914.229524,3429,4.0865,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",3.99,4.12,3.93,4.02,0,512936.453767,4476,4.021,{"date":335,"open":336,"high":316,"low":337,"close":329,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",3.97,3.922,-0.02,-0.5,585057.334368,4780,4.0054,{"date":344,"open":345,"high":316,"low":346,"close":227,"change":20,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",4.06,4.01,0.5,331401.176724,3070,4.0541,{"date":352,"open":239,"high":353,"low":354,"close":329,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",4.1383,3.96,-0.04,-0.99,447360.52477,4175,4.0409,{"date":361,"open":285,"high":362,"low":363,"close":345,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",4.31,4.05,-0.19,-4.47,622214.120179,5781,4.1163,{"date":370,"open":228,"high":371,"low":228,"close":258,"change":319,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",4.38,1.67,699714.296151,5279,4.2798,{"date":377,"open":305,"high":378,"low":315,"close":237,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",4.3,0.03,0.72,493081.702881,3798,4.1708,{"date":385,"open":250,"high":386,"low":387,"close":388,"change":201,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",4.36,4.13,4.15,-1.19,581046.988543,3833,4.2308,{"date":394,"open":395,"high":396,"low":395,"close":249,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",4.08,4.2797,0.13,3.19,483540.451526,3450,4.1732,{"date":403,"open":228,"high":237,"low":363,"close":244,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",-0.18,-4.24,442939.925711,4157,4.0962,{"date":410,"open":395,"high":247,"low":395,"close":258,"change":411,"percent_change":229,"volume":412,"transactions":413,"vwap":414},"2026-08-31",0.15,680594.63494,4869,4.1841,{"date":416,"open":417,"high":418,"low":329,"close":315,"change":112,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",4.22,4.235,-3.98,990066.229934,5803,4.0856,{"date":424,"open":362,"high":425,"low":426,"close":427,"change":379,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",4.44,4.24,4.27,0.71,443809.996328,3396,4.3263,{"date":433,"open":249,"high":434,"low":228,"close":426,"change":435,"percent_change":107,"volume":436,"transactions":437,"vwap":438},"2026-08-26",4.3195,0.01,466220.696009,3790,4.2124,{"date":440,"open":237,"high":362,"low":228,"close":250,"change":319,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",1.68,644212.062207,4054,4.2143,{"date":446,"open":295,"high":295,"low":387,"close":259,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",-0.15,-3.48,477208.092308,4459,4.199,{"date":453,"open":269,"high":295,"low":454,"close":362,"change":455,"percent_change":386,"volume":456,"transactions":457,"vwap":458},"2026-08-21",4.1502,0.18,560380.81824,4206,4.2749,{"date":460,"open":237,"high":417,"low":363,"close":387,"change":211,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",-2.59,808896.974483,6791,4.1174,{"date":466,"open":307,"high":467,"low":388,"close":426,"change":330,"percent_change":330,"volume":468,"transactions":469,"vwap":470},"2026-08-19",4.4,917940.069554,6198,4.2655,{"date":472,"open":277,"high":473,"low":417,"close":426,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",4.545,-0.45,-9.59,1151575.466053,8043,4.3432,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":447,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",4.77,4.81,4.63,4.69,-3.1,1174199.888999,7920,4.7224,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",4.82,5.13,4.8074,4.84,-0.07,-1.43,2075763.553006,17777,4.9359,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",4.92,5.24,4.72,4.91,0.05,1.03,2140953.526416,15632,4.9493,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":506,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",4.83,4.97,4.64,4.86,1.04,1135322.285301,9964,4.8348,{"date":522,"open":523,"high":524,"low":525,"close":482,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",4.52,4.8881,4.5101,0.12,2.56,865415.633572,6365,4.7098,{"date":532,"open":516,"high":533,"low":534,"close":484,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",4.9899,4.66,-0.23,-4.67,1114292.936845,9631,4.7648,{"date":541,"open":542,"high":543,"low":544,"close":502,"change":102,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",4.49,4.95,4.4778,12.07,1698518.734339,18061,4.7968,{"date":550,"open":388,"high":551,"low":228,"close":552,"change":411,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",4.58,4.39,3.54,1122454.005279,12569,4.3974,{"date":558,"open":559,"high":560,"low":316,"close":426,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",4.43,4.55,-0.31,-6.81,1837826.996976,15457,4.2931,{"date":567,"open":248,"high":568,"low":248,"close":560,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",4.87,0.35,8.33,2661400.044309,17886,4.6398,{"date":575,"open":244,"high":576,"low":577,"close":249,"change":411,"percent_change":187,"volume":578,"transactions":579,"vwap":580},"2026-08-03",4.361,3.9229,1161331.901122,11972,4.1515,{"date":582,"open":277,"high":551,"low":227,"close":363,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",-0.47,-10.4,1541719.329353,13704,4.1713,{"date":589,"open":378,"high":590,"low":378,"close":523,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",4.79,0.36,8.65,1202831.172003,8644,4.5942,{"date":597,"open":598,"high":221,"low":228,"close":259,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",4.45,-0.37,-8.17,899969.248169,8990,4.3175,{"date":605,"open":483,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",4.75,4.4201,4.53,-0.26,-5.43,684029.394747,6153,4.5842,{"date":615,"open":616,"high":617,"low":467,"close":590,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",4.65,4.8296,0.08,1.7,822071.011009,6356,4.5924,{"date":624,"open":491,"high":516,"low":534,"close":625,"change":404,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",4.71,-3.68,700376.600175,6435,4.7328,{"date":631,"open":504,"high":632,"low":633,"close":634,"change":435,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-23",4.9605,4.67,4.89,0.2,517017.311889,5365,4.8241,{"date":640,"open":514,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",5.215,4.73,4.88,-0.09,-1.81,890562.799288,6781,4.8869,{"date":650,"open":505,"high":651,"low":652,"close":514,"change":411,"percent_change":26,"volume":653,"transactions":654,"vwap":655},"2026-07-21",5.19,4.85,821207.170198,6706,5.0141,{"date":657,"open":491,"high":658,"low":659,"close":491,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",5.03,4.61,-0.14,-2.82,1135206.810911,8735,4.8094,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-17",4.68,5.31,4.6,4.96,0.09,1.85,1123300,{"date":675,"open":676,"high":677,"low":678,"close":568,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":568},"2026-07-16",5.33,5.4,4.855,-0.6,-10.97,1550900,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-15",5.69,5.95,5.25,5.47,-0.28,-4.87,1015400,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-14",5.59,5.91,5.56,5.75,0.16,2.86,873400,{"date":701,"open":702,"high":703,"low":704,"close":693,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":693},"2026-07-13",5.86,5.947,5.48,-0.465,-7.68,1016600,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-10",6.07,6.08,5.8,6.055,-0.065,-1.06,871800,{"date":718,"open":719,"high":720,"low":702,"close":721,"change":618,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-09",6.06,6.26,6.12,1.32,1206700,{"date":725,"open":726,"high":727,"low":685,"close":728,"change":404,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-08",6.05,6.385,6.04,-2.89,1069500,{"date":732,"open":733,"high":734,"low":721,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-07",6.36,6.8,6.22,-0.36,-5.47,1194200,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",6.01,6.77,6,6.58,0.67,11.34,2037400,{"date":749,"open":750,"high":751,"low":752,"close":694,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":694},"2026-07-02",6.44,6.95,5.82,-0.59,-9.08,2821300,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",6.71,7.15,6.495,6.5,-0.22,-3.27,1932900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-30",7.275,7.44,6.45,6.72,-0.58,-7.95,3199100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":308,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-29",7.61,8.13,7.27,7.3,3.55,3658800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":729,"volume":789,"transactions":9,"vwap":787},"2026-06-26",7.015,7.6,6.99,7.05,-0.21,1397900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-25",7.57,7.667,7.02,7.26,-0.54,-6.92,1475100,{"date":800,"open":777,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-24",8.26,7.42,7.8,-0.43,-5.22,2074600,{"date":808,"open":801,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",9.14,8.16,8.23,-0.53,-6.05,2129900,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-22",9.53,8.63,8.76,-1.59,-15.36,2752900,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-18",10.22,10.8,9.46,10.35,0.29,2.88,4370100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",10.72,10.85,9.5,10.06,0.75,8.06,7917800,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-16",10.08,9.23,9.31,-0.92,-8.99,3657000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-15",12.22,12.335,10.11,10.23,-1.72,-14.39,7173500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-12",13.935,14.41,11.545,11.95,-4.35,-26.69,10849500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":670,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-11",11.75,17.49,11.15,16.3,43.74,21973000,{"date":876,"open":877,"high":878,"low":879,"close":746,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":746},"2026-06-10",12.51,13.276,10.36,-1.35,-10.64,5476900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":127,"percent_change":198,"volume":889,"transactions":9,"vwap":888},"2026-06-09",12.65,13.85,11.85,12.69,5642600,{"date":891,"open":892,"high":892,"low":893,"close":851,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":851},"2026-06-08",16.376,11.8,-2.69,-18.04,6577100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",16.898,17.69,14.11,14.91,-0.88,-5.57,8031000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",13.41,17.18,13.02,15.79,2.67,20.35,8673200,{"date":916,"open":910,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",14.6,12.5,13.12,-0.96,-6.82,3948600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-02",16.5,16.96,14.02,14.08,-2.63,-15.74,5046100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":660,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-01",16.75,18.48,16.4,16.71,-0.83,5636100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-29",19.205,19.25,16,16.85,-2.55,-13.14,7163800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":73,"volume":956,"transactions":9,"vwap":954},"2026-05-28",16.91,20.51,16.25,19.4,-0.1,14833700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":329,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-27",19.455,22.2,17.47,19.5,25.97,44349300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-26",12.96,16.28,11.86,15.48,8.1,109.76,85588800,{"date":975,"open":976,"high":977,"low":794,"close":978,"change":112,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-22",7.4,7.93,7.38,-2.25,2795400,{"date":982,"open":743,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-21",7.64,5.9,7.55,1.33,21.38,3919700,{"date":990,"open":991,"high":992,"low":993,"close":735,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":735},"2026-05-20",5.72,6.41,5.46,0.41,7.06,1955500,{"date":998,"open":719,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":805,"volume":1003,"transactions":9,"vwap":1001},"2026-05-19",6.3,5.55,5.81,-0.32,1901100,{"date":1005,"open":752,"high":1006,"low":704,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-18",6.19,6.13,0.68,12.48,2638700,{"date":1012,"open":677,"high":684,"low":1013,"close":1014,"change":211,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-15",5.21,5.45,-1.98,2104800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":695,"change":1002,"percent_change":1022,"volume":1023,"transactions":9,"vwap":695},"2026-05-14",5.73,6.42,5.42,-5.44,2653000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":853,"volume":1031,"transactions":9,"vwap":1029},"2026-05-13",5.51,6.2,5.12,5.88,0.54,2342300,{"date":1033,"open":1034,"high":743,"low":1035,"close":1036,"change":688,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-12",5.85,5.04,5.34,-4.98,2367700,{"date":1040,"open":1041,"high":779,"low":1042,"close":1043,"change":697,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-11",5.89,5.52,5.62,2.93,9366300,{"date":1047,"open":287,"high":1048,"low":1049,"close":993,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":993},"2026-05-08",5.57,4.46,1.05,23.81,4489100,{"date":1054,"open":1055,"high":606,"low":371,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-07",4.57,4.41,-0.39,-8.12,851700,{"date":1061,"open":667,"high":514,"low":1056,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-06",4.8,0.06,1.27,1506600,{"date":1067,"open":513,"high":502,"low":467,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-05",4.74,0.23,5.1,1240500,{"date":1073,"open":286,"high":1074,"low":237,"close":286,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":286},"2026-05-04",4.748,-0.06,-1.31,1244800,{"date":1079,"open":484,"high":1080,"low":552,"close":1055,"change":495,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1055},"2026-05-01",4.7,-1.51,550000,{"date":1084,"open":1056,"high":652,"low":378,"close":515,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":515},"2026-04-30",0.26,5.94,806100,{"date":1089,"open":1014,"high":1014,"low":1090,"close":371,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":371},"2026-04-29",4.092,-0.74,-14.45,2413000,{"date":1095,"open":743,"high":741,"low":1096,"close":1028,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1028},"2026-04-28",5.06,-1.16,-18.47,1461900,{"date":1101,"open":1102,"high":1103,"low":704,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-27",5.65,6.78,6.28,0.62,10.95,2175600,{"date":1109,"open":1048,"high":1110,"low":1111,"close":1112,"change":20,"percent_change":569,"volume":1113,"transactions":9,"vwap":1112},"2026-04-24",5.79,5.39,5.66,820600,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":671,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-23",6.74,5.32,5.64,1.62,2829000,{"date":1122,"open":1123,"high":1124,"low":686,"close":1000,"change":190,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1000},"2026-04-22",5.77,6.151,-2.29,1804500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1091,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-21",6.63,6.93,5.61,5.68,-11.53,2058700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1020,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1020},"2026-04-20",7.17,7.47,6.17,-1.08,-14.4,2732600,{"date":1144,"open":1145,"high":1146,"low":787,"close":1147,"change":190,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-17",8.01,8.4,7.5,-1.7,3740300,{"date":1151,"open":992,"high":1152,"low":1001,"close":1153,"change":380,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-16",8.45,7.63,10.42,7443000,{"date":1157,"open":1021,"high":1138,"low":1021,"close":1158,"change":95,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-15",6.91,39.31,15725700,{"date":1162,"open":1163,"high":685,"low":286,"close":670,"change":152,"percent_change":1164,"volume":1165,"transactions":9,"vwap":670},"2026-04-14",5.15,0.81,8923700,{"date":1167,"open":1168,"high":1169,"low":1168,"close":502,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":502},"2026-04-13",3.65,5.17,1.44,41.38,13080400,{"date":1174,"open":1175,"high":244,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-10",3.4,3.39,3.48,0.1,2.96,2094600,{"date":1182,"open":780,"high":1183,"low":1184,"close":1185,"change":609,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-09",3.56,3.36,3.38,-7.14,448100,{"date":1189,"open":1177,"high":188,"low":1190,"close":1191,"change":994,"percent_change":888,"volume":1192,"transactions":9,"vwap":1191},"2026-04-08",3.24,3.64,1245900,{"date":1194,"open":1195,"high":1196,"low":26,"close":1197,"change":688,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-07",3.34,3.385,3.23,-7.98,1193900,{"date":1201,"open":1202,"high":388,"low":1203,"close":1204,"change":1069,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-06",3.3,3.27,3.51,7.01,3182800,{"date":1208,"open":16,"high":1209,"low":1210,"close":1211,"change":474,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-02",3.61,3.16,3.28,-12.06,1783500,{"date":1215,"open":1216,"high":1217,"low":780,"close":188,"change":506,"percent_change":1218,"volume":1219,"transactions":9,"vwap":188},"2026-04-01",3.68,3.91,1.36,492900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1216,"change":644,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1216},"2026-03-31",3.75,3.88,3.46,-2.39,609600,{"date":1228,"open":250,"high":484,"low":1185,"close":1229,"change":211,"percent_change":212,"volume":1230,"transactions":9,"vwap":1229},"2026-03-30",3.77,1997900,{"date":1232,"open":239,"high":1233,"low":187,"close":1223,"change":447,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1223},"2026-03-27",4.035,-3.72,495000,{"date":1237,"open":305,"high":386,"low":1238,"close":239,"change":535,"percent_change":1239,"volume":1240,"transactions":9,"vwap":239},"2026-03-26",3.939,-5.4,723300,{"date":1242,"open":551,"high":1163,"low":258,"close":1243,"change":112,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-25",4.26,-3.84,2195300,{"date":1247,"open":305,"high":1169,"low":327,"close":559,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":559},"2026-03-24",0.21,4.98,1619000,{"date":1252,"open":417,"high":1253,"low":345,"close":417,"change":1075,"percent_change":1254,"volume":1255,"transactions":9,"vwap":417},"2026-03-23",4.349,-1.4,358500,{"date":1257,"open":250,"high":248,"low":326,"close":1258,"change":397,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-20",4.28,3.13,431600,{"date":1262,"open":238,"high":250,"low":1263,"close":388,"change":644,"percent_change":1264,"volume":1265,"transactions":9,"vwap":388},"2026-03-19",3.92,-2.12,282800,{"date":1267,"open":483,"high":1068,"low":327,"close":426,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":426},"2026-03-18",-0.35,-7.63,823000,{"date":1272,"open":467,"high":221,"low":388,"close":221,"change":635,"percent_change":1273,"volume":1274,"transactions":9,"vwap":221},"2026-03-17",4.56,320500,{"date":1276,"open":318,"high":552,"low":239,"close":552,"change":1277,"percent_change":777,"volume":1278,"transactions":9,"vwap":552},"2026-03-16",0.33,222300,{"date":1280,"open":1263,"high":395,"low":1281,"close":345,"change":82,"percent_change":1282,"volume":1283,"transactions":9,"vwap":345},"2026-03-13",3.89,3.57,160000,{"date":1285,"open":1281,"high":238,"low":1286,"close":1263,"change":495,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1263},"2026-03-12",3.815,-1.75,153300,{"date":1290,"open":328,"high":228,"low":1291,"close":326,"change":1075,"percent_change":1292,"volume":1293,"transactions":9,"vwap":326},"2026-03-11",3.83,-1.48,157700,{"date":1295,"open":388,"high":1296,"low":326,"close":363,"change":495,"percent_change":1148,"volume":1297,"transactions":9,"vwap":363},"2026-03-10",4.225,183100,{"date":1299,"open":346,"high":327,"low":197,"close":327,"change":338,"percent_change":1300,"volume":1301,"transactions":9,"vwap":327},"2026-03-09",-0.48,231800,{"date":1303,"open":259,"high":307,"low":1304,"close":316,"change":404,"percent_change":1305,"volume":1306,"transactions":9,"vwap":316},"2026-03-06",4.085,-4.17,102200,{"date":1308,"open":608,"high":1309,"low":228,"close":278,"change":1310,"percent_change":737,"volume":1311,"transactions":9,"vwap":278},"2026-03-05",4.588,-0.25,257300,{"date":1313,"open":1258,"high":221,"low":237,"close":1055,"change":1069,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1055},"2026-03-04",5.3,226100,{"date":1317,"open":238,"high":1056,"low":1318,"close":307,"change":635,"percent_change":513,"volume":1319,"transactions":9,"vwap":307},"2026-03-03",3.921,293000,{"date":1321,"open":1243,"high":1055,"low":315,"close":316,"change":736,"percent_change":1322,"volume":1323,"transactions":9,"vwap":316},"2026-03-02",-8,343300,{"date":1325,"open":616,"high":616,"low":427,"close":277,"change":609,"percent_change":1326,"volume":1327,"transactions":9,"vwap":277},"2026-02-27",-5.46,350200,{"date":1329,"open":502,"high":1330,"low":616,"close":1331,"change":644,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-26",5.09,4.76,-1.86,330600,{"date":1335,"open":1336,"high":658,"low":625,"close":652,"change":379,"percent_change":1105,"volume":1337,"transactions":9,"vwap":652},"2026-02-25",4.9,252900,{"date":1339,"open":516,"high":670,"low":1080,"close":491,"change":955,"percent_change":1340,"volume":1341,"transactions":9,"vwap":491},"2026-02-24",-2.03,211000,{"date":1343,"open":568,"high":1035,"low":494,"close":502,"change":201,"percent_change":1344,"volume":1345,"transactions":9,"vwap":502},"2026-02-23",-1.01,412500,{"date":1347,"open":686,"high":1348,"low":652,"close":514,"change":561,"percent_change":1349,"volume":1350,"transactions":9,"vwap":514},"2026-02-20",5.54,-5.87,290500,{"date":1352,"open":677,"high":704,"low":503,"close":1353,"change":535,"percent_change":1305,"volume":1354,"transactions":9,"vwap":1353},"2026-02-19",5.28,192800,{"date":1356,"open":686,"high":1110,"low":1013,"close":1026,"change":411,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1026},"2026-02-18",2.8,255600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1268,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-17",5.74,5.858,5.219,5.36,-6.13,519100,{"date":1368,"open":1111,"high":1369,"low":1314,"close":1370,"change":829,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-13",6.14,5.71,5.35,495300,{"date":1374,"open":1000,"high":712,"low":1013,"close":1021,"change":355,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1021},"2026-02-12",-0.73,745400,{"date":1378,"open":1379,"high":1086,"low":543,"close":993,"change":81,"percent_change":1380,"volume":1381,"transactions":9,"vwap":993},"2026-02-11",5.23,6.64,820400,{"date":1383,"open":685,"high":1384,"low":1336,"close":1028,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1028},"2026-02-10",5.98,-1.32,-20.5,1688600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":750,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":750},"2026-02-09",7.48,8,6.4,0.44,7.33,32748700,{"date":1397,"open":1398,"high":1392,"low":1398,"close":743,"change":53,"percent_change":1399,"volume":1400,"transactions":9,"vwap":743},"2026-02-06",5.53,8.89,1377000,{"date":1402,"open":1110,"high":1403,"low":1404,"close":1026,"change":679,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1026},"2026-02-05",5.96,5.2,-9.82,313000,{"date":1408,"open":1409,"high":1409,"low":1112,"close":309,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":309},"2026-02-04",6.57,-0.46,-7,252100,{"date":1414,"open":1415,"high":751,"low":1416,"close":1409,"change":635,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1409},"2026-02-03",6.32,6.09,3.14,351000,{"date":1420,"open":1421,"high":795,"low":1027,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-02",7,6.37,-0.81,-11.28,449200,{"date":1427,"open":785,"high":1428,"low":1421,"close":289,"change":339,"percent_change":1429,"volume":1430,"transactions":9,"vwap":289},"2026-01-30",7.855,-6.51,275000,{"date":1432,"open":1391,"high":1433,"low":1434,"close":1435,"change":804,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-29",8.075,7.28,7.68,-5.3,383900,{"date":1439,"open":1440,"high":1441,"low":1138,"close":1442,"change":1085,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-28",7.98,8.59,8.11,3.31,468800,{"date":1446,"open":1447,"high":1146,"low":1448,"close":1449,"change":1450,"percent_change":1183,"volume":1451,"transactions":9,"vwap":1449},"2026-01-27",7.67,7.2,7.85,0.27,427500,{"date":1453,"open":1145,"high":1454,"low":1138,"close":1455,"change":1410,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-26",8.2,7.58,-5.72,383700,{"date":1459,"open":1152,"high":1460,"low":1461,"close":1462,"change":609,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-23",9.658,7.65,8.04,-3.13,1151700,{"date":1466,"open":768,"high":1467,"low":768,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-22",9.023,8.3,0.85,11.41,931000,{"date":1473,"open":1474,"high":570,"low":1158,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-21",8.09,7.45,-0.64,-7.91,613900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1474,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1474},"2026-01-20",8.05,9,7.96,-0.69,-7.86,674600,{"date":1488,"open":1482,"high":836,"low":1489,"close":1490,"change":230,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-16",8.452,8.78,-3.62,883000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":788,"percent_change":979,"volume":1499,"transactions":9,"vwap":1498},"2026-01-15",9.52,10.39,8.835,9.11,1112500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":404,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-14",8.96,10.29,8.5,9.32,-1.89,1070000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":836,"change":1513,"percent_change":1058,"volume":1514,"transactions":9,"vwap":836},"2026-01-13",10,10.18,8.37,-0.84,1561400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1264,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-12",12.21,13.35,10.01,10.34,-17.01,1728200,{"date":1524,"open":869,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-09",13.5,10.571,12.46,-0.4,-3.11,2951200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-08",14.88,15,11.5,12.86,-1.04,-7.48,4936100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":244,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-07",11.7,15.98,10.86,13.9,41.4,25697200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-06",8.32,10.6,8.12,9.83,1.01,11.45,8627100,{"date":1558,"open":1559,"high":1542,"low":759,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-05",9.9,8.82,3.08,53.66,69183100,{"date":1565,"open":1566,"high":1020,"low":1566,"close":1361,"change":132,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1361},"2026-01-02",5.05,17.86,1738800,{"date":1570,"open":1571,"high":1572,"low":516,"close":568,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":568},"2025-12-31",5.18,7.25,-0.3,-5.8,4673500,{"date":1577,"open":1062,"high":1578,"low":642,"close":1169,"change":89,"percent_change":425,"volume":1579,"transactions":9,"vwap":1169},"2025-12-30",5.6,391800,{"date":1581,"open":1582,"high":309,"low":643,"close":543,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":543},"2025-12-29",6.02,-1.27,-20.42,539800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":735,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":735},"2025-12-26",6.83,6.85,6.1,-0.78,-11.14,325900,{"date":1595,"open":1369,"high":1596,"low":1384,"close":1421,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1421},"2025-12-24",7.14,0.95,15.7,608400,{"date":1601,"open":1602,"high":1603,"low":1582,"close":726,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":726},"2025-12-23",8.61,8.665,-2.95,-32.78,1701800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1482,"change":1450,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1482},"2025-12-22",9.16,10.45,8.25,3.09,2867900,{"date":1615,"open":1616,"high":836,"low":1147,"close":1617,"change":1618,"percent_change":545,"volume":1619,"transactions":9,"vwap":1617},"2025-12-19",7.54,8.73,0.94,606300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-18",8.9,9.8,7.35,7.79,-1.5671,-16.75,394200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-17",9.30357,10.17857,8.92857,9.35714,0.0178,0.19,153222,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":967,"volume":1645,"transactions":9,"vwap":1643},"2025-12-16",8.73214,9.75,8.58929,9.33929,1.0714,321406,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-15",10.66071,10.71429,7.91071,8.26786,-6.7321,-44.88,798638,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1534,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1534},"2025-12-12",17.14286,18.21429,14.25,-1.8929,-11.21,385526,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":175,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-11",14.64286,17.32143,14.30357,16.89286,6.29,524037,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-10",17.25,18.75,14.76786,15.89286,2.25,16.49,7940850,{"date":1681,"open":1682,"high":1665,"low":918,"close":1683,"change":1684,"percent_change":142,"volume":1685,"transactions":9,"vwap":1683},"2025-12-09",12.66071,13.64286,0.1429,70078,{"date":1687,"open":1665,"high":1665,"low":1688,"close":1525,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1525},"2025-12-08",13.035714,-0.7857,-5.5,44604,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1064,"volume":1699,"transactions":9,"vwap":1697},"2025-12-05",14.46429,16.375,13.75,14.28571,0.1786,54678,{"date":1701,"open":1702,"high":1534,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-04",14.67857,13.66071,14.10714,-0.1786,-1.25,58901,{"date":1709,"open":918,"high":1710,"low":1711,"close":1697,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1697},"2025-12-03",14.82143,12.39286,2.3393,19.58,166370,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1535,"volume":1722,"transactions":9,"vwap":1720},"2025-12-02",11,12.14286,10.89286,11.94643,1.2321,53637,{"date":1724,"open":1725,"high":1726,"low":1649,"close":1649,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1649},"2025-12-01",11.78571,12.28571,-1.5893,-12.92,31041,{"date":1731,"open":1732,"high":918,"low":1718,"close":1733,"change":308,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-28",12.32143,12.30357,2.07,16374,{"date":1737,"open":1738,"high":1718,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-26",11.33929,12.053571,0.9107,8.17,29921,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-25",11.23214,11.48214,10.85714,11.14286,0.2143,1.96,13233,{"date":1753,"open":1754,"high":1725,"low":1649,"close":1755,"change":1756,"percent_change":230,"volume":1757,"transactions":9,"vwap":1755},"2025-11-24",10.75,10.92857,-0.0357,28526,{"date":1759,"open":1755,"high":1760,"low":1761,"close":1762,"change":308,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-21",11.30357,9.57143,10.96429,2.33,51139,{"date":1766,"open":1767,"high":1768,"low":1649,"close":1649,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1649},"2025-11-20",12.76786,13.89286,-1.9821,-15.61,59108,{"date":1773,"open":1774,"high":1775,"low":1732,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-19",12.58929,13.21429,12.69643,-0.0714,-0.56,22042,{"date":1781,"open":1782,"high":1697,"low":1782,"close":1767,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1767},"2025-11-18",11.60714,1.0357,8.83,101153,{"date":1787,"open":1788,"high":1704,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-17",13.92857,11.69643,11.73214,-2.2322,-15.99,52562,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-14",13.48214,14.55357,13.96429,-0.625,-4.28,26096,{"date":1803,"open":1804,"high":1805,"low":1704,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-13",15.71429,16.071428,14.58929,-1.1786,-7.47,37755,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-12",16.053572,16.67857,15.39286,15.76786,-0.1964,-1.23,26874,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-11",16.42857,16.78571,15.26786,15.96429,-0.5179,-3.14,25558,{"date":1829,"open":1830,"high":1831,"low":953,"close":1832,"change":1833,"percent_change":796,"volume":1834,"transactions":9,"vwap":1832},"2025-11-10",17.51786,17.67857,16.48214,-0.0893,30402,{"date":1836,"open":1837,"high":1838,"low":1815,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-07",16.96429,17.089287,16.57143,-0.7143,-4.13,47482,{"date":1844,"open":1845,"high":1845,"low":1657,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-06",19.10714,17.28571,-1.8214,-9.53,61785,{"date":1851,"open":1658,"high":1852,"low":1658,"close":1845,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1845},"2025-11-05",19.64286,0.3571,1.9,35252,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1674,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1674},"2025-11-04",18.92857,20.17857,18.57143,-0.5357,-2.78,46934,{"date":1865,"open":1866,"high":1867,"low":1858,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-03",20.35714,20.53571,19.28571,-0.9821,-4.85,59696,{"date":1873,"open":1852,"high":1867,"low":1852,"close":1874,"change":1644,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-31",20.26786,5.58,58274,{"date":1878,"open":1879,"high":1880,"low":1845,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-30",22.32143,23.21429,19.19643,-2.0536,-9.66,470501,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1705,"percent_change":938,"volume":1891,"transactions":9,"vwap":1890},"2025-10-29",21.60714,21.96429,20.89286,21.25,41406,{"date":1893,"open":1888,"high":1894,"low":1890,"close":1895,"change":1705,"percent_change":938,"volume":1896,"transactions":9,"vwap":1895},"2025-10-28",22.5,21.42857,41793,{"date":1898,"open":1895,"high":1899,"low":1890,"close":1887,"change":1900,"percent_change":797,"volume":1901,"transactions":9,"vwap":1887},"2025-10-27",22.76786,-1.6071,89886,{"date":1903,"open":1880,"high":1904,"low":1899,"close":1880,"change":1853,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1880},"2025-10-24",23.75,1.56,56655,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-23",21.071428,23.035713,22.85714,1.6071,7.56,45265,{"date":1916,"open":1917,"high":1918,"low":1867,"close":1890,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1890},"2025-10-22",22.14286,22.94643,-1.4286,-6.3,111664,{"date":1923,"open":1924,"high":1925,"low":1888,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-21",23.39286,23.48214,22.67857,-0.8929,-3.79,88010,{"date":1931,"open":1932,"high":1933,"low":1910,"close":1934,"change":1705,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-20",23.92857,25.17857,23.57143,-0.75,113176,{"date":1938,"open":1932,"high":1933,"low":1924,"close":1904,"change":1840,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1904},"2025-10-17",-2.92,106036,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-16",26.60714,27.14286,24.46429,-2.6786,-9.87,141915,{"date":1950,"open":1951,"high":1952,"low":1933,"close":1944,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1944},"2025-10-15",28.57143,30.17857,-3.3929,-11.11,430511,{"date":1957,"open":1958,"high":25,"low":1959,"close":1960,"change":1961,"percent_change":1713,"volume":1962,"transactions":9,"vwap":1960},"2025-10-14",29.28571,27.85714,30.53571,5,3808734,{"date":1964,"open":1965,"high":1966,"low":1926,"close":1966,"change":1644,"percent_change":371,"volume":1967,"transactions":9,"vwap":1966},"2025-10-13",24.64286,25.53571,784470,{"date":1969,"open":1970,"high":1971,"low":1932,"close":1945,"change":1919,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1945},"2025-10-10",26.96429,27.5,-5.52,155966,{"date":1975,"open":1976,"high":25,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-09",34.375,25.33929,25.89286,-4.4643,-14.71,1808307,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1984,"change":1853,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1984},"2025-10-08",30.35714,33.035713,29.64286,1.19,79218,{"date":1990,"open":1951,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-07",30.67857,27.67857,30,1.7857,6.33,72884,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":1390,"volume":2003,"transactions":9,"vwap":2001},"2025-10-06",26.78571,29.089287,28.21429,1.9643,60939,{"date":2005,"open":2006,"high":2001,"low":2007,"close":2006,"change":1853,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-03",26.25,25.71429,1.38,65789,{"date":2011,"open":2012,"high":1978,"low":2013,"close":1978,"change":1912,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1978},"2025-10-02",24.28571,24.10714,6.62,50428,{"date":2017,"open":1924,"high":1945,"low":1911,"close":2012,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2012},"2025-10-01",0.7143,3.03,29691,{"date":2022,"open":1945,"high":2023,"low":1911,"close":1934,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1934},"2025-09-30",25,-0.3571,-1.49,58145,{"date":2028,"open":1926,"high":2012,"low":1879,"close":1932,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1932},"2025-09-29",1.4286,6.35,84986,{"date":2033,"open":1894,"high":2034,"low":2035,"close":1894,"change":1853,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1894},"2025-09-26",23,22.053572,1.61,14190,{"date":2039,"open":1917,"high":1934,"low":1917,"close":1917,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1917},"2025-09-25",-1.0714,-4.62,15557,{"date":2044,"open":1924,"high":1924,"low":1879,"close":1880,"change":1861,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1880},"2025-09-24",-2.26,30072,{"date":2048,"open":1911,"high":1965,"low":1894,"close":1904,"change":2049,"percent_change":695,"volume":2050,"transactions":9,"vwap":1904},"2025-09-23",1.25,56974,{"date":2052,"open":1887,"high":1894,"low":1889,"close":1894,"change":1644,"percent_change":1961,"volume":2053,"transactions":9,"vwap":1894},"2025-09-22",28241,{"date":2055,"open":1895,"high":2056,"low":2057,"close":1895,"change":1698,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1895},"2025-09-19",21.78571,20.71429,0.84,29159,{"date":2061,"open":1895,"high":1895,"low":2062,"close":1890,"change":330,"percent_change":330,"volume":2063,"transactions":9,"vwap":1890},"2025-09-18",20.98214,20233,{"date":2065,"open":2056,"high":2056,"low":2057,"close":1890,"change":2024,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1890},"2025-09-17",-1.65,21750,{"date":2069,"open":2056,"high":2056,"low":2057,"close":1887,"change":1698,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1887},"2025-09-16",0.83,22098,{"date":2073,"open":1895,"high":2056,"low":1909,"close":1895,"change":1927,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1895},"2025-09-15",-4,21017,{"date":2077,"open":2078,"high":1879,"low":1866,"close":1879,"change":1912,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1879},"2025-09-12",21.17857,7.76,33723,{"date":2082,"open":1889,"high":2056,"low":1866,"close":2057,"change":330,"percent_change":330,"volume":2083,"transactions":9,"vwap":2057},"2025-09-11",30548,{"date":2085,"open":1867,"high":1909,"low":1859,"close":2057,"change":330,"percent_change":330,"volume":2086,"transactions":9,"vwap":2057},"2025-09-10",27720,{"date":2088,"open":1909,"high":2089,"low":1867,"close":2057,"change":1840,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2057},"2025-09-09",21.16071,-3.33,34367,{"date":2093,"open":1887,"high":1887,"low":1909,"close":1895,"change":330,"percent_change":330,"volume":2094,"transactions":9,"vwap":1895},"2025-09-08",19113,{"date":2096,"open":1917,"high":1894,"low":2062,"close":1895,"change":2024,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1895},"2025-09-05",-1.64,21252,{"date":2100,"open":1917,"high":1894,"low":1889,"close":2056,"change":1927,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2056},"2025-09-04",-3.94,37257,{"date":2104,"open":1904,"high":2013,"low":1926,"close":1926,"change":1840,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1926},"2025-09-03",-3.05,20670,{"date":2108,"open":1880,"high":1904,"low":2109,"close":1924,"change":2024,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1924},"2025-09-02",22.89286,-1.5,19236,{"date":2113,"open":1945,"high":1965,"low":1917,"close":1904,"change":2040,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1904},"2025-08-29",-4.32,23934,{"date":2117,"open":1978,"high":1978,"low":1965,"close":2118,"change":1840,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-08-28",24.82143,-2.8,27586,{"date":2122,"open":2118,"high":2123,"low":2118,"close":1966,"change":2029,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1966},"2025-08-27",26.42857,5.93,48126,{"date":2127,"open":2012,"high":1933,"low":1932,"close":2013,"change":1698,"percent_change":838,"volume":2128,"transactions":9,"vwap":2013},"2025-08-26",39665,{"date":2130,"open":2007,"high":1978,"low":1932,"close":1932,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1932},"2025-08-25",-1.9643,-7.59,50557,{"date":2135,"open":2136,"high":2137,"low":1965,"close":1978,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1978},"2025-08-22",25.35714,27.125,3.0357,13.28,117572,{"date":2142,"open":1894,"high":1904,"low":1917,"close":1911,"change":330,"percent_change":330,"volume":2143,"transactions":9,"vwap":1911},"2025-08-21",32228,{"date":2145,"open":1911,"high":2013,"low":1926,"close":1911,"change":1861,"percent_change":1125,"volume":2146,"transactions":9,"vwap":1911},"2025-08-20",63162,{"date":2148,"open":1917,"high":1904,"low":1909,"close":1924,"change":1853,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1924},"2025-08-19",1.55,79128,{"date":2152,"open":1965,"high":1965,"low":1894,"close":1910,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1910},"2025-08-18",-2.5,-9.79,113434,{"date":2157,"open":1999,"high":1992,"low":1965,"close":1966,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1966},"2025-08-15",-2.3214,-8.33,177839,{"date":2162,"open":1984,"high":2163,"low":1970,"close":1959,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1959},"2025-08-14",31.78571,-6.25,-18.32,648290,{"date":2168,"open":2169,"high":178,"low":1999,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-08-13",33.75,34.10714,14.2857,72.07,18115418,{"date":2175,"open":2176,"high":1859,"low":1852,"close":2177,"change":330,"percent_change":330,"volume":2178,"transactions":9,"vwap":2177},"2025-08-12",20,19.82143,5919,{"date":2180,"open":1866,"high":1866,"low":2181,"close":2177,"change":2024,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2177},"2025-08-11",19.46429,-1.77,5656,{"date":2185,"open":1867,"high":1889,"low":2176,"close":1859,"change":2024,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1859},"2025-08-08",-1.74,5863,{"date":2189,"open":2057,"high":2190,"low":2176,"close":1867,"change":330,"percent_change":330,"volume":2191,"transactions":9,"vwap":1867},"2025-08-07",20.80357,8831,{"date":2193,"open":1889,"high":1909,"low":1867,"close":1867,"change":2024,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1867},"2025-08-06",-1.71,6194,{"date":2197,"open":1867,"high":2056,"low":1867,"close":1889,"change":330,"percent_change":330,"volume":2198,"transactions":9,"vwap":1889},"2025-08-05",9582,{"date":2200,"open":1867,"high":2056,"low":1859,"close":1889,"change":1853,"percent_change":320,"volume":2201,"transactions":9,"vwap":1889},"2025-08-04",13591,{"date":2203,"open":1867,"high":1867,"low":2204,"close":1867,"change":2024,"percent_change":2194,"volume":2205,"transactions":9,"vwap":1867},"2025-08-01",19.55357,8870,{"date":2207,"open":1889,"high":1890,"low":1867,"close":1889,"change":1698,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1889},"2025-07-31",0.86,7308,{"date":2211,"open":1867,"high":1895,"low":1867,"close":2057,"change":1705,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2057},"2025-07-30",-0.85,7963,{"date":2215,"open":1889,"high":1890,"low":1852,"close":1889,"change":330,"percent_change":330,"volume":2216,"transactions":9,"vwap":1889},"2025-07-29",25262,{"date":2218,"open":1895,"high":2219,"low":2057,"close":1889,"change":1861,"percent_change":2153,"volume":2220,"transactions":9,"vwap":1889},"2025-07-28",21.58929,11390,{"date":2222,"open":1895,"high":1887,"low":1867,"close":1895,"change":1698,"percent_change":2058,"volume":2223,"transactions":9,"vwap":1895},"2025-07-25",20138,{"date":2225,"open":1879,"high":1926,"low":1909,"close":1890,"change":2040,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1890},"2025-07-24",-4.8,23296,{"date":2229,"open":1879,"high":1894,"low":2056,"close":1879,"change":330,"percent_change":330,"volume":2230,"transactions":9,"vwap":1879},"2025-07-23",19152,{"date":2232,"open":1926,"high":1911,"low":1887,"close":1879,"change":1705,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1879},"2025-07-22",-0.79,14286,{"date":2236,"open":1879,"high":1910,"low":1888,"close":1894,"change":2024,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1894},"2025-07-21",-1.56,19550,{"date":2240,"open":1880,"high":1880,"low":1879,"close":1911,"change":1853,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1911},"2025-07-18",1.59,21806,{"date":2244,"open":1917,"high":1924,"low":1888,"close":1894,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1894},"2025-07-17",0.4464,2.02,31433,{"date":2249,"open":1887,"high":1879,"low":1909,"close":2035,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2035},"2025-07-16",0.625,2.92,16089,{"date":2254,"open":2255,"high":2256,"low":2255,"close":1895,"change":2024,"percent_change":2097,"volume":2257,"transactions":9,"vwap":1895},"2025-07-15",21.33929,22.23214,17226,{"date":2259,"open":1895,"high":2056,"low":2057,"close":2056,"change":1853,"percent_change":372,"volume":2260,"transactions":9,"vwap":2056},"2025-07-14",16509,{"date":2262,"open":1887,"high":1894,"low":1909,"close":1895,"change":1927,"percent_change":2074,"volume":2263,"transactions":9,"vwap":1895},"2025-07-11",21241,{"date":2265,"open":1879,"high":1910,"low":1895,"close":1879,"change":1698,"percent_change":1164,"volume":2266,"transactions":9,"vwap":1879},"2025-07-10",29854,{"date":2268,"open":1909,"high":1894,"low":2057,"close":1917,"change":2269,"percent_change":249,"volume":2270,"transactions":9,"vwap":1917},"2025-07-09",0.8929,39771,{"date":2272,"open":1866,"high":1887,"low":2177,"close":1890,"change":1644,"percent_change":668,"volume":2273,"transactions":9,"vwap":1890},"2025-07-08",35084,{"date":2275,"open":1909,"high":1926,"low":1868,"close":1859,"change":1861,"percent_change":461,"volume":2276,"transactions":9,"vwap":1859},"2025-07-07",62759,{"date":2278,"open":1867,"high":1917,"low":2181,"close":2057,"change":2018,"percent_change":1282,"volume":2279,"transactions":9,"vwap":2057},"2025-07-03",38668,{"date":2281,"open":1852,"high":1867,"low":2282,"close":2176,"change":1705,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2176},"2025-07-02",18.39286,-0.89,75146,{"date":2286,"open":2056,"high":1917,"low":1852,"close":1859,"change":1900,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1859},"2025-07-01",-7.38,132703,{"date":2290,"open":2291,"high":2292,"low":1674,"close":2056,"change":1953,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2056},"2025-06-30",30.89286,33.92857,-13.48,2749863,{"date":2296,"open":2136,"high":1999,"low":2118,"close":1933,"change":2024,"percent_change":1254,"volume":2297,"transactions":9,"vwap":1933},"2025-06-27",10226,{"date":2299,"open":2013,"high":2007,"low":2013,"close":1966,"change":2018,"percent_change":830,"volume":2300,"transactions":9,"vwap":1966},"2025-06-26",10517,{"date":2302,"open":2007,"high":2007,"low":1945,"close":2118,"change":1861,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2118},"2025-06-25",-2.11,9050,{"date":2306,"open":1880,"high":2007,"low":1911,"close":2136,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2136},"2025-06-24",2.5,10.94,15025,{"date":2311,"open":1924,"high":2118,"low":1926,"close":1911,"change":1919,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1911},"2025-06-23",-5.88,8680,{"date":2315,"open":2023,"high":2006,"low":2012,"close":2012,"change":1705,"percent_change":1375,"volume":2316,"transactions":9,"vwap":2012},"2025-06-20",16878,{"date":2318,"open":1934,"high":1933,"low":2319,"close":1945,"change":1644,"percent_change":551,"volume":2320,"transactions":9,"vwap":1945},"2025-06-18",22.875,14857,{"date":2322,"open":2013,"high":2013,"low":1894,"close":1924,"change":2018,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1924},"2025-06-17",3.15,8602,{"date":2326,"open":1880,"high":1924,"low":1888,"close":1926,"change":2024,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1926},"2025-06-16",-1.55,17315,{"date":2330,"open":1965,"high":2118,"low":1926,"close":1910,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1910},"2025-06-13",-2.1429,-8.51,19650,{"date":2335,"open":1933,"high":2136,"low":2012,"close":1933,"change":330,"percent_change":330,"volume":2336,"transactions":9,"vwap":1933},"2025-06-12",10690,{"date":2338,"open":2339,"high":2340,"low":1904,"close":1933,"change":2331,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1933},"2025-06-11",27.32143,27.41071,-7.84,47555,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2339,"change":1706,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2339},"2025-06-10",29.82143,26.875,-4.37,37318,{"date":2350,"open":2351,"high":2352,"low":1970,"close":1951,"change":1900,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1951},"2025-06-09",31.42857,43.035713,-5.33,349014,{"date":2356,"open":1960,"high":2351,"low":2357,"close":1952,"change":1644,"percent_change":1216,"volume":2358,"transactions":9,"vwap":1952},"2025-06-06",28.75,30873,{"date":2360,"open":2361,"high":2361,"low":2357,"close":2362,"change":1706,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-06-05",30.71429,29.10714,-4.12,60435,{"date":2366,"open":1993,"high":2367,"low":2357,"close":1984,"change":1853,"percent_change":1987,"volume":2368,"transactions":9,"vwap":1984},"2025-06-04",31.071428,5354,{"date":2370,"open":1960,"high":2361,"low":2357,"close":1993,"change":1705,"percent_change":753,"volume":2371,"transactions":9,"vwap":1993},"2025-06-03",4978,{"date":2373,"open":2345,"high":2374,"low":2375,"close":1952,"change":1705,"percent_change":753,"volume":2376,"transactions":9,"vwap":1952},"2025-06-02",31.25,29.46429,4357,{"date":2378,"open":1952,"high":2379,"low":2375,"close":1984,"change":1861,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1984},"2025-05-30",30.82143,-1.73,2957,{"date":2383,"open":2374,"high":2374,"low":2384,"close":2291,"change":1861,"percent_change":1148,"volume":2385,"transactions":9,"vwap":2291},"2025-05-29",29.94643,2503,{"date":2387,"open":2351,"high":2388,"low":1984,"close":2351,"change":1853,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2351},"2025-05-28",31.80357,1.15,9951,{"date":2392,"open":2345,"high":2393,"low":2394,"close":2367,"change":1994,"percent_change":1590,"volume":2395,"transactions":9,"vwap":2367},"2025-05-27",31.60714,29.5,7543,{"date":2397,"open":2398,"high":2375,"low":1959,"close":1958,"change":1853,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1958},"2025-05-23",28.39286,1.23,3360,{"date":2402,"open":1984,"high":1960,"low":1959,"close":2403,"change":2040,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-05-22",28.92857,-3.57,10214,{"date":2407,"open":2351,"high":2408,"low":2375,"close":1993,"change":1900,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1993},"2025-05-21",31.69643,-5.08,14056,{"date":2412,"open":2413,"high":2414,"low":2367,"close":2393,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2393},"2025-05-20",34.82143,36.25,-3.2143,-9.23,11586,{"date":2419,"open":2414,"high":2414,"low":2292,"close":2413,"change":2024,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2413},"2025-05-19",-1.02,6418,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2018,"percent_change":1734,"volume":2428,"transactions":9,"vwap":2427},"2025-05-16",35,35.71429,32.67857,35.17857,6938,{"date":2430,"open":1985,"high":2431,"low":2426,"close":25,"change":2029,"percent_change":278,"volume":2432,"transactions":9,"vwap":25},"2025-05-15",35.66071,4967,{"date":2434,"open":2435,"high":2435,"low":2426,"close":1985,"change":2040,"percent_change":1826,"volume":2436,"transactions":9,"vwap":1985},"2025-05-14",34.64286,2811,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2170,"change":1644,"percent_change":1190,"volume":2442,"transactions":9,"vwap":2170},"2025-05-13",32.5,34.28571,32.33929,4777,{"date":2444,"open":1960,"high":2445,"low":1993,"close":1985,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1985},"2025-05-12",33.57143,3.2143,10.78,10147,{"date":2450,"open":2345,"high":2351,"low":1959,"close":2345,"change":330,"percent_change":330,"volume":2451,"transactions":9,"vwap":2345},"2025-05-09",7689,{"date":2453,"open":2367,"high":2454,"low":1958,"close":2345,"change":1706,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2345},"2025-05-08",31.41071,-4.02,7174,{"date":2458,"open":2459,"high":2460,"low":1984,"close":2367,"change":1840,"percent_change":979,"volume":2461,"transactions":9,"vwap":2367},"2025-05-07",32.32143,33.42857,5303,{"date":2463,"open":2439,"high":2464,"low":2163,"close":2163,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2163},"2025-05-06",33.89286,-1.7857,-5.32,2867,{"date":2469,"open":2470,"high":2440,"low":2471,"close":2445,"change":2472,"percent_change":1119,"volume":2473,"transactions":9,"vwap":2445},"2025-05-05",33.39286,31.96429,0.5357,4099,{"date":2475,"open":2476,"high":2292,"low":2459,"close":1985,"change":1698,"percent_change":1030,"volume":2477,"transactions":9,"vwap":1985},"2025-05-02",32.85714,3634,{"date":2479,"open":2480,"high":2169,"low":2163,"close":2476,"change":2472,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2476},"2025-05-01",32.14286,1.66,3181,{"date":2484,"open":2292,"high":2292,"low":2374,"close":2459,"change":1840,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2459},"2025-04-30",-2.16,2828,{"date":2488,"open":2169,"high":2489,"low":2459,"close":1985,"change":1861,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1985},"2025-04-29",34.80357,-1.6,2346,{"date":2493,"open":2470,"high":2494,"low":2495,"close":2445,"change":1705,"percent_change":812,"volume":2496,"transactions":9,"vwap":2445},"2025-04-28",35.125,32.66071,2783,{"date":2498,"open":2413,"high":2499,"low":2476,"close":2169,"change":1705,"percent_change":812,"volume":2500,"transactions":9,"vwap":2169},"2025-04-25",35.60714,4542,{"date":182,"open":2502,"high":2503,"low":2480,"close":2292,"change":2018,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2292},33.21429,34.625,2.15,5415]