[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MOVE":3,"homepage-market-summary":30,"stock-historical-MOVE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MOVE","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},"Corvex, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Corvex Inc is an AI cloud computing company that provides computing infrastructure for artificial intelligence workloads, including GPU-accelerated computing, confidential computing, and inference services. Its offerings are used by government and enterprise customers, including those with regulated workloads, to support the deployment and operation of AI models and data processing systems. The company generates revenue from the sale of Wellness Rings, portable chargers and charging cables, ring sizers, and mobile applications.","32","Arlington, VA",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},10.59,11.35,11.4495,10.52,-0.76,-6.7,133681.871263,4509,10.9228,26.72,3.43888,729602.0198028964,30.7,1392,{"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":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},575084,209905480.970527,65.3,"2025-04-24",[183,184,194,205,216,226,237,248,258,267,277,286,297,306,316,325,336,346,357,368,379,390,401,412,422,433,443,452,461,472,482,493,503,512,521,532,541,550,557,567,575,585,595,603,613,624,632,639,648,659,669,678,689,699,708,719,729,737,743,751,758,767,776,784,792,800,809,818,827,835,843,852,860,869,876,883,892,900,908,916,924,932,941,949,957,965,974,979,985,992,999,1007,1015,1023,1030,1037,1046,1053,1062,1069,1075,1084,1090,1097,1105,1109,1117,1125,1132,1138,1146,1155,1163,1169,1175,1183,1191,1196,1203,1210,1217,1225,1232,1238,1244,1249,1256,1264,1273,1281,1290,1299,1307,1315,1323,1331,1339,1348,1357,1366,1374,1383,1390,1398,1407,1415,1424,1431,1439,1445,1451,1460,1467,1476,1484,1491,1500,1508,1516,1524,1531,1540,1549,1558,1565,1571,1577,1586,1595,1601,1608,1617,1625,1634,1642,1651,1659,1668,1676,1684,1692,1698,1707,1715,1721,1730,1736,1745,1754,1762,1771,1778,1786,1795,1802,1809,1815,1822,1827,1836,1844,1851,1858,1866,1874,1881,1887,1895,1903,1911,1919,1928,1936,1944,1949,1955,1962,1969,1974,1982,1989,1997,2006,2014,2022,2031,2039,2048,2054,2061,2069,2077,2086,2094,2102,2111,2118,2126,2134,2138,2144,2151,2159,2164,2172,2179,2185,2192,2199,2205,2211,2215,2220,2227,2235,2241,2247,2253,2259,2267,2275,2281,2284,2291,2297,2303,2308,2315,2321,2328,2333,2338,2343,2348,2353,2360,2368,2375,2382,2387,2392,2399,2405,2411,2417,2425,2431,2436,2440,2445,2450,2455,2460,2466,2473,2477,2483,2489,2494,2501,2506,2512,2518,2523,2529,2532,2536,2542,2546,2552,2559,2565,2571,2576,2581,2584,2589,2594,2599,2603,2607,2610,2613,2619,2623,2627,2632,2637,2640,2643,2647,2652,2658,2663,2667,2673,2676,2683,2687,2694,2699,2703,2707,2711,2717,2723,2729,2735,2742,2747,2752,2758,2764,2770,2777,2782,2786,2793,2797,2800,2805,2810,2816,2823,2827],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",11.73,11.8,10.9,-0.3,-2.58,93213.888226,3531,11.3353,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",11.57,11.885,11.2501,11.65,0.21,1.84,110342.486822,6598,11.5863,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",11.7,11.9652,11.25,11.44,-0.31,-2.64,104129.110188,7357,11.5896,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":73,"volume":223,"transactions":224,"vwap":225},"2026-09-30",11.76,12.04,11.5933,11.75,-0.06,97908.499282,7099,11.8764,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",11.18,11.9899,11.16,11.81,0.57,5.07,121382.6568,8252,11.6736,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",11.37,11.98,11.17,11.24,-0.53,-4.5,92309.633013,5802,11.4796,{"date":249,"open":250,"high":240,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",11.95,11.1246,11.77,-0.21,-1.75,170579.970188,3867,11.5862,{"date":259,"open":260,"high":219,"low":261,"close":240,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",11.28,11.22,0.56,4.9,198875.359073,7364,11.7267,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":96,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",10.78,11.71,10.69,11.42,4.67,207346.709754,5523,11.2832,{"date":278,"open":241,"high":221,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",10.8,10.91,-0.38,-3.37,157393.956605,4460,11.3314,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",11.08,11.3999,10.72,11.29,0.28,2.54,150971.900132,3085,11.0824,{"date":298,"open":299,"high":209,"low":300,"close":301,"change":122,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",10.25,10.01,11.01,8.9,1019991.262711,3925,10.9774,{"date":307,"open":308,"high":309,"low":300,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",11.07,11.3508,10.11,-0.81,-7.42,239005.688107,5086,10.5557,{"date":317,"open":318,"high":319,"low":320,"close":318,"change":200,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",10.92,11,10.47,1.96,228977.729533,3958,10.7463,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",10.88,11.09,10.6601,10.71,-0.28,-2.55,59691.538998,3859,10.856,{"date":337,"open":319,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",11.5,10.67,10.99,-0.14,-1.26,124483.155105,5037,11.019,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",11.83,12.095,11.05,11.13,-0.45,-3.89,261106.496789,5781,11.4032,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",13.47,13.7954,11.215,11.58,-2.27,-16.39,216257.000959,3829,12.4811,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",14.63,14.975,13.6,13.85,-1.04,-6.98,132120.706895,2227,14.0085,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",14.94,16.15,14.4,14.89,0.15,1.02,295505.050855,7027,15.1942,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",14.3,15,13.995,14.74,0.42,2.93,228788.83086,4090,14.472,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",14.71,14.85,13.5056,14.32,-0.16,-1.1,146929.727531,3347,14.3192,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",12.28,15.2,14.48,1.67,13.04,552712.935104,9771,14.3032,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",10.09,12.95,9.99,12.81,1.86,16.99,810443.147982,11017,11.664,{"date":434,"open":435,"high":436,"low":290,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",15.09,15.12,10.95,-0.54,-4.7,6975007.761315,166396,14.2622,{"date":444,"open":350,"high":187,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",10.685,11.49,0.33,2.96,58568.767192,1010,11.2472,{"date":453,"open":454,"high":455,"low":454,"close":230,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",9.9,11.485,1.57,16.37,82916.288732,1463,10.8478,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",9.38,10.1899,9.16,9.59,0.3,3.23,53370.944941,1103,9.596,{"date":473,"open":474,"high":463,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",8.69,8.58,9.29,0.7,8.15,53661.107241,984,8.9713,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",8.82,9.3338,8.39,8.59,-0.18,-2.05,110258.532439,1593,8.8119,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":352,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",9.22,10,8.602,8.77,-4.88,56084.039693,1415,9.1374,{"date":504,"open":505,"high":506,"low":507,"close":495,"change":189,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",9.41,10.02,8.99,-3.15,91550.866426,1508,9.3497,{"date":513,"open":514,"high":514,"low":484,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",10.28,9.52,-0.62,-6.11,60035.639368,1080,9.5288,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",10.1,10.33,9.6,10.14,-0.02,-0.2,74930.158601,1653,9.9948,{"date":533,"open":319,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":501,"vwap":540},"2026-08-17",11.2813,10.0442,10.16,-1.56,-13.31,81457.813735,10.6112,{"date":542,"open":543,"high":544,"low":319,"close":545,"change":232,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",11.15,12.1788,11.72,5.11,118478.676787,1439,11.7347,{"date":551,"open":279,"high":552,"low":271,"close":543,"change":467,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",11.43,2.76,160873.006576,1314,10.9716,{"date":558,"open":260,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",11.5999,10.801,10.85,-0.15,-1.36,55192.386495,1445,11.1509,{"date":568,"open":338,"high":569,"low":319,"close":319,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",12.325,-0.74,-6.3,255731.917435,3107,11.4584,{"date":576,"open":577,"high":418,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",12.84,11.6,11.74,-1.22,-9.41,90444.043562,2334,12.0116,{"date":586,"open":414,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",13.67,11.9942,12.96,0.82,6.75,93705.599778,1786,13.0322,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":527,"percent_change":407,"volume":600,"transactions":601,"vwap":602},"2026-08-06",11.27,12.99,12.14,95533.153394,2348,12.2045,{"date":604,"open":605,"high":606,"low":196,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",13,13.37,12.16,-1.57,-11.43,286057.924695,6629,12.3717,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",18.78,18.89,13.5,13.73,2.97,27.6,7310557.428144,241913,18.0068,{"date":625,"open":446,"high":446,"low":626,"close":627,"change":222,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",10.74,10.76,-0.55,7291.826391,238,10.9825,{"date":633,"open":437,"high":597,"low":290,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":556},"2026-07-31",10.82,-0.145,-1.32,5358.97162,302,{"date":640,"open":196,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",12.64,10.965,0.161,1.49,62491.711841,3260,11.4576,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",10.81,11.41,10.6804,10.804,-0.326,-2.93,28108.850179,644,11.0406,{"date":660,"open":661,"high":662,"low":663,"close":351,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",12.35,12.39,11.1,-1.51,-11.95,32024.909232,692,11.5423,{"date":670,"open":671,"high":672,"low":673,"close":641,"change":82,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",12.89,13.32,12.2,1.12,30373.507091,777,12.6509,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",12.51,12.7699,12.37,12.5,-0.19,-1.5,11683.841146,493,12.54,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":73,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",12.88,13.86,12.405,12.69,-3.86,42151.972288,1146,12.9333,{"date":700,"open":701,"high":702,"low":703,"close":701,"change":82,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",13.2,14.1,12.44,1.07,34504.804703,2451,13.156,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",13.25,14.375,12.87,13.06,0.36,2.83,25533.062013,1126,13.5841,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",13.7,14.21,12.7,-1.34,-9.54,89318.144699,3199,13.571,{"date":730,"open":661,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-17",14.96,12,14.04,0.77,5.8,56100,{"date":738,"open":383,"high":739,"low":740,"close":740,"change":636,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-16",14.59,13.27,-9.05,22900,{"date":744,"open":745,"high":746,"low":747,"close":739,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":739},"2026-07-15",15.42,15.57,14,-0.94,-6.05,67500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":60,"percent_change":147,"volume":757,"transactions":9,"vwap":756},"2026-07-14",15.19,16.51,14.507,15.53,70600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",16.19,16.52,14.325,15.08,-1.71,-10.18,44700,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",18.47,18.5,16.545,16.79,-1.21,-6.72,42900,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",16.61,18.25,18,1.5,9.09,31400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":112,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-08",16.65,17.26,15.815,16.5,-1.02,31000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":563,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-07",18.38,19.523,16.3,16.67,-7.54,43600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",18.51,20.36,17.71,18.030001,0.66,3.8,48600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",20.95,21.98,17.24,17.37,-3.69,-17.52,66300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",21.45,21.849,20.46,21.059999,-0.645,-2.97,28700,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",21,22.5,21.705,1.165,5.67,47400,{"date":836,"open":837,"high":25,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",23.5,20.3,20.54,-3.92,-16.03,70900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",21.96,26.39,21.35,24.46,2.74,12.62,123700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":292,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-25",22.17,22.2,20.332,21.72,1.31,35100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",21.67,22.99,20.89,21.44,0.01,0.05,32700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":21,"volume":775,"transactions":9,"vwap":874},"2026-06-23",21.88,23.175,19.95,21.43,-1.54,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":95,"volume":826,"transactions":9,"vwap":881},"2026-06-22",22.1,23.308,21.455,22.97,0.44,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-18",21.87,24.1,20.055,22.53,1.46,6.93,112800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":644,"volume":899,"transactions":9,"vwap":897},"2026-06-17",20.57,22.137,20.252,21.07,0.31,25300,{"date":901,"open":902,"high":820,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-16",19.45,18.73,20.76,1.4,7.23,63900,{"date":909,"open":910,"high":904,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-15",19.81,18.69,19.36,0.455,2.41,36100,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-12",18.24,19.85,18.905,0.785,4.33,31200,{"date":925,"open":926,"high":927,"low":928,"close":927,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":927},"2026-06-11",17.255,18.12,16.59,1.29,7.66,17800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",16.73,17.265,16.25,16.83,0.13,0.78,30100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":628,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-09",17.01,18.23,16.36,16.7,-3.19,34800,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",18.49,20.71,17.25,-1.43,-7.66,70700,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",20.16,18.53,18.68,-2.22,-10.62,60000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-04",21.54,21.66,19.5,20.9,-0.44,-2.06,36200,{"date":975,"open":865,"high":885,"low":904,"close":976,"change":882,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-03",21.34,2.11,49800,{"date":980,"open":981,"high":829,"low":982,"close":970,"change":983,"percent_change":102,"volume":984,"transactions":9,"vwap":970},"2026-06-02",20.75,19.12,0.11,32000,{"date":986,"open":987,"high":829,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",18.74,20.79,1.79,9.42,41200,{"date":993,"open":829,"high":829,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-29",18.9,19,-2.02,-9.61,49100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":67,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-28",21.52,22.295,20.291,21.02,-3.31,51000,{"date":1008,"open":1009,"high":1010,"low":981,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-27",22.58,22.625,21.74,-1.38,-5.97,74100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":175,"volume":1022,"transactions":9,"vwap":1020},"2026-05-26",22,24.67,21.62,23.12,0.23,58800,{"date":1024,"open":1025,"high":848,"low":1026,"close":1027,"change":608,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-22",23,20.31,22.89,-6.42,82200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":848,"change":232,"percent_change":1035,"volume":1036,"transactions":9,"vwap":848},"2026-05-21",23.6,25,22.363,2.39,93900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",23.18,25.9,20,23.89,1.69,7.61,123600,{"date":1047,"open":794,"high":1048,"low":1049,"close":855,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":855},"2026-05-19",22.88,18.1,3.76,20.39,135700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-18",20.32,20.555,17.53,18.44,-1.46,-7.34,59800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":790,"percent_change":499,"volume":1068,"transactions":9,"vwap":1067},"2026-05-15",20.92,21.14,19.44,19.9,61800,{"date":1070,"open":995,"high":1071,"low":1072,"close":1064,"change":417,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1064},"2026-05-14",21.93,18.29,8.68,126900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",15.17,19.735,14.06,19.25,4.16,27.57,177000,{"date":1085,"open":1086,"high":745,"low":1087,"close":435,"change":142,"percent_change":1088,"volume":1089,"transactions":9,"vwap":435},"2026-05-12",14.44,13.11,7.56,76100,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":232,"volume":1096,"transactions":9,"vwap":1094},"2026-05-11",14.56,13.54,14.03,0.08,43400,{"date":1098,"open":1099,"high":1100,"low":617,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-08",13.99,14.15,13.95,0.1,0.72,53300,{"date":1106,"open":721,"high":711,"low":1093,"close":373,"change":1107,"percent_change":619,"volume":1108,"transactions":9,"vwap":373},"2026-05-07",0.4,52400,{"date":1110,"open":372,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-06",14.416,13.1,13.45,-0.48,-3.45,49200,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-05",13.31,14.2,13.93,0.83,6.34,28900,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1112,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1112},"2026-05-04",14.7,12.382,-1.61,-10.94,111800,{"date":1133,"open":1134,"high":1134,"low":739,"close":403,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":403},"2026-05-01",16.48,-1.19,-7.48,51700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":867,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-30",15.98,16.1,15.3,15.9,0.32,26100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-29",17.030001,17.455,15.56,15.85,-1.59,-9.12,56200,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-28",17.93,17.39,17.44,-0.5,-2.79,13600,{"date":1164,"open":1148,"high":779,"low":1165,"close":1166,"change":590,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-27",16.272,17.94,4.79,33600,{"date":1170,"open":797,"high":994,"low":1171,"close":1172,"change":477,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-24",16.030001,17.12,4.26,61400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":748,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-23",16.82,17,16.2,16.42,-5.41,40600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":714,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-22",17.15,17.52,16.72,17.36,2.12,40000,{"date":1192,"open":1193,"high":1194,"low":945,"close":1178,"change":82,"percent_change":1122,"volume":1195,"transactions":9,"vwap":1178},"2026-04-21",16.85,17.21,26300,{"date":1197,"open":1141,"high":1198,"low":1199,"close":1200,"change":137,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-20",17.28,15.76,16.86,2.8,40400,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":96,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-17",15.61,16.87,16.4,3.21,64900,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":832,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-16",15.13,17.5,15.89,7.91,89200,{"date":1218,"open":393,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-15",15.8,13.66,14.725,-1.295,-8.08,69700,{"date":1226,"open":1227,"high":1228,"low":680,"close":1229,"change":1230,"percent_change":839,"volume":1231,"transactions":9,"vwap":1229},"2026-04-14",13.33,16.24,16.02,2.73,121600,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1035,"percent_change":1071,"volume":1237,"transactions":9,"vwap":1236},"2026-04-13",10.87,13.49,13.29,93700,{"date":1239,"open":338,"high":250,"low":1240,"close":188,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":188},"2026-04-10",10.75,-0.61,-5.3,65300,{"date":1245,"open":319,"high":1246,"low":280,"close":1247,"change":137,"percent_change":1081,"volume":1248,"transactions":9,"vwap":1247},"2026-04-09",12.71,11.51,84700,{"date":1250,"open":1251,"high":694,"low":1252,"close":350,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":350},"2026-04-08",12.32,10.7,-1.08,-8.9,138100,{"date":1257,"open":782,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-07",12.98,8.8,12.13,4.5159,59.31,1059400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-06",8.4757,8.61708,7.51694,7.61414,-0.8616,-10.17,44407,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1266,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1266},"2026-04-02",8.46834,9.13107,8.32106,-0.2135,-2.46,40468,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-01",9.72018,10.061856,8.12224,8.68925,-1.4875,-14.62,65048,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-31",10.92784,12.15538,9.838,10.17673,-1.2592,-11.01,34901,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-30",14.17526,11.11929,11.43594,-2.0692,-15.32,75097,{"date":1308,"open":1302,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-27",14.72754,11.0162,13.50515,2.6141,24,230045,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-26",10.67747,12.25331,10.89102,0.324,3.07,59073,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-25",9.95582,11.38439,10.56701,0.5339,5.32,57715,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-24",9.94109,10.23564,10.033137,0.2246,2.29,20777,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-23",10.38292,10.57069,9.20471,9.80854,-0.5081,-4.93,54320,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-20",10.9352,11.07511,9.61708,10.31664,-0.3903,-3.65,72925,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-19",11.42121,11.59057,10.57806,10.70692,-0.405,-3.64,22000,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-18",10.68115,11.53166,11.11193,0.1915,1.75,25259,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-17",10.41973,11.46539,10.019146,10.92047,0.2945,2.77,32185,{"date":1384,"open":1385,"high":1317,"low":1386,"close":1387,"change":1388,"percent_change":507,"volume":1389,"transactions":9,"vwap":1387},"2026-03-16",9.86598,9.81664,10.62592,0.8763,28925,{"date":1391,"open":1344,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-13",10.86377,9.38144,9.74963,0.1546,1.61,25530,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-12",10.0073643,10.41016,9.3299,9.59499,-0.7217,-7,121134,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1353,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1353},"2026-03-11",10.33873,10.52283,9.70987,-0.3387,-3.18,21456,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-10",9.66863,10.68041,9.52651,10.65538,0.7879,7.98,26617,{"date":1425,"open":1426,"high":1333,"low":1427,"close":1428,"change":1429,"percent_change":570,"volume":1430,"transactions":9,"vwap":1428},"2026-03-09",9.49926,9.27835,9.86745,-0.0736,18876,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1333,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1333},"2026-03-06",10.82474,11.045655,9.44035,-0.7658,-7.15,83245,{"date":1440,"open":1441,"high":1359,"low":1441,"close":1362,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1362},"2026-03-05",10.41164,0.5449,5.36,43863,{"date":1446,"open":1294,"high":1353,"low":1447,"close":1448,"change":1449,"percent_change":882,"volume":1450,"transactions":9,"vwap":1448},"2026-03-04",9.5729,10.162,0.0442,107146,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-03",9.55817,10.14359,8.89175,10.11782,0.5817,6.1,60431,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":372,"volume":1466,"transactions":9,"vwap":1464},"2026-03-02",8.13697,9.6539,9.53608,1.1414,52147,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-27",8.26215,8.59573,8.25479,8.3947,-0.081,-0.96,46444,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1266,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1266},"2026-02-26",8.79234,8.81443,8.10751,-0.4713,-5.27,51740,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":392,"volume":1490,"transactions":9,"vwap":1488},"2026-02-25",7.74669,9.094256,8.94698,1.1193,57036,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-24",7.40795,8.078056,7.37113,7.82769,0.4124,5.56,93566,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1430,"transactions":9,"vwap":1505},"2026-02-23",7.83505,8.063328,7.39323,7.41532,-0.6038,-7.53,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":644,"volume":1515,"transactions":9,"vwap":1513},"2026-02-20",7.87923,8.092784,7.66569,8.019146,0.1178,53777,{"date":1517,"open":1518,"high":1472,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-19",8.18851,7.89396,7.90133,-0.4271,-5.13,52826,{"date":1525,"open":1275,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":580,"volume":1530,"transactions":9,"vwap":1528},"2026-02-18",8.49779,8.15906,8.32842,-0.1031,148837,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-17",8.40206,8.69293,7.73196,8.43152,-0.2356,-2.72,113393,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-13",8.68188,8.76289,8.46907,8.66716,-0.5228,-5.69,64369,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-12",9.67599,9.76436,8.7187,9.18999,-0.7953,-7.96,203021,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":467,"volume":1564,"transactions":9,"vwap":1562},"2026-02-11",9.66127,10.022091,9.98527,0.0295,154948,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1325,"change":1569,"percent_change":385,"volume":1570,"transactions":9,"vwap":1325},"2026-02-10",9.69072,10.029455,0.0147,315463,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1333,"change":1412,"percent_change":74,"volume":1576,"transactions":9,"vwap":1333},"2026-02-09",9.92636,10.64065,9.91164,201527,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-06",10.53019,11.96613,9.757,10.27982,0.2872,2.87,618026,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-05",9.34462,10.07732,9.33726,9.99264,-0.1473,-1.45,197317,{"date":1596,"open":1552,"high":1597,"low":1393,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-04",10.13991,0.4713,4.87,74011,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1417,"change":1606,"percent_change":1607,"volume":1594,"transactions":9,"vwap":1417},"2026-02-03",10.96465,11.78203,9.42563,-1.2739,-11.64,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-02",12.73932,13.033873,10.30928,10.94256,-1.6716,-13.25,238736,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1271,"volume":1624,"transactions":9,"vwap":1622},"2026-01-30",13.65243,13.99116,12.46686,12.61414,-1.4286,258427,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-29",12.59941,15.83211,12.12813,14.04271,0.5965,4.44,684839,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1297,"volume":1641,"transactions":9,"vwap":1639},"2026-01-28",15.243,16.49484,13.25479,13.44624,-1.6642,744048,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-27",14.027982,25.67747,13.62298,15.11046,0.7217,5.02,5272163,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":934,"volume":1658,"transactions":9,"vwap":1656},"2026-01-26",11.45803,16.15979,11.17084,14.38881,2.0619,4211701,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-23",14.83063,17.59941,11.053019,12.32695,7.1944,140.17,57840072,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-22",5.27982,5.014728,5.13255,-0.1178,-2.24,9267535,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1679},"2026-01-21",5.11046,5.25037,5.0073638,0.0368,0.71,26481,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-20",5.27246,5.15464,5.21355,-0.0589,-1.12,23901,{"date":1693,"open":1694,"high":1686,"low":1680,"close":1686,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1686},"2026-01-16",5.12518,0.0957,1.85,15345,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-15",5.095729,5.19367,4.82327,5.17673,0.081,1.59,13987,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1700,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1700},"2026-01-14",4.97791,5.26215,4.53608,-0.0957,-1.84,49431,{"date":1716,"open":1688,"high":1679,"low":1717,"close":1718,"change":1719,"percent_change":704,"volume":1720,"transactions":9,"vwap":1718},"2026-01-13",5.019146,5.19146,0.0552,27975,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-12",5.3461,5.57437,4.96318,5.13623,-0.3792,-6.88,33814,{"date":1731,"open":1686,"high":1732,"low":1686,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-09",5.51546,0.2415,4.58,11407,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-08",5.59647,5.63328,5.25773,5.27393,-0.2489,-4.51,39925,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-07",5.71429,5.86156,5.14654,5.52283,-0.2062,-3.6,58801,{"date":1755,"open":1756,"high":1757,"low":1750,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-06",5.92047,6.20766,5.72901,-0.3608,-5.92,38431,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-05",6.2813,6.92931,5.88365,6.089838,-0.3756,-5.81,49295,{"date":1772,"open":1766,"high":1773,"low":1774,"close":1773,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1773},"2026-01-02",6.46539,5.86893,0.3461,5.66,80665,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-31",5.81738,6.43594,6.11929,0.2946,5.06,47666,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-30",5.64065,5.97202,5.37703,5.82474,-0.0442,-0.75,28111,{"date":1796,"open":1766,"high":1797,"low":1798,"close":1774,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1774},"2025-12-29",6.047865,5.73122,-0.1215,-2.03,24580,{"date":1803,"open":1774,"high":1804,"low":1774,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-26",6.18925,5.99043,0.1215,2.07,41419,{"date":1810,"open":1766,"high":1811,"low":1738,"close":1774,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1774},"2025-12-24",6.022828,-0.1694,-2.81,37888,{"date":1816,"open":1817,"high":1818,"low":1766,"close":1819,"change":1820,"percent_change":1241,"volume":1821,"transactions":9,"vwap":1819},"2025-12-23",5.95729,8.89543,6.038292,-0.0368,802985,{"date":1823,"open":1791,"high":1824,"low":1825,"close":1824,"change":1529,"percent_change":1826,"volume":1753,"transactions":9,"vwap":1824},"2025-12-22",6.07511,5.69588,-1.67,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-19",5.66274,6.18557,5.2651,6.1782,0.6112,10.98,37752,{"date":1837,"open":1838,"high":1839,"low":1740,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-18",5.47864,5.60383,5.56701,0.3093,5.88,32864,{"date":1845,"open":1791,"high":1846,"low":1847,"close":1740,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1740},"2025-12-17",5.8947,5.162,-0.6996,-11.74,86097,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1817,"change":1363,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1817},"2025-12-16",6.097202,6.2592,5.83211,-6.37,55950,{"date":1859,"open":1781,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-15",6.81149,6.14875,6.3623,-0.5744,-8.28,62604,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-12",6.22975,7.15759,6.93667,0.3019,4.55,138652,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1278,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-11",7.017673,5.80265,6.63476,-3.12,222576,{"date":1882,"open":1739,"high":1883,"low":1739,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-10",6.84831,1.2003,21.25,1393851,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1371,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-09",5.36819,5.75847,5.31664,5.64801,3.51,72653,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-08",6.26657,6.41384,5.45655,-0.9647,-15.02,69801,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1529,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-05",6.29602,6.66495,6.27761,6.42121,-1.58,58394,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-04",6.98822,6.49484,6.5243,-0.6554,-9.13,195145,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-03",6.72312,7.26068,6.70398,7.17968,0.405,5.98,239008,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1395,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-12-02",6.62003,7.43741,6.51694,6.77467,2.34,139467,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1930,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1930},"2025-12-01",7.51105,7.8056,6.30339,-1.1119,-14.38,82023,{"date":1945,"open":1946,"high":1462,"low":1947,"close":1535,"change":1529,"percent_change":636,"volume":1948,"transactions":9,"vwap":1535},"2025-11-28",7.79823,7.7246,27432,{"date":1950,"open":1951,"high":1286,"low":1952,"close":1502,"change":1555,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1502},"2025-11-26",8.50515,7.69514,-9.22,194466,{"date":1956,"open":1536,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1777,"transactions":9,"vwap":1959},"2025-11-25",8.6377,8.30118,8.63034,-0.0074,-0.09,{"date":1963,"open":1964,"high":1957,"low":1965,"close":1957,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1957},"2025-11-24",7.67305,7.54786,0.81,10.35,40740,{"date":1970,"open":1971,"high":1519,"low":1972,"close":1496,"change":1925,"percent_change":1973,"volume":1444,"transactions":9,"vwap":1496},"2025-11-21",7.29013,6.99853,5.46,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1569,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-20",7.65096,7.662,7.28277,7.42268,0.2,56085,{"date":1983,"open":1984,"high":1480,"low":1985,"close":1493,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1493},"2025-11-19",7.87187,7.15169,-0.7806,-9.53,278118,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1518,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1518},"2025-11-18",7.52577,8.58468,7.44477,0.718,9.61,260193,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-17",7.75405,8.16642,7.36377,7.47054,-0.4087,-5.19,86505,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1510,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1510},"2025-11-14",7.16495,8.17379,7.15022,0.3314,4.39,99813,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1965,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1965},"2025-11-13",8.33579,8.34315,6.98527,-1.2887,-14.58,298760,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-12",9.32253,12.34904,8.54197,8.83652,-0.9573,-9.77,987538,{"date":2032,"open":2033,"high":2034,"low":1939,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-11",8.65243,10.088365,9.79381,1.0236,11.67,1512269,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-10",9.96318,15.63328,7.92342,8.77025,5.2577,149.68,63537018,{"date":2049,"open":2050,"high":2050,"low":26,"close":2051,"change":1354,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-07",4.035346,3.51252,-10,7469,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-06",4.18262,3.9028,0.0037,0.09,3667,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-05",3.8218,4.097938,3.89912,0.07,1.83,2852,{"date":2070,"open":2071,"high":2050,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-04",3.93962,3.81443,3.82916,-0.2577,-6.31,11815,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-03",4.19735,4.2489,3.88807,4.086892,-0.1105,-2.63,23765,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2079,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2079},"2025-10-31",4.29308,4.4109,4.13844,-0.6848,-14.03,21864,{"date":2095,"open":2096,"high":2097,"low":2088,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-30",4.79381,5.36083,4.88218,0.0479,0.99,186861,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-29",4.99264,5.044183,4.78645,4.83431,-0.1436,-2.88,25666,{"date":2112,"open":2113,"high":2114,"low":1725,"close":1709,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1709},"2025-10-28",5.029455,5.088365,-0.1841,-3.57,24716,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1847,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1847},"2025-10-27",5.081001,5.22828,4.90427,0.0589,1.15,7062,{"date":2127,"open":2128,"high":2121,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-24",4.94109,4.80118,5.10309,0.1252,2.52,29197,{"date":2135,"open":2136,"high":1680,"low":2106,"close":1709,"change":1449,"percent_change":122,"volume":2137,"transactions":9,"vwap":1709},"2025-10-23",4.91163,15210,{"date":2139,"open":1740,"high":1891,"low":2096,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-22",4.93373,-0.324,-6.16,45493,{"date":2145,"open":2146,"high":2147,"low":1718,"close":1740,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1740},"2025-10-21",5.37555,5.41237,-0.0516,-0.97,13852,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2115,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-20",5.49337,5.51915,4.96613,5.30928,-3.35,21049,{"date":2160,"open":1679,"high":2161,"low":1847,"close":2153,"change":2162,"percent_change":553,"volume":2163,"transactions":9,"vwap":2153},"2025-10-17",5.5081,0.1473,34357,{"date":2165,"open":2166,"high":2167,"low":2168,"close":1723,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1723},"2025-10-16",5.29455,5.40501,5,0.0515,0.97,22135,{"date":2173,"open":2174,"high":1732,"low":2175,"close":2166,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2166},"2025-10-15",5.22091,5.066274,0.0773,1.48,36802,{"date":2180,"open":1672,"high":2181,"low":2182,"close":2183,"change":2176,"percent_change":781,"volume":2184,"transactions":9,"vwap":2183},"2025-10-14",5.32401,4.86009,5.21723,66949,{"date":2186,"open":2187,"high":2166,"low":2188,"close":2189,"change":1871,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-13",4.83063,4.7165,5.13991,6.24,66678,{"date":2193,"open":2194,"high":2195,"low":2090,"close":2196,"change":2123,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-10",4.77909,5.036819,4.838,1.23,142726,{"date":2200,"open":1680,"high":1680,"low":2201,"close":2194,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2194},"2025-10-09",4.71281,-0.243,-4.84,17043,{"date":2206,"open":2207,"high":1687,"low":2207,"close":2208,"change":1449,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-08",4.4919,5.022091,0.89,34249,{"date":2212,"open":1687,"high":1687,"low":2213,"close":1709,"change":1529,"percent_change":1800,"volume":2214,"transactions":9,"vwap":1709},"2025-10-07",4.86745,13308,{"date":2216,"open":2217,"high":2120,"low":2182,"close":2120,"change":2218,"percent_change":882,"volume":2219,"transactions":9,"vwap":2120},"2025-10-06",4.92636,0.0221,12629,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-03",4.70545,5.05891,0.4345,9.4,28287,{"date":2228,"open":2229,"high":2201,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-02",4.44772,4.41826,4.62445,0.1767,3.97,10783,{"date":2236,"open":2082,"high":2237,"low":2082,"close":2229,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2229},"2025-10-01",4.60236,0.2209,5.23,27513,{"date":2242,"open":2079,"high":2243,"low":2071,"close":2244,"change":2245,"percent_change":1705,"volume":2246,"transactions":9,"vwap":2244},"2025-09-30",4.27099,4.2268,0.0663,10620,{"date":2248,"open":2057,"high":2079,"low":2249,"close":2250,"change":1704,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-09-29",3.75552,4.16053,1.99,12915,{"date":2254,"open":2243,"high":2255,"low":2057,"close":2256,"change":2131,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-26",4.30044,4.079529,3.17,55746,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1592,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-25",4.094256,4.11635,3.94698,3.95434,-3.59,12847,{"date":2268,"open":2269,"high":2270,"low":2073,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-09-24",4.37408,4.46981,4.10162,-0.2725,-6.23,25911,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2269,"change":2218,"percent_change":96,"volume":2280,"transactions":9,"vwap":2269},"2025-09-23",4.56554,4.63917,4.35199,23358,{"date":2282,"open":1711,"high":1711,"low":2243,"close":2279,"change":2218,"percent_change":96,"volume":2283,"transactions":9,"vwap":2279},"2025-09-22",18482,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1278,"percent_change":439,"volume":2290,"transactions":9,"vwap":2289},"2025-09-19",4.64654,4.69072,4.27835,4.3299,21008,{"date":2292,"open":2182,"high":2182,"low":2289,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-09-18",4.54345,-0.3976,-8.05,30392,{"date":2298,"open":1672,"high":2299,"low":2128,"close":2128,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2128},"2025-09-17",5.30192,-0.162,-3.17,15848,{"date":2304,"open":2299,"high":2305,"low":2182,"close":2130,"change":1812,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2130},"2025-09-16",5.33873,-3.21,19935,{"date":2309,"open":1758,"high":2310,"low":2311,"close":1686,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1686},"2025-09-15",5.74374,5.23564,-0.3314,-5.91,19107,{"date":2316,"open":2310,"high":2317,"low":1750,"close":1839,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1839},"2025-09-12",5.84683,-0.0884,-1.55,20424,{"date":2322,"open":1687,"high":1780,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-11",5.14727,5.69219,0.5302,10.27,66461,{"date":2329,"open":2140,"high":2330,"low":2140,"close":1847,"change":1278,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1847},"2025-09-10",5.78056,-3.97,53084,{"date":2334,"open":1750,"high":2335,"low":2311,"close":2146,"change":2336,"percent_change":1288,"volume":2337,"transactions":9,"vwap":2146},"2025-09-09",5.89102,-0.9205,66026,{"date":2339,"open":1939,"high":2009,"low":1854,"close":1905,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1905},"2025-09-08",-1.6568,-20.83,132989,{"date":2344,"open":1535,"high":1286,"low":1535,"close":2345,"change":2346,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-09-05",7.95287,0,111913,{"date":2349,"open":2350,"high":1951,"low":2350,"close":2345,"change":2238,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2345},"2025-09-04",7.14286,2.86,191695,{"date":2354,"open":2355,"high":2356,"low":1933,"close":1535,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1535},"2025-09-03",6.86303,9.64654,0.9941,14.75,2040395,{"date":2361,"open":2355,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-02",7.65832,6.33284,6.73785,-1.1414,-14.49,484765,{"date":2369,"open":2370,"high":2356,"low":2371,"close":1510,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1510},"2025-08-29",8.35788,6.48748,3.3284,73.14,14296304,{"date":2376,"open":2140,"high":2140,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-08-28",4.44035,4.55081,-0.0295,-0.64,1621438,{"date":2383,"open":2104,"high":2104,"low":2384,"close":2384,"change":1481,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-27",4.58027,-9.33,15019,{"date":2388,"open":1702,"high":2146,"low":1702,"close":2389,"change":1371,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-08-26",5.051546,3.94,25123,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2182,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2182},"2025-08-25",5.44919,4.76436,-0.5523,-10.2,99922,{"date":2400,"open":2401,"high":2310,"low":2401,"close":2147,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2147},"2025-08-22",4.23417,1.0088,22.91,541842,{"date":2406,"open":2207,"high":2277,"low":2288,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-21",4.40353,-0.0147,-0.33,3015,{"date":2412,"open":2413,"high":2277,"low":2414,"close":2230,"change":2123,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2230},"2025-08-20",4.46244,4.20471,1.35,3354,{"date":2418,"open":1711,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-08-19",4.66127,4.21208,4.35935,-0.1767,-3.9,10552,{"date":2426,"open":2427,"high":2293,"low":2428,"close":1711,"change":1871,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1711},"2025-08-18",4.34462,4.21944,7.13,4726,{"date":2432,"open":2230,"high":2433,"low":2420,"close":2401,"change":1812,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2401},"2025-08-15",4.47717,-3.85,7428,{"date":2437,"open":2230,"high":2230,"low":2438,"close":2407,"change":2408,"percent_change":2409,"volume":2439,"transactions":9,"vwap":2407},"2025-08-14",4.13107,6233,{"date":2441,"open":2079,"high":2237,"low":2079,"close":2230,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2230},"2025-08-13",0.2135,5.08,9574,{"date":2446,"open":1711,"high":1711,"low":2447,"close":2414,"change":2312,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2414},"2025-08-12",4.0058908,-7.31,12752,{"date":2451,"open":2207,"high":2122,"low":2230,"close":1711,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1711},"2025-08-11",0.0294,0.65,2295,{"date":2456,"open":2096,"high":2457,"low":2458,"close":2458,"change":1592,"percent_change":2301,"volume":2459,"transactions":9,"vwap":2458},"2025-08-08",4.98527,4.50663,5160,{"date":2461,"open":2182,"high":1847,"low":2462,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-07",4.6539,-0.2209,-4.53,9560,{"date":2467,"open":2468,"high":2104,"low":2231,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-06",4.72754,4.87482,0.2504,5.41,1874,{"date":2474,"open":2462,"high":2098,"low":2293,"close":2231,"change":1681,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2231},"2025-08-05",0.8,2512,{"date":2478,"open":2106,"high":2106,"low":2479,"close":2480,"change":1689,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-04",4.49926,4.58763,-1.27,2702,{"date":2484,"open":2485,"high":2129,"low":2237,"close":2286,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2286},"2025-08-01",4.66863,-0.1546,-3.22,2431,{"date":2490,"open":1680,"high":2121,"low":2491,"close":2129,"change":1704,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2129},"2025-07-31",4.52136,1.72,9778,{"date":2495,"open":1679,"high":1679,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-07-30",4.67599,4.72018,-0.4197,-8.17,9017,{"date":2502,"open":2161,"high":2161,"low":1678,"close":2189,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2189},"2025-07-29",-0.2945,-5.42,4169,{"date":2507,"open":2508,"high":1738,"low":2130,"close":2509,"change":1537,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-07-28",5.38292,5.43446,-4.16,4237,{"date":2513,"open":2121,"high":2514,"low":2195,"close":2515,"change":2162,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-07-25",5.79529,5.6701,2.67,9791,{"date":2519,"open":1738,"high":1738,"low":2520,"close":1750,"change":1792,"percent_change":2521,"volume":2522,"transactions":9,"vwap":1750},"2025-07-24",4.97054,-0.79,9832,{"date":2524,"open":1670,"high":2525,"low":2120,"close":1840,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":1840},"2025-07-23",5.70692,0.1105,2.03,12589,{"date":2530,"open":2105,"high":2310,"low":2182,"close":1899,"change":1497,"percent_change":2531,"volume":1389,"transactions":9,"vwap":1899},"2025-07-22",8.18,{"date":2533,"open":2140,"high":2120,"low":2106,"close":2105,"change":1681,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2105},"2025-07-21",0.73,31085,{"date":2537,"open":2538,"high":2323,"low":2269,"close":1680,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":1680},"2025-07-18",4.42563,0.4418,9.68,44013,{"date":2543,"open":2544,"high":2201,"low":2082,"close":2277,"change":2238,"percent_change":2443,"volume":2545,"transactions":9,"vwap":2277},"2025-07-17",4.17526,50165,{"date":2547,"open":2395,"high":1680,"low":2548,"close":2427,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2427},"2025-07-16",4.33726,-0.7879,-15.35,119748,{"date":2553,"open":2554,"high":2167,"low":2555,"close":1672,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":1672},"2025-07-15",5.35346,4.38144,1.0825,26.73,2572840,{"date":2560,"open":1687,"high":1703,"low":2561,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-14",4.050074,-1.1046,-21.43,494122,{"date":2566,"open":2515,"high":2515,"low":2567,"close":1687,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":1687},"2025-07-11",4.94845,-0.5155,-9.09,18306,{"date":2572,"open":1738,"high":1748,"low":2394,"close":2515,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2515},"2025-07-10",0.1841,3.36,5255,{"date":2577,"open":1718,"high":2578,"low":1687,"close":2579,"change":1783,"percent_change":833,"volume":2580,"transactions":9,"vwap":2579},"2025-07-09",5.55228,5.48601,8664,{"date":2582,"open":1718,"high":2299,"low":1680,"close":1718,"change":2238,"percent_change":1632,"volume":2583,"transactions":9,"vwap":1718},"2025-07-08",6586,{"date":2585,"open":2299,"high":2299,"low":2586,"close":2520,"change":1820,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2520},"2025-07-07",4.84536,-0.73,6070,{"date":2590,"open":1680,"high":2121,"low":1680,"close":1680,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":1680},"2025-07-03",-0.0663,-1.31,2879,{"date":2595,"open":2217,"high":2323,"low":2277,"close":2596,"change":2131,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-07-02",5.073638,2.53,2988,{"date":2600,"open":2121,"high":2121,"low":2567,"close":2567,"change":1689,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2567},"2025-07-01",-1.18,2363,{"date":2604,"open":1687,"high":2121,"low":2136,"close":1680,"change":2318,"percent_change":2605,"volume":2606,"transactions":9,"vwap":1680},"2025-06-30",-1.73,3762,{"date":2608,"open":2146,"high":2146,"low":2140,"close":1700,"change":2422,"percent_change":2157,"volume":2609,"transactions":9,"vwap":1700},"2025-06-27",7102,{"date":2611,"open":1732,"high":2515,"low":2114,"close":1686,"change":1592,"percent_change":1538,"volume":2612,"transactions":9,"vwap":1686},"2025-06-26",7483,{"date":2614,"open":1723,"high":2615,"low":2311,"close":2616,"change":1712,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-06-25",5.76583,5.41973,-1.74,8460,{"date":2620,"open":2596,"high":1854,"low":2596,"close":1732,"change":2539,"percent_change":2621,"volume":2622,"transactions":9,"vwap":1732},"2025-06-24",8.71,29876,{"date":2624,"open":2175,"high":2616,"low":2140,"close":2596,"change":2162,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2596},"2025-06-23",2.99,5826,{"date":2628,"open":1738,"high":2335,"low":2217,"close":2217,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2217},"2025-06-20",-0.7437,-13.12,31478,{"date":2633,"open":2419,"high":1748,"low":2419,"close":2515,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2515},"2025-06-18",0.8836,18.46,26359,{"date":2638,"open":2384,"high":2182,"low":2277,"close":2106,"change":2408,"percent_change":211,"volume":2639,"transactions":9,"vwap":2106},"2025-06-17",18455,{"date":2641,"open":2182,"high":2120,"low":2458,"close":2129,"change":1689,"percent_change":773,"volume":2642,"transactions":9,"vwap":2129},"2025-06-16",27011,{"date":2644,"open":1709,"high":2120,"low":2378,"close":2182,"change":2463,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2182},"2025-06-13",-4.35,14558,{"date":2648,"open":2146,"high":2310,"low":2120,"close":2120,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2120},"2025-06-12",-0.7069,-12.21,13729,{"date":2653,"open":2515,"high":2335,"low":2168,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-06-11",5.78792,0.2577,4.66,26821,{"date":2659,"open":1686,"high":1824,"low":2114,"close":2660,"change":1569,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-06-10",5.53019,0.27,55841,{"date":2664,"open":2156,"high":1780,"low":2140,"close":1732,"change":2665,"percent_change":1127,"volume":2666,"transactions":9,"vwap":1732},"2025-06-09",0.7069,58217,{"date":2668,"open":2669,"high":2140,"low":2669,"close":2670,"change":2671,"percent_change":1329,"volume":2672,"transactions":9,"vwap":2670},"2025-06-06",4.52872,4.80854,0.243,225279,{"date":2674,"open":1709,"high":2104,"low":2458,"close":2277,"change":1960,"percent_change":407,"volume":2675,"transactions":9,"vwap":2277},"2025-06-05",11326,{"date":2677,"open":2678,"high":2678,"low":2277,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-06-04",4.919,4.5729,-0.3535,-7.18,9995,{"date":2684,"open":2479,"high":1680,"low":2377,"close":2217,"change":2671,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2217},"2025-06-03",5.19,21579,{"date":2688,"open":2288,"high":2105,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-06-02",3.93225,4.68336,0.6554,16.27,67207,{"date":2695,"open":2057,"high":2250,"low":2696,"close":2697,"change":2131,"percent_change":1208,"volume":2698,"transactions":9,"vwap":2697},"2025-05-30",3.85125,4.027982,12168,{"date":2700,"open":2050,"high":2082,"low":2701,"close":2057,"change":1792,"percent_change":1690,"volume":2702,"transactions":9,"vwap":2057},"2025-05-29",3.76289,17640,{"date":2704,"open":2548,"high":2548,"low":2073,"close":2263,"change":2141,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2263},"2025-05-28",-7.59,19691,{"date":2708,"open":2427,"high":2230,"low":2073,"close":2243,"change":2162,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2243},"2025-05-27",3.57,39667,{"date":2712,"open":2548,"high":2207,"low":2561,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-05-23",4.12371,-0.4418,-9.68,101252,{"date":2718,"open":2719,"high":2720,"low":2561,"close":2277,"change":2162,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2277},"2025-05-22",4.55817,4.74963,3.33,242471,{"date":2724,"open":1738,"high":2725,"low":2561,"close":2230,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2230},"2025-05-21",6.023564,-1.0383,-19.03,53302,{"date":2730,"open":1878,"high":2731,"low":1670,"close":1899,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":1899},"2025-05-20",6.64212,-1.1561,-17.48,83558,{"date":2736,"open":2737,"high":1447,"low":2738,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-05-19",9.057437,6.61267,-0.8984,-11.96,1397029,{"date":2743,"open":1938,"high":1275,"low":2744,"close":1938,"change":1592,"percent_change":2745,"volume":2746,"transactions":9,"vwap":1938},"2025-05-16",6.73049,-1.92,392747,{"date":2748,"open":1535,"high":2749,"low":2001,"close":2362,"change":2169,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2362},"2025-05-15",8.10015,0.68,3599,{"date":2753,"open":2737,"high":1343,"low":1991,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-05-14",7.60677,-1.9661,-20.54,9587,{"date":2759,"open":2760,"high":1428,"low":1854,"close":1447,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":1447},"2025-05-13",6.62739,2.9013,43.49,49798,{"date":2765,"open":1830,"high":2001,"low":1780,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-05-12",6.67158,0.8174,13.96,6518,{"date":2771,"open":2772,"high":1830,"low":2773,"close":2774,"change":2115,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-05-09",6.045655,5.53756,5.8542,-3.05,3993,{"date":2778,"open":1830,"high":2779,"low":1819,"close":1819,"change":1592,"percent_change":2780,"volume":2781,"transactions":9,"vwap":1819},"2025-05-08",6.47275,-2.38,1141,{"date":2783,"open":1908,"high":1908,"low":1830,"close":1830,"change":2568,"percent_change":2784,"volume":2785,"transactions":9,"vwap":1830},"2025-05-07",-7.69,516,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2789,"change":2162,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-05-06",6.39912,6.70103,6.20029,2.25,1575,{"date":2794,"open":1938,"high":1938,"low":1908,"close":2795,"change":1681,"percent_change":262,"volume":2796,"transactions":9,"vwap":2795},"2025-05-05",6.55376,706,{"date":2798,"open":2760,"high":2760,"low":1932,"close":1932,"change":2573,"percent_change":2799,"volume":2796,"transactions":9,"vwap":1932},"2025-05-02",2.91,{"date":2801,"open":1789,"high":2760,"low":1738,"close":2363,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2363},"2025-05-01",0.0736,1.18,3178,{"date":2806,"open":1830,"high":1773,"low":1819,"close":1854,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":1854},"2025-04-30",-0.3167,-4.82,1236,{"date":2811,"open":1897,"high":2738,"low":2335,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-04-29",6.57585,0.3829,6.18,2390,{"date":2817,"open":2760,"high":2760,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-04-28",6.11193,6.19293,-0.1326,-2.1,3707,{"date":2824,"open":1824,"high":2738,"low":1824,"close":2825,"change":1473,"percent_change":342,"volume":2826,"transactions":9,"vwap":2825},"2025-04-25",6.32548,407,{"date":181,"open":2335,"high":2760,"low":2335,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},6.40648,0.5155,8.75,6057]