[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MQ":3,"homepage-market-summary":30,"stock-historical-MQ":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MQ","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},"Marqeta, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Headquartered in Oakland, California, and founded in 2010, Marqeta provides its clients with a card-issuing platform that offers the infrastructure and tools necessary to offer digital, physical, and tokenized payment options without the need for a traditional bank. The company's open APIs are designed to allow third parties like DoorDash, Klarna, and Block to rapidly develop and deploy innovative card-based products and payment services without the need to develop the underlying technology. The company generates revenue primarily through processing and ATM fees for cards issued on its platform.","938","Oakland, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"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},16.55,17.07,16.5,17.03,-0.48,-2.82,865100.659099,13874,16.6945,18.69,3.7,3253145.454122187,85.7,1338,{"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},4055172,1480137608.984669,314.79,"2025-04-24",[183,184,193,202,212,222,232,243,253,263,273,283,294,304,315,326,336,346,355,366,375,382,392,401,411,421,431,441,449,460,469,477,485,495,503,513,521,531,539,549,559,569,579,585,595,606,616,626,635,644,653,662,668,678,689,699,710,717,723,730,737,744,750,756,763,770,777,781,787,794,799,804,811,819,827,834,841,847,851,859,867,872,879,884,889,895,902,908,916,924,929,934,939,946,949,954,959,964,969,975,979,984,990,996,1003,1011,1018,1026,1035,1040,1046,1051,1056,1061,1066,1072,1077,1083,1091,1097,1102,1107,1110,1114,1117,1121,1128,1131,1135,1139,1144,1148,1151,1155,1160,1165,1169,1174,1177,1180,1184,1188,1192,1196,1202,1208,1214,1219,1223,1226,1230,1233,1237,1241,1247,1251,1255,1259,1265,1269,1273,1277,1283,1287,1292,1297,1301,1305,1308,1311,1315,1320,1324,1329,1333,1337,1340,1344,1348,1351,1355,1358,1361,1366,1373,1380,1387,1392,1397,1404,1412,1418,1423,1428,1435,1441,1447,1453,1461,1467,1472,1476,1480,1485,1489,1494,1500,1504,1511,1516,1519,1524,1529,1537,1542,1547,1551,1555,1561,1566,1570,1573,1577,1581,1585,1591,1595,1601,1606,1612,1615,1622,1629,1634,1638,1643,1648,1653,1658,1663,1666,1671,1675,1679,1683,1689,1693,1698,1703,1709,1715,1719,1724,1727,1731,1738,1746,1751,1758,1765,1773,1780,1787,1794,1801,1807,1812,1818,1824,1830,1835,1843,1850,1857,1864,1868,1875,1883,1892,1899,1904,1909,1913,1918,1921,1925,1931,1936,1942,1951,1956,1962,1970,1978,1983,1988,1993,1999,2002,2007,2013,2017,2023,2028,2034,2037,2041,2046,2050,2054,2059,2064,2072,2075,2080,2083,2086,2089,2092,2095,2099,2102,2105,2108,2113,2118,2122,2126,2129,2132,2137,2140,2144,2150,2154,2159,2163,2167,2172,2178,2182,2187,2194,2200,2204,2208,2213,2217,2220,2224,2228,2233,2237,2242,2245,2249,2252,2257,2260,2264,2268,2272,2275,2279,2282],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":46,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",16.51,17.13,16.495,2.9,1104542.349653,13386,16.9805,{"date":194,"open":195,"high":195,"low":196,"close":16,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",17.23,16.475,-0.45,-2.65,1140603.508775,13936,16.6888,{"date":203,"open":187,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",17.26,16.4783,17,0.005,0.03,1568260.256843,17418,16.9039,{"date":213,"open":214,"high":17,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",17.01,16.8,16.995,-0.015,-0.09,1610605.545826,15675,16.9829,{"date":223,"open":224,"high":225,"low":226,"close":214,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",16.9,17.045,16.74,0.12,0.71,1217467.566132,15447,16.9097,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",16.91,17.11,16.59,16.89,-0.07,-0.41,1282878.625226,14298,16.8886,{"date":244,"open":245,"high":246,"low":186,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",16.54,17.085,16.96,0.52,3.16,984640.275503,12969,16.9293,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":81,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",16.1,16.45,15.93,16.44,2.11,977862.452747,13706,16.3064,{"date":264,"open":265,"high":266,"low":267,"close":255,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",16.06,16.14,15.66,0.18,1.13,1101003.546343,14915,15.9618,{"date":274,"open":275,"high":265,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",15.87,15.75,15.92,0.33,2.12,1044373.197634,12521,15.9076,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",15.57,15.755,15.525,15.59,0.02,0.13,692847.725019,10724,15.6361,{"date":295,"open":296,"high":297,"low":298,"close":285,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",15.73,15.77,15.49,-0.26,-1.64,1283313.990448,10504,15.5917,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",16.02,16.07,15.7,15.83,-0.06,-0.38,502596.719523,9497,15.9057,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",16.01,16.23,15.81,15.89,-0.2,-1.24,573689.587429,9918,15.9311,{"date":327,"open":328,"high":186,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",16.39,16.04,16.09,-0.49,-2.96,512159.307198,9476,16.1875,{"date":337,"open":338,"high":226,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",16.63,16.255,16.58,0.25,1.53,622114.772834,11355,16.5416,{"date":347,"open":318,"high":245,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",16.025,16.33,0.175,1.08,571715.248629,8653,16.3632,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",15.84,16.16,15.705,16.155,0.245,1.54,494987.265874,9509,16.042,{"date":367,"open":368,"high":368,"low":357,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",16.26,15.91,-0.35,-2.15,596556.583092,11641,15.9638,{"date":376,"open":349,"high":256,"low":320,"close":368,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",-0.32,-1.93,705175.524655,12382,16.2023,{"date":383,"open":384,"high":385,"low":386,"close":340,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",16.67,16.76,16.445,-0.4,-2.36,601324.697192,12304,16.5854,{"date":393,"open":215,"high":204,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",16.57,16.98,0.16,0.95,635341.895569,10261,16.9095,{"date":402,"open":266,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",16.8813,16.105,16.82,0.65,4.02,922434.539734,12218,16.6765,{"date":412,"open":413,"high":349,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",16.27,16.005,16.17,-0.25,-1.52,685072.649859,12029,16.1602,{"date":422,"open":423,"high":236,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",16.34,16.32,16.42,-0.05,-0.3,778695.515944,10612,16.451,{"date":432,"open":433,"high":434,"low":415,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",16.18,16.6,16.47,0.26,1.6,855698.417604,11814,16.4607,{"date":442,"open":255,"high":443,"low":265,"close":444,"change":290,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",16.48,16.21,0.81,577075.000003,9866,16.2074,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",16.19,16.315,16,16.08,-0.23,-1.41,719252.114147,11182,16.1222,{"date":461,"open":266,"high":462,"low":463,"close":464,"change":465,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",16.36,16.0996,16.31,0,397834.369367,8454,16.2794,{"date":470,"open":462,"high":471,"low":472,"close":464,"change":426,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",16.78,16.29,-0.31,593413.307921,13334,16.4478,{"date":478,"open":479,"high":256,"low":309,"close":462,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",15.9,0.56,3.54,798956.763299,13437,16.2489,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":396,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",15.625,15.865,15.41,15.8,1.02,717507.130451,12046,15.7106,{"date":496,"open":267,"high":330,"low":497,"close":498,"change":396,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",15.575,15.64,1.03,800910.625315,10801,15.7772,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":299,"volume":510,"transactions":511,"vwap":512},"2026-08-18",15.65,15.85,15.4,15.48,-0.04,668395.642133,10095,15.5355,{"date":514,"open":462,"high":462,"low":508,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",15.52,-0.815,-4.99,755065.332627,11909,15.6636,{"date":522,"open":435,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",16.64,16.285,16.335,-0.135,-0.82,685295.62896,13356,16.4093,{"date":532,"open":309,"high":186,"low":533,"close":435,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",15.765,0.79,5.04,996846.79255,13835,16.202,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":228,"volume":546,"transactions":547,"vwap":548},"2026-08-12",15.5,15.78,15.28,15.68,0.11,1371023.048741,19425,15.5966,{"date":550,"open":551,"high":552,"low":553,"close":285,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",15.63,15.74,15.43,-0.03,-0.19,973221.425723,13283,15.5531,{"date":560,"open":297,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",15.95,15.46,15.6,-0.36,-2.26,973451.141143,16618,15.6558,{"date":570,"open":571,"high":572,"low":561,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",16.69,16.75,15.96,-0.73,-4.37,1307367.211739,17810,16.0879,{"date":580,"open":462,"high":581,"low":462,"close":571,"change":208,"percent_change":268,"volume":582,"transactions":583,"vwap":584},"2026-08-06",17.195,1435925.228949,18110,16.7771,{"date":586,"open":587,"high":25,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",18.47,16.41,16.66,-1.28,-7.13,2572181.216642,31799,17.1342,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",17.61,18.135,16.99,17.94,0.09,0.5,2463220.734775,27847,17.7571,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":53,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",17.62,18.03,17.46,17.85,2.82,1206354.236019,17285,17.8082,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":300,"volume":623,"transactions":624,"vwap":625},"2026-07-31",17.65,17.668,17.15,17.36,-0.29,813924.538175,13828,17.3843,{"date":627,"open":628,"high":629,"low":630,"close":618,"change":172,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",18.19,18.2,17.545,-3.87,1029789.394319,16413,17.7331,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":437,"volume":641,"transactions":642,"vwap":643},"2026-07-29",17.92,18.48,18.36,0.29,971231.988993,12393,18.2914,{"date":645,"open":611,"high":646,"low":647,"close":648,"change":127,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",18.27,17.7943,18.07,2.67,674643.176114,8734,18.0936,{"date":654,"open":655,"high":611,"low":656,"close":657,"change":102,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",17.29,17.2,17.6,3.1,860859.119001,13061,17.6731,{"date":663,"open":471,"high":656,"low":571,"close":17,"change":81,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",2.03,724190.071184,13002,17.0228,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",17.08,16.52,16.73,-0.43,-2.51,1019896.284657,14764,16.7186,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",17.41,17.42,16.95,17.16,-0.28,-1.61,886193.869811,12197,17.1326,{"date":690,"open":691,"high":692,"low":620,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",17.43,17.53,17.44,-0.12,-0.68,1188870.994667,14469,17.3518,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",17.45,17.58,17.105,17.56,0.07,0.4,971575.17286,13140,17.4711,{"date":711,"open":704,"high":712,"low":713,"close":714,"change":387,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-17",17.925,17.21,17.49,-2.24,1112800,{"date":718,"open":719,"high":720,"low":656,"close":720,"change":248,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-16",17.55,17.89,2.99,1207400,{"date":724,"open":725,"high":701,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-15",16.22,17.37,1.24,7.69,1294300,{"date":731,"open":732,"high":186,"low":733,"close":734,"change":427,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-14",16.2,16.038,16.13,-1.83,964200,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":480,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-13",15.94,16.93,16.43,3.53,1557400,{"date":745,"open":479,"high":746,"low":285,"close":275,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":275},"2026-07-10",15.965,0.36,2.32,799700,{"date":751,"open":752,"high":309,"low":753,"close":754,"change":705,"percent_change":60,"volume":755,"transactions":9,"vwap":754},"2026-07-09",15.35,15.08,15.51,928800,{"date":757,"open":308,"high":758,"low":759,"close":760,"change":331,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-08",15.79,15.31,15.44,-3.08,1424300,{"date":764,"open":765,"high":766,"low":320,"close":257,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":257},"2026-07-07",17.040001,17.19,-0.9,-5.35,1143300,{"date":771,"open":772,"high":766,"low":732,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",17.18,16.83,-0.58,-3.33,1245700,{"date":778,"open":443,"high":618,"low":443,"close":680,"change":534,"percent_change":779,"volume":780,"transactions":9,"vwap":680},"2026-07-02",4.75,1499600,{"date":782,"open":413,"high":195,"low":732,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",16.62,0.38,2.34,1075900,{"date":788,"open":789,"high":790,"low":573,"close":791,"change":20,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-30",16.68,16.72,16.24,-2.87,1243450,{"date":795,"open":796,"high":797,"low":434,"close":790,"change":465,"percent_change":465,"volume":798,"transactions":9,"vwap":790},"2026-06-29",16.84,17.28,1015825,{"date":800,"open":453,"high":796,"low":277,"close":790,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":790},"2026-06-26",0.92,5.82,3320750,{"date":805,"open":806,"high":358,"low":807,"close":490,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":490},"2026-06-25",15.88,15.76,11.83,297.98,658350,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":82,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-24",3.82,4,3.816,3.97,3.66,4735400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":705,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-23",3.77,3.866,3.76,3.83,1.86,3500300,{"date":828,"open":829,"high":830,"low":831,"close":823,"change":694,"percent_change":832,"volume":833,"transactions":9,"vwap":823},"2026-06-22",3.86,3.89,3.71,-3.09,3743900,{"date":835,"open":836,"high":837,"low":829,"close":838,"change":839,"percent_change":436,"volume":840,"transactions":9,"vwap":838},"2026-06-18",3.91,3.99,3.88,0.01,5320000,{"date":842,"open":830,"high":814,"low":843,"close":844,"change":845,"percent_change":73,"volume":846,"transactions":9,"vwap":844},"2026-06-17",3.835,3.87,-0.02,4242700,{"date":848,"open":836,"high":849,"low":830,"close":830,"change":465,"percent_change":465,"volume":850,"transactions":9,"vwap":830},"2026-06-16",4.03,4708600,{"date":852,"open":853,"high":854,"low":855,"close":830,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":830},"2026-06-15",3.85,3.925,3.84,0.06,1.57,4490500,{"date":860,"open":861,"high":862,"low":863,"close":824,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":824},"2026-06-12",3.78,3.885,3.72,0.05,1.32,7506600,{"date":868,"open":855,"high":855,"low":869,"close":861,"change":426,"percent_change":870,"volume":871,"transactions":9,"vwap":861},"2026-06-11",3.74,-1.31,3245300,{"date":873,"open":874,"high":816,"low":875,"close":824,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":824},"2026-06-10",3.92,3.81,-0.14,-3.53,4150200,{"date":880,"open":875,"high":837,"low":821,"close":816,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":816},"2026-06-09",0.15,3.93,6299600,{"date":885,"open":838,"high":862,"low":886,"close":813,"change":310,"percent_change":887,"volume":888,"transactions":9,"vwap":813},"2026-06-08",3.775,-1.55,3607500,{"date":890,"open":814,"high":891,"low":875,"close":838,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":838},"2026-06-05",4.07,-0.15,-3.72,5837300,{"date":896,"open":897,"high":898,"low":899,"close":849,"change":396,"percent_change":900,"volume":901,"transactions":9,"vwap":849},"2026-06-04",3.94,4.04,3.9,4.13,6203600,{"date":903,"open":898,"high":904,"low":905,"close":844,"change":455,"percent_change":906,"volume":907,"transactions":9,"vwap":844},"2026-06-03",4.05,3.75,-5.61,7474900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":416,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-02",4.28,4.32,4.094,4.1,-5.75,6750100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":640,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-01",4.06,4.36,4.055,4.35,7.14,9556700,{"date":925,"open":816,"high":926,"low":816,"close":918,"change":227,"percent_change":927,"volume":928,"transactions":9,"vwap":918},"2026-05-29",4.22,3.05,5786200,{"date":930,"open":824,"high":931,"low":824,"close":897,"change":227,"percent_change":932,"volume":933,"transactions":9,"vwap":897},"2026-05-28",3.98,3.14,3612000,{"date":935,"open":875,"high":936,"low":863,"close":813,"change":845,"percent_change":937,"volume":938,"transactions":9,"vwap":813},"2026-05-27",3.876,-0.52,8456300,{"date":940,"open":941,"high":931,"low":942,"close":855,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":855},"2026-05-26",3.965,3.795,-0.13,-3.27,5905400,{"date":947,"open":931,"high":407,"low":882,"close":816,"change":289,"percent_change":96,"volume":948,"transactions":9,"vwap":816},"2026-05-22",1929300,{"date":950,"open":951,"high":931,"low":838,"close":951,"change":426,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-21",3.95,-1.25,3225200,{"date":955,"open":882,"high":956,"low":838,"close":814,"change":152,"percent_change":957,"volume":958,"transactions":9,"vwap":814},"2026-05-20",4.025,1.01,2387400,{"date":960,"open":814,"high":961,"low":836,"close":962,"change":289,"percent_change":96,"volume":963,"transactions":9,"vwap":962},"2026-05-19",4.035,3.96,3142000,{"date":965,"open":966,"high":962,"low":821,"close":897,"change":290,"percent_change":967,"volume":968,"transactions":9,"vwap":897},"2026-05-18",3.79,3.41,3132200,{"date":970,"open":853,"high":971,"low":972,"close":875,"change":426,"percent_change":973,"volume":974,"transactions":9,"vwap":875},"2026-05-15",3.905,3.8,-1.3,3158900,{"date":976,"open":899,"high":977,"low":843,"close":829,"change":845,"percent_change":937,"volume":978,"transactions":9,"vwap":829},"2026-05-14",3.955,3182500,{"date":980,"open":882,"high":962,"low":861,"close":838,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":838},"2026-05-13",-0.11,-2.76,4105900,{"date":985,"open":986,"high":913,"low":897,"close":837,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":837},"2026-05-12",4.08,-0.065,-1.6,3057500,{"date":991,"open":900,"high":992,"low":993,"close":920,"change":994,"percent_change":982,"volume":995,"transactions":9,"vwap":920},"2026-05-11",4.21,4.01,-0.115,3278900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":845,"percent_change":20,"volume":1002,"transactions":9,"vwap":1001},"2026-05-08",4.18,4.23,4.12,4.17,3628300,{"date":1004,"open":1001,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-07",4.3,4.105,4.19,0.055,1.33,4179000,{"date":1012,"open":910,"high":1013,"low":899,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-06",4.29,4.135,-0.345,-7.7,7566300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":509,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-05",4.5,4.645,4.45,4.48,-0.88,6987200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-04",4.33,4.54,4.313,4.52,0.19,4.39,3647200,{"date":1036,"open":1033,"high":1023,"low":1037,"close":1028,"change":1038,"percent_change":455,"volume":1039,"transactions":9,"vwap":1028},"2026-05-01",4.315,-0.01,3559300,{"date":1041,"open":921,"high":1031,"low":1028,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-30",4.34,-0.08,-1.81,4515200,{"date":1047,"open":911,"high":1022,"low":911,"close":1048,"change":705,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-29",4.42,1.61,2875400,{"date":1052,"open":1033,"high":1053,"low":1054,"close":921,"change":465,"percent_change":465,"volume":1055,"transactions":9,"vwap":921},"2026-04-28",4.44,4.325,1689200,{"date":1057,"open":1005,"high":1058,"low":1013,"close":921,"change":152,"percent_change":1059,"volume":1060,"transactions":9,"vwap":921},"2026-04-27",4.41,0.93,3874700,{"date":1062,"open":910,"high":1063,"low":999,"close":1064,"change":289,"percent_change":127,"volume":1065,"transactions":9,"vwap":1064},"2026-04-24",4.355,4.31,2433300,{"date":1067,"open":1022,"high":1023,"low":1068,"close":1013,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1013},"2026-04-23",4.25,-0.18,-4.03,2756200,{"date":1073,"open":1022,"high":1074,"low":1033,"close":1075,"change":152,"percent_change":122,"volume":1076,"transactions":9,"vwap":1075},"2026-04-22",4.49,4.47,2047500,{"date":1078,"open":1022,"high":1079,"low":1048,"close":1080,"change":554,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-21",4.535,4.43,-0.67,3586800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":705,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-20",4.38,4.475,4.37,4.46,1.59,4054400,{"date":1092,"open":999,"high":1048,"low":1093,"close":1033,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1033},"2026-04-17",4.225,0.21,5.02,3860800,{"date":1098,"open":1099,"high":926,"low":1099,"close":998,"change":856,"percent_change":1100,"volume":1101,"transactions":9,"vwap":998},"2026-04-16",4.11,1.46,3601100,{"date":1103,"open":918,"high":1104,"low":904,"close":1000,"change":856,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1000},"2026-04-15",4.15,1.48,3220600,{"date":1108,"open":849,"high":900,"low":849,"close":918,"change":208,"percent_change":88,"volume":1109,"transactions":9,"vwap":918},"2026-04-14",1767600,{"date":1111,"open":813,"high":898,"low":813,"close":849,"change":268,"percent_change":1112,"volume":1113,"transactions":9,"vwap":849},"2026-04-13",4.68,2265800,{"date":1115,"open":962,"high":837,"low":843,"close":853,"change":943,"percent_change":944,"volume":1116,"transactions":9,"vwap":853},"2026-04-10",2178700,{"date":1118,"open":918,"high":918,"low":824,"close":931,"change":218,"percent_change":1119,"volume":1120,"transactions":9,"vwap":931},"2026-04-09",-2.21,3530000,{"date":1122,"open":1123,"high":1001,"low":1124,"close":891,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":891},"2026-04-08",4.14,4.045,0.08,2.01,3300900,{"date":1129,"open":962,"high":1124,"low":897,"close":837,"change":1038,"percent_change":416,"volume":1130,"transactions":9,"vwap":837},"2026-04-07",2879800,{"date":1132,"open":897,"high":904,"low":882,"close":814,"change":208,"percent_change":1133,"volume":1134,"transactions":9,"vwap":814},"2026-04-06",0.76,2216600,{"date":1136,"open":844,"high":1137,"low":843,"close":816,"change":152,"percent_change":491,"volume":1138,"transactions":9,"vwap":816},"2026-04-02",4.0050001,2351700,{"date":1140,"open":1099,"high":1000,"low":1141,"close":882,"change":892,"percent_change":1142,"volume":1143,"transactions":9,"vwap":882},"2026-04-01",3.915,-3.68,1687500,{"date":1145,"open":1146,"high":1123,"low":849,"close":986,"change":864,"percent_change":727,"volume":1147,"transactions":9,"vwap":986},"2026-03-31",4.09,4197700,{"date":1149,"open":407,"high":986,"low":816,"close":849,"change":152,"percent_change":175,"volume":1150,"transactions":9,"vwap":849},"2026-03-30",2245500,{"date":1152,"open":1099,"high":1000,"low":931,"close":837,"change":112,"percent_change":1153,"volume":1154,"transactions":9,"vwap":837},"2026-03-27",-4.09,2244400,{"date":1156,"open":1001,"high":1157,"low":900,"close":1158,"change":554,"percent_change":67,"volume":1159,"transactions":9,"vwap":1158},"2026-03-26",4.26,4.16,2227500,{"date":1161,"open":999,"high":1162,"low":1163,"close":1007,"change":289,"percent_change":46,"volume":1164,"transactions":9,"vwap":1007},"2026-03-25",4.285,4.101,2418500,{"date":1166,"open":1001,"high":910,"low":1000,"close":1001,"change":310,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1001},"2026-03-24",-1.42,3593300,{"date":1170,"open":1123,"high":1171,"low":891,"close":999,"change":881,"percent_change":1172,"volume":1173,"transactions":9,"vwap":999},"2026-03-23",4.305,3.68,4357000,{"date":1175,"open":882,"high":913,"low":874,"close":986,"change":881,"percent_change":813,"volume":1176,"transactions":9,"vwap":986},"2026-03-20",5178200,{"date":1178,"open":830,"high":931,"low":838,"close":882,"change":465,"percent_change":465,"volume":1179,"transactions":9,"vwap":882},"2026-03-19",2347500,{"date":1181,"open":931,"high":1124,"low":899,"close":882,"change":1043,"percent_change":1182,"volume":1183,"transactions":9,"vwap":882},"2026-03-18",-2,2755700,{"date":1185,"open":931,"high":1186,"low":931,"close":993,"change":152,"percent_change":957,"volume":1187,"transactions":9,"vwap":993},"2026-03-17",4.075,1902300,{"date":1189,"open":931,"high":1190,"low":977,"close":816,"change":465,"percent_change":465,"volume":1191,"transactions":9,"vwap":816},"2026-03-16",4.028,2349200,{"date":1193,"open":993,"high":956,"low":897,"close":816,"change":845,"percent_change":1194,"volume":1195,"transactions":9,"vwap":816},"2026-03-13",-0.5,2906800,{"date":1197,"open":1123,"high":1198,"low":816,"close":837,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":837},"2026-03-12",4.221,-0.21,-5,3157500,{"date":1203,"open":1001,"high":1204,"low":1186,"close":1205,"change":208,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-11",4.245,4.2,0.72,3053200,{"date":1209,"open":986,"high":1210,"low":1211,"close":1001,"change":601,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1001},"2026-03-10",4.195,3.985,2.21,4363000,{"date":1215,"open":962,"high":1216,"low":897,"close":986,"change":856,"percent_change":1217,"volume":1218,"transactions":9,"vwap":986},"2026-03-09",4.095,1.49,3296600,{"date":1220,"open":837,"high":891,"low":951,"close":407,"change":509,"percent_change":1221,"volume":1222,"transactions":9,"vwap":407},"2026-03-06",-0.99,3434000,{"date":1224,"open":816,"high":1186,"low":962,"close":918,"change":152,"percent_change":175,"volume":1225,"transactions":9,"vwap":918},"2026-03-05",3699700,{"date":1227,"open":891,"high":1001,"low":993,"close":407,"change":554,"percent_change":1228,"volume":1229,"transactions":9,"vwap":407},"2026-03-04",-0.74,6161300,{"date":1231,"open":829,"high":1007,"low":824,"close":904,"change":396,"percent_change":1099,"volume":1232,"transactions":9,"vwap":904},"2026-03-03",7475000,{"date":1234,"open":905,"high":899,"low":905,"close":830,"change":864,"percent_change":1235,"volume":1236,"transactions":9,"vwap":830},"2026-03-02",1.3,4835900,{"date":1238,"open":829,"high":814,"low":824,"close":855,"change":1043,"percent_change":1239,"volume":1240,"transactions":9,"vwap":855},"2026-02-27",-2.04,5894400,{"date":1242,"open":899,"high":1243,"low":1244,"close":874,"change":856,"percent_change":1245,"volume":1246,"transactions":9,"vwap":874},"2026-02-26",3.995,3.845,1.55,5190900,{"date":1248,"open":972,"high":904,"low":26,"close":829,"change":427,"percent_change":1249,"volume":1250,"transactions":9,"vwap":829},"2026-02-25",-7.21,9932300,{"date":1252,"open":1146,"high":1007,"low":986,"close":1158,"change":705,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1158},"2026-02-24",1.71,5950300,{"date":1256,"open":992,"high":1157,"low":961,"close":1146,"change":892,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1146},"2026-02-23",-3.54,5648100,{"date":1260,"open":1146,"high":1157,"low":1146,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-20",4.24,0.1,2.42,5790300,{"date":1266,"open":407,"high":1205,"low":407,"close":1123,"change":856,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1123},"2026-02-19",1.47,5494100,{"date":1270,"open":407,"high":1104,"low":1271,"close":986,"change":856,"percent_change":1217,"volume":1272,"transactions":9,"vwap":986},"2026-02-18",4.0089998,4362200,{"date":1274,"open":844,"high":918,"low":829,"close":407,"change":1262,"percent_change":1275,"volume":1276,"transactions":9,"vwap":407},"2026-02-17",2.55,6519800,{"date":1278,"open":849,"high":1279,"low":971,"close":874,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":874},"2026-02-13",4.085,-0.1,-2.49,4662100,{"date":1284,"open":1205,"high":1205,"low":837,"close":407,"change":943,"percent_change":1285,"volume":1286,"transactions":9,"vwap":407},"2026-02-12",-3.13,5018400,{"date":1288,"open":1064,"high":911,"low":1104,"close":1104,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1104},"2026-02-11",-0.16,-3.71,2521200,{"date":1293,"open":1205,"high":1294,"low":1205,"close":1064,"change":545,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1064},"2026-02-10",4.455,2.62,4476700,{"date":1298,"open":1205,"high":1162,"low":1299,"close":1205,"change":554,"percent_change":172,"volume":1300,"transactions":9,"vwap":1205},"2026-02-09",4.175,2268800,{"date":1302,"open":904,"high":1204,"low":898,"close":999,"change":89,"percent_change":1303,"volume":1304,"transactions":9,"vwap":999},"2026-02-06",5.49,3897200,{"date":1306,"open":993,"high":1124,"low":962,"close":993,"change":845,"percent_change":1194,"volume":1307,"transactions":9,"vwap":993},"2026-02-05",3494300,{"date":1309,"open":993,"high":1279,"low":951,"close":849,"change":289,"percent_change":602,"volume":1310,"transactions":9,"vwap":849},"2026-02-04",4715600,{"date":1312,"open":1000,"high":1000,"low":882,"close":993,"change":892,"percent_change":1313,"volume":1314,"transactions":9,"vwap":993},"2026-02-03",-3.61,3811300,{"date":1316,"open":913,"high":1001,"low":1317,"close":1158,"change":208,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1158},"2026-02-02",4.065,0.73,3583700,{"date":1321,"open":1000,"high":1007,"low":1216,"close":900,"change":509,"percent_change":1322,"volume":1323,"transactions":9,"vwap":900},"2026-01-30",-0.96,4095600,{"date":1325,"open":1042,"high":1042,"low":1326,"close":1001,"change":876,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1001},"2026-01-29",4.155,-3.25,3738000,{"date":1330,"open":1028,"high":1048,"low":1013,"close":1064,"change":845,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1064},"2026-01-28",-0.46,3300800,{"date":1334,"open":1335,"high":1053,"low":1157,"close":1028,"change":1043,"percent_change":1044,"volume":1336,"transactions":9,"vwap":1028},"2026-01-27",4.4,6092600,{"date":1338,"open":1022,"high":1075,"low":1033,"close":1058,"change":845,"percent_change":197,"volume":1339,"transactions":9,"vwap":1058},"2026-01-26",1581600,{"date":1341,"open":1088,"high":1031,"low":1048,"close":1080,"change":310,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1080},"2026-01-23",-1.34,2330900,{"date":1345,"open":1080,"high":1031,"low":1080,"close":1074,"change":1125,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1074},"2026-01-22",1.81,2010200,{"date":1349,"open":919,"high":1022,"low":911,"close":1058,"change":1262,"percent_change":748,"volume":1350,"transactions":9,"vwap":1058},"2026-01-21",2038900,{"date":1352,"open":921,"high":1075,"low":1162,"close":1064,"change":892,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1064},"2026-01-20",-3.36,3568300,{"date":1356,"open":1335,"high":1074,"low":911,"close":1088,"change":864,"percent_change":269,"volume":1357,"transactions":9,"vwap":1088},"2026-01-16",4213600,{"date":1359,"open":1022,"high":1023,"low":1087,"close":1058,"change":554,"percent_change":695,"volume":1360,"transactions":9,"vwap":1058},"2026-01-15",2004100,{"date":1362,"open":1031,"high":1363,"low":1080,"close":1053,"change":1043,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1053},"2026-01-14",4.56,-1.77,2964500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1031,"change":876,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1031},"2026-01-13",4.66,4.67,4.505,-3,3557000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1368,"change":238,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1368},"2026-01-12",4.72,4.765,4.64,-1.48,4233900,{"date":1381,"open":1382,"high":1383,"low":1375,"close":1384,"change":1043,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-09",4.8,4.85,4.73,-1.66,2093600,{"date":1388,"open":1022,"high":1389,"low":921,"close":1390,"change":509,"percent_change":527,"volume":1391,"transactions":9,"vwap":1390},"2026-01-08",4.82,4.81,7336400,{"date":1393,"open":1383,"high":1394,"low":1395,"close":1383,"change":465,"percent_change":465,"volume":1396,"transactions":9,"vwap":1383},"2026-01-07",4.879,4.76,2466000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1383,"change":310,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1383},"2026-01-06",4.89,4.94,4.84,-1.22,2943000,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":802,"volume":1411,"transactions":9,"vwap":1409},"2026-01-05",4.63,4.978,4.621,4.91,0.27,3089900,{"date":1413,"open":779,"high":1414,"low":1415,"close":1377,"change":981,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1377},"2026-01-02",4.774,4.59,-2.32,3356400,{"date":1419,"open":1420,"high":1382,"low":1421,"close":779,"change":310,"percent_change":952,"volume":1422,"transactions":9,"vwap":779},"2025-12-31",4.77,4.74,1932700,{"date":1424,"open":1425,"high":1399,"low":1382,"close":1390,"change":238,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1390},"2025-12-30",4.87,-1.43,2275200,{"date":1429,"open":1401,"high":1430,"low":1431,"close":1432,"change":289,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-29",4.895,4.795,4.88,0.41,2402400,{"date":1436,"open":1437,"high":1438,"low":1389,"close":1439,"change":238,"percent_change":1167,"volume":1440,"transactions":9,"vwap":1439},"2025-12-26",4.9,4.92,4.86,1966800,{"date":1442,"open":1400,"high":1443,"low":1383,"close":1444,"change":509,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-12-24",4.989,4.93,-0.8,2172200,{"date":1448,"open":535,"high":1449,"low":1409,"close":1450,"change":981,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-12-23",5.06,4.97,-2.17,4892100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":839,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-12-22",5.05,5.14,5,5.08,0.2,3481400,{"date":1462,"open":1463,"high":1464,"low":1450,"close":1465,"change":1262,"percent_change":1126,"volume":1466,"transactions":9,"vwap":1465},"2025-12-19",4.98,5.075,5.07,7886800,{"date":1468,"open":1469,"high":1470,"low":1444,"close":1450,"change":864,"percent_change":491,"volume":1471,"transactions":9,"vwap":1450},"2025-12-18",4.96,5.01,3434900,{"date":1473,"open":1409,"high":1474,"low":1425,"close":1438,"change":465,"percent_change":465,"volume":1475,"transactions":9,"vwap":1438},"2025-12-17",5.015,4280400,{"date":1477,"open":1395,"high":1444,"low":1395,"close":1438,"change":1262,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1438},"2025-12-16",2.07,4388900,{"date":1481,"open":1399,"high":1469,"low":1482,"close":1389,"change":694,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1389},"2025-12-15",4.78,-2.43,4616800,{"date":1486,"open":1457,"high":1457,"low":1425,"close":1400,"change":426,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1400},"2025-12-12",-1,3696600,{"date":1490,"open":1491,"high":1470,"low":1437,"close":1492,"change":864,"percent_change":957,"volume":1493,"transactions":9,"vwap":1492},"2025-12-11",4.95,4.99,2920100,{"date":1495,"open":1389,"high":1496,"low":1497,"close":1400,"change":227,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1400},"2025-12-10",4.985,4.79,2.49,5300600,{"date":1501,"open":1369,"high":1437,"low":1502,"close":1389,"change":227,"percent_change":1275,"volume":1503,"transactions":9,"vwap":1389},"2025-12-09",4.655,5386600,{"date":1505,"open":1506,"high":1432,"low":1507,"close":1508,"change":152,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-08",4.71,4.625,4.7,0.86,4734200,{"date":1512,"open":1421,"high":1376,"low":1513,"close":1368,"change":1043,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1368},"2025-12-05",4.65,-1.69,2343300,{"date":1517,"open":779,"high":1395,"low":1415,"close":1421,"change":465,"percent_change":465,"volume":1518,"transactions":9,"vwap":1421},"2025-12-04",2319700,{"date":1520,"open":1368,"high":1521,"low":1377,"close":1421,"change":1125,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1421},"2025-12-03",4.796,1.72,2302800,{"date":1525,"open":1384,"high":1382,"low":1513,"close":1368,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1368},"2025-12-02",-0.075,-1.58,4040000,{"date":1530,"open":1395,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-01",4.83,4.715,4.735,-0.055,-1.15,2467600,{"date":1538,"open":1384,"high":1383,"low":1539,"close":1497,"change":856,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1497},"2025-11-28",4.703,1.27,1925400,{"date":1543,"open":1508,"high":1544,"low":1545,"close":1384,"change":465,"percent_change":465,"volume":1546,"transactions":9,"vwap":1384},"2025-11-26",4.775,4.695,2352400,{"date":1548,"open":779,"high":1395,"low":1545,"close":1384,"change":509,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1384},"2025-11-25",-0.84,3789000,{"date":1552,"open":779,"high":1482,"low":1112,"close":1420,"change":208,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1420},"2025-11-24",0.63,3823300,{"date":1556,"open":1557,"high":1390,"low":1558,"close":1421,"change":227,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1421},"2025-11-21",4.62,4.6,2.6,3523300,{"date":1562,"open":1437,"high":1563,"low":1557,"close":1557,"change":321,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1557},"2025-11-20",4.905,-4.15,4062400,{"date":1567,"open":1420,"high":1531,"low":1112,"close":1389,"change":152,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1389},"2025-11-19",0.84,4854000,{"date":1571,"open":1375,"high":1382,"low":1415,"close":1482,"change":856,"percent_change":1540,"volume":1572,"transactions":9,"vwap":1482},"2025-11-18",5968600,{"date":1574,"open":1439,"high":1437,"low":1375,"close":1375,"change":1289,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1375},"2025-11-17",-3.28,6269100,{"date":1578,"open":1438,"high":1457,"low":1579,"close":1432,"change":1043,"percent_change":685,"volume":1580,"transactions":9,"vwap":1432},"2025-11-14",4.865,7330100,{"date":1582,"open":1095,"high":1455,"low":1409,"close":1469,"change":238,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1469},"2025-11-13",-1.39,5904600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1587,"change":1038,"percent_change":321,"volume":1590,"transactions":9,"vwap":1587},"2025-11-12",5.03,5.11,4.975,4573900,{"date":1592,"open":1420,"high":1458,"low":1395,"close":535,"change":436,"percent_change":1593,"volume":1594,"transactions":9,"vwap":535},"2025-11-11",5.44,5830800,{"date":1596,"open":1597,"high":1389,"low":1598,"close":1482,"change":881,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1482},"2025-11-10",4.69,4.634,3.24,5068600,{"date":1602,"open":1390,"high":1603,"low":1053,"close":1406,"change":416,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1406},"2025-11-07",4.859,-5.12,8259500,{"date":1607,"open":1608,"high":1609,"low":1389,"close":1432,"change":706,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1432},"2025-11-06",5.52,5.57,8.93,13191000,{"date":1613,"open":1023,"high":1029,"low":1058,"close":1023,"change":289,"percent_change":60,"volume":1614,"transactions":9,"vwap":1023},"2025-11-05",6009400,{"date":1616,"open":1088,"high":1617,"low":1618,"close":1088,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1088},"2025-11-04",4.515,4.395,-0.035,-0.78,3804000,{"date":1623,"open":1624,"high":1625,"low":1023,"close":1626,"change":1619,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-03",4.53,4.575,4.495,-0.77,7424500,{"date":1630,"open":1053,"high":1631,"low":1632,"close":1624,"change":601,"percent_change":664,"volume":1633,"transactions":9,"vwap":1624},"2025-10-31",4.57,4.415,5600400,{"date":1635,"open":1020,"high":1029,"low":1033,"close":1053,"change":218,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1053},"2025-10-30",-1.99,4972100,{"date":1639,"open":1640,"high":1369,"low":1641,"close":1624,"change":876,"percent_change":1371,"volume":1642,"transactions":9,"vwap":1624},"2025-10-29",4.61,4.51,5629900,{"date":1644,"open":1390,"high":1645,"low":1368,"close":1369,"change":876,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1369},"2025-10-28",4.825,-2.91,3193800,{"date":1649,"open":1382,"high":1650,"low":1533,"close":1390,"change":601,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1390},"2025-10-27",4.875,1.91,8155500,{"date":1654,"open":1390,"high":1437,"low":1655,"close":1375,"change":554,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1375},"2025-10-24",4.705,-0.63,8095100,{"date":1659,"open":1377,"high":1660,"low":1558,"close":779,"change":601,"percent_change":1661,"volume":1662,"transactions":9,"vwap":779},"2025-10-23",4.845,1.93,3832700,{"date":1664,"open":1377,"high":1421,"low":1631,"close":1368,"change":465,"percent_change":465,"volume":1665,"transactions":9,"vwap":1368},"2025-10-22",5884900,{"date":1667,"open":1668,"high":1420,"low":1669,"close":1368,"change":705,"percent_change":342,"volume":1670,"transactions":9,"vwap":1368},"2025-10-21",4.58,4.55,3732500,{"date":1672,"open":1631,"high":1368,"low":1669,"close":1415,"change":152,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1415},"2025-10-20",0.88,5568000,{"date":1676,"open":1669,"high":1558,"low":1624,"close":1669,"change":845,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1669},"2025-10-17",-0.44,2704500,{"date":1680,"open":1482,"high":1431,"low":1029,"close":1631,"change":1199,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1631},"2025-10-16",-4.39,3034400,{"date":1684,"open":1390,"high":1685,"low":1686,"close":1482,"change":289,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1482},"2025-10-15",4.855,4.755,0.42,2819100,{"date":1690,"open":1558,"high":1420,"low":1415,"close":1395,"change":856,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1395},"2025-10-14",1.28,3238500,{"date":1694,"open":1389,"high":1438,"low":1631,"close":1508,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1508},"2025-10-13",-0.24,-4.86,8103200,{"date":1699,"open":1455,"high":1700,"low":1432,"close":1400,"change":694,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1400},"2025-10-10",5.1,-2.37,3887600,{"date":1704,"open":1705,"high":1706,"low":1455,"close":1449,"change":554,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1449},"2025-10-09",5.12,5.15,-0.59,1509100,{"date":1710,"open":1455,"high":1588,"low":1711,"close":1712,"change":856,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-08",5.021,5.09,1.19,1994900,{"date":1716,"open":1449,"high":1717,"low":1470,"close":1587,"change":1038,"percent_change":321,"volume":1718,"transactions":9,"vwap":1587},"2025-10-07",5.105,3359200,{"date":1720,"open":1700,"high":1721,"low":1587,"close":535,"change":238,"percent_change":1722,"volume":1723,"transactions":9,"vwap":535},"2025-10-06",5.17,-1.37,3035100,{"date":1725,"open":1588,"high":1721,"low":1464,"close":1588,"change":839,"percent_change":1459,"volume":1726,"transactions":9,"vwap":1588},"2025-10-03",2659100,{"date":1728,"open":1455,"high":1729,"low":1457,"close":1700,"change":152,"percent_change":534,"volume":1730,"transactions":9,"vwap":1700},"2025-10-02",5.135,2640800,{"date":1732,"open":1733,"high":1734,"low":1455,"close":1449,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1449},"2025-10-01",5.26,5.3,-0.22,-4.17,3921200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":694,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-09-30",5.4,5.425,5.22,5.28,-2.22,3178100,{"date":1747,"open":1740,"high":1748,"low":1734,"close":1740,"change":152,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1740},"2025-09-29",5.48,0.75,2822900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":839,"percent_change":1032,"volume":1757,"transactions":9,"vwap":1756},"2025-09-26",5.34,5.38,5.275,5.36,1840900,{"date":1759,"open":1760,"high":1303,"low":1761,"close":1762,"change":892,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-09-25",5.47,5.33,5.35,-2.73,2506800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":310,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-09-24",5.59,5.61,5.46,5.5,-1.08,2684100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1777,"change":112,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-09-23",5.74,5.785,5.56,-2.97,3448600,{"date":1781,"open":1782,"high":1783,"low":1768,"close":1784,"change":152,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-09-22",5.67,5.75,5.73,0.7,2681900,{"date":1788,"open":802,"high":1789,"low":1790,"close":1791,"change":694,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-09-19",5.833,5.68,5.69,-2.07,4723600,{"date":1795,"open":802,"high":1796,"low":1797,"close":1798,"change":839,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-09-18",5.93,5.745,5.81,0.17,4674400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1803,"change":839,"percent_change":1799,"volume":1806,"transactions":9,"vwap":1803},"2025-09-17",5.8,5.95,5.775,6001400,{"date":1808,"open":1803,"high":1809,"low":1775,"close":1810,"change":1038,"percent_change":112,"volume":1811,"transactions":9,"vwap":1810},"2025-09-16",5.83,5.79,2201800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1803,"change":554,"percent_change":73,"volume":1817,"transactions":9,"vwap":1803},"2025-09-15",5.77,5.9,5.76,3283400,{"date":1819,"open":1820,"high":1821,"low":802,"close":1809,"change":876,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1809},"2025-09-12",5.96,5.97,-2.35,2562200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1821,"change":705,"percent_change":1713,"volume":1829,"transactions":9,"vwap":1821},"2025-09-11",5.94,6.02,5.92,3197000,{"date":1831,"open":1832,"high":1832,"low":1803,"close":1815,"change":1280,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1815},"2025-09-10",6.03,-1.67,7060500,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1043,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-09-09",6.06,6.07,5.955,6,-1.32,2774500,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":238,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-08",6.16,6.01,6.08,-1.14,2782300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":152,"percent_change":406,"volume":1856,"transactions":9,"vwap":1855},"2025-09-05",6.18,6.235,6.05,6.15,3260600,{"date":1858,"open":1845,"high":1859,"low":1860,"close":1861,"change":238,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-09-04",6.17,5.98,6.11,-1.13,5198400,{"date":1865,"open":1866,"high":1852,"low":1832,"close":1852,"change":839,"percent_change":396,"volume":1867,"transactions":9,"vwap":1852},"2025-09-03",6.1,4833000,{"date":1869,"open":1870,"high":1871,"low":1845,"close":1859,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1859},"2025-09-02",6.25,6.29,-0.195,-3.06,3147500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1043,"volume":1882,"transactions":9,"vwap":1880},"2025-08-29",6.4,6.458,6.31,6.365,-0.005,3423600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-08-28",6.3,6.398,6.28,6.37,0.095,1.51,3926400,{"date":1893,"open":1894,"high":1885,"low":1895,"close":1896,"change":1897,"percent_change":480,"volume":1898,"transactions":9,"vwap":1896},"2025-08-27",6.24,6.225,6.275,0.035,2625300,{"date":1900,"open":1901,"high":1870,"low":1902,"close":1894,"change":705,"percent_change":269,"volume":1903,"transactions":9,"vwap":1894},"2025-08-26",6.19,6.135,3355500,{"date":1905,"open":1852,"high":1906,"low":1907,"close":1859,"change":1038,"percent_change":1289,"volume":1908,"transactions":9,"vwap":1859},"2025-08-25",6.23,6.145,2824200,{"date":1910,"open":1860,"high":1911,"low":1804,"close":1852,"change":107,"percent_change":898,"volume":1912,"transactions":9,"vwap":1852},"2025-08-22",6.21,3117300,{"date":1914,"open":1820,"high":1915,"low":1916,"close":1826,"change":509,"percent_change":1081,"volume":1917,"transactions":9,"vwap":1826},"2025-08-21",5.965,5.86,2550400,{"date":1919,"open":1838,"high":1838,"low":1815,"close":1860,"change":218,"percent_change":1378,"volume":1920,"transactions":9,"vwap":1860},"2025-08-20",3007700,{"date":1922,"open":1845,"high":1901,"low":1846,"close":1838,"change":1280,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1838},"2025-08-19",-1.62,3864600,{"date":1926,"open":1894,"high":1927,"low":1928,"close":1859,"change":509,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1859},"2025-08-18",6.295,6.155,-0.64,5526400,{"date":1932,"open":1933,"high":1934,"low":1855,"close":1911,"change":208,"percent_change":53,"volume":1935,"transactions":9,"vwap":1911},"2025-08-15",6.22,6.245,4844900,{"date":1937,"open":1938,"high":1939,"low":1855,"close":1852,"change":377,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1852},"2025-08-14",6.44,6.463,-4.92,3341900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-08-13",6.48,6.55,6.425,6.5,0.075,1.17,3546300,{"date":1952,"open":1953,"high":1944,"low":1880,"close":1946,"change":1954,"percent_change":228,"volume":1955,"transactions":9,"vwap":1946},"2025-08-12",6.45,0.045,4242100,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":876,"percent_change":371,"volume":1961,"transactions":9,"vwap":1960},"2025-08-11",6.51,6.33,6.38,5475400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":473,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-08-08",6.83,7.04,6.39,6.52,-4.54,8747900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1964,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1964},"2025-08-07",6.445,6.84,6.36,1.15,20.25,18562000,{"date":1979,"open":1980,"high":1981,"low":1609,"close":1790,"change":601,"percent_change":1049,"volume":1982,"transactions":9,"vwap":1790},"2025-08-06",5.62,5.7,6213400,{"date":1984,"open":1985,"high":1986,"low":1770,"close":1767,"change":509,"percent_change":172,"volume":1987,"transactions":9,"vwap":1767},"2025-08-05",5.63,5.64,5733100,{"date":1989,"open":1990,"high":1790,"low":1991,"close":1985,"change":1262,"percent_change":1346,"volume":1992,"transactions":9,"vwap":1985},"2025-08-04",5.6,5.53,5745000,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1991,"change":112,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1991},"2025-08-01",5.65,5.481,-2.98,4980800,{"date":2000,"open":1790,"high":1816,"low":1986,"close":1981,"change":839,"percent_change":268,"volume":2001,"transactions":9,"vwap":1981},"2025-07-31",3823400,{"date":2003,"open":1981,"high":1775,"low":2004,"close":1791,"change":289,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1791},"2025-07-30",5.642,0.35,5003000,{"date":2008,"open":1798,"high":2009,"low":2010,"close":1782,"change":1280,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1782},"2025-07-29",5.831,5.66,-1.73,5182500,{"date":2014,"open":1798,"high":2015,"low":1814,"close":1814,"change":845,"percent_change":370,"volume":2016,"transactions":9,"vwap":1814},"2025-07-28",5.895,5647900,{"date":2018,"open":2019,"high":1916,"low":2020,"close":1810,"change":509,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1810},"2025-07-25",5.85,5.765,-0.69,2421400,{"date":2024,"open":2025,"high":1828,"low":1803,"close":1809,"change":310,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1809},"2025-07-24",5.91,-1.02,2544300,{"date":2029,"open":2019,"high":2015,"low":2030,"close":2031,"change":152,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-07-23",5.78,5.89,0.68,2825700,{"date":2035,"open":2019,"high":1815,"low":1814,"close":2019,"change":465,"percent_change":465,"volume":2036,"transactions":9,"vwap":2019},"2025-07-22",3052500,{"date":2038,"open":1814,"high":1826,"low":1816,"close":2019,"change":227,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2019},"2025-07-21",2.09,5087700,{"date":2042,"open":1804,"high":1821,"low":2043,"close":1784,"change":112,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1784},"2025-07-18",5.72,-2.88,3142900,{"date":2047,"open":2019,"high":1804,"low":2048,"close":1815,"change":289,"percent_change":81,"volume":2049,"transactions":9,"vwap":1815},"2025-07-17",5.845,4744200,{"date":2051,"open":1815,"high":1826,"low":1803,"close":2052,"change":864,"percent_change":1509,"volume":2053,"transactions":9,"vwap":2052},"2025-07-16",5.88,3850000,{"date":2055,"open":2056,"high":1916,"low":1810,"close":1809,"change":845,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1809},"2025-07-15",5.84,-0.34,3286900,{"date":2060,"open":1775,"high":2061,"low":2043,"close":2019,"change":82,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2019},"2025-07-14",5.915,2.45,5240400,{"date":2065,"open":1821,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-07-11",5.99,5.695,5.71,-0.27,-4.52,5995000,{"date":2073,"open":1821,"high":1846,"low":1796,"close":1860,"change":1038,"percent_change":112,"volume":2074,"transactions":9,"vwap":1860},"2025-07-10",5026000,{"date":2076,"open":1820,"high":2077,"low":1796,"close":2066,"change":705,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2066},"2025-07-09",6.0050001,1.18,3749600,{"date":2081,"open":1820,"high":1821,"low":2019,"close":1828,"change":845,"percent_change":2057,"volume":2082,"transactions":9,"vwap":1828},"2025-07-08",5811600,{"date":2084,"open":1796,"high":1821,"low":2048,"close":1826,"change":1038,"percent_change":112,"volume":2085,"transactions":9,"vwap":1826},"2025-07-07",5849700,{"date":2087,"open":2025,"high":1804,"low":2052,"close":1804,"change":601,"percent_change":362,"volume":2088,"transactions":9,"vwap":1804},"2025-07-03",3129400,{"date":2090,"open":1798,"high":1826,"low":1810,"close":1916,"change":864,"percent_change":1509,"volume":2091,"transactions":9,"vwap":1916},"2025-07-02",5287300,{"date":2093,"open":2043,"high":2052,"low":2043,"close":1798,"change":845,"percent_change":2057,"volume":2094,"transactions":9,"vwap":1798},"2025-07-01",6647100,{"date":2096,"open":2031,"high":2025,"low":2030,"close":1809,"change":426,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1809},"2025-06-30",-0.85,6883700,{"date":2100,"open":2019,"high":1815,"low":1803,"close":2052,"change":152,"percent_change":2032,"volume":2101,"transactions":9,"vwap":2052},"2025-06-27",19748100,{"date":2103,"open":1810,"high":1916,"low":2068,"close":2056,"change":864,"percent_change":1509,"volume":2104,"transactions":9,"vwap":2056},"2025-06-26",5344100,{"date":2106,"open":1814,"high":1803,"low":1981,"close":1810,"change":152,"percent_change":1785,"volume":2107,"transactions":9,"vwap":1810},"2025-06-25",4339700,{"date":2109,"open":1791,"high":1803,"low":2110,"close":1783,"change":396,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1783},"2025-06-24",5.645,2.86,4939500,{"date":2114,"open":1303,"high":1768,"low":2115,"close":1767,"change":1262,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1767},"2025-06-23",5.45,1.82,4465700,{"date":2119,"open":2120,"high":1768,"low":1593,"close":1303,"change":845,"percent_change":564,"volume":2121,"transactions":9,"vwap":1303},"2025-06-20",5.55,9723400,{"date":2123,"open":1980,"high":2010,"low":1748,"close":2124,"change":1043,"percent_change":1426,"volume":2125,"transactions":9,"vwap":2124},"2025-06-18",5.51,5486300,{"date":2127,"open":1991,"high":1980,"low":1303,"close":1767,"change":289,"percent_change":747,"volume":2128,"transactions":9,"vwap":1767},"2025-06-17",4937600,{"date":2130,"open":1593,"high":1609,"low":1756,"close":1609,"change":1032,"percent_change":742,"volume":2131,"transactions":9,"vwap":1609},"2025-06-16",5177400,{"date":2133,"open":2134,"high":2135,"low":1756,"close":1754,"change":943,"percent_change":388,"volume":2136,"transactions":9,"vwap":1754},"2025-06-13",5.41,5.505,9104200,{"date":2138,"open":2134,"high":1608,"low":2134,"close":2124,"change":839,"percent_change":268,"volume":2139,"transactions":9,"vwap":2124},"2025-06-12",5725200,{"date":2141,"open":2124,"high":2142,"low":1593,"close":1770,"change":289,"percent_change":747,"volume":2143,"transactions":9,"vwap":1770},"2025-06-11",5.58,3917800,{"date":2145,"open":2146,"high":1770,"low":2147,"close":1748,"change":705,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1748},"2025-06-10",5.42,5.39,1.29,5725400,{"date":2151,"open":1303,"high":1303,"low":1762,"close":2134,"change":310,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2134},"2025-06-09",-1.1,7416700,{"date":2155,"open":2120,"high":2156,"low":2146,"close":1760,"change":554,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1760},"2025-06-06",5.569,-0.55,6391200,{"date":2160,"open":1753,"high":2142,"low":1753,"close":1770,"change":227,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1770},"2025-06-05",2.23,10995000,{"date":2164,"open":2134,"high":2165,"low":1761,"close":1754,"change":208,"percent_change":480,"volume":2166,"transactions":9,"vwap":1754},"2025-06-04",5.445,6226900,{"date":2168,"open":2169,"high":2134,"low":1729,"close":1762,"change":545,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1762},"2025-06-03",5.18,2.1,9452700,{"date":2173,"open":1754,"high":2147,"low":2174,"close":2175,"change":876,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-06-02",5.195,5.24,-2.6,5810900,{"date":2179,"open":2180,"high":2134,"low":2175,"close":1754,"change":839,"percent_change":1032,"volume":2181,"transactions":9,"vwap":1754},"2025-05-30",5.29,12992400,{"date":2183,"open":1753,"high":1754,"low":2180,"close":2184,"change":1262,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-05-29",5.37,1.9,6597200,{"date":2188,"open":2175,"high":2189,"low":2190,"close":2191,"change":864,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-05-28",5.32,5.2,5.27,0.96,6368400,{"date":2195,"open":1705,"high":2196,"low":2197,"close":1742,"change":881,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1742},"2025-05-27",5.25,5.095,2.96,8923600,{"date":2201,"open":1705,"high":1721,"low":1470,"close":1465,"change":943,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1465},"2025-05-23",-2.5,12402700,{"date":2205,"open":1458,"high":2206,"low":1587,"close":2190,"change":1038,"percent_change":555,"volume":2207,"transactions":9,"vwap":2190},"2025-05-22",5.245,11914900,{"date":2209,"open":2169,"high":2210,"low":1706,"close":2211,"change":1038,"percent_change":555,"volume":2212,"transactions":9,"vwap":2211},"2025-05-21",5.325,5.21,12352900,{"date":2214,"open":2175,"high":2189,"low":2215,"close":1742,"change":845,"percent_change":311,"volume":2216,"transactions":9,"vwap":1742},"2025-05-20",5.16,10277800,{"date":2218,"open":1458,"high":2191,"low":1458,"close":2175,"change":1459,"percent_change":816,"volume":2219,"transactions":9,"vwap":2175},"2025-05-19",10646000,{"date":2221,"open":1463,"high":1712,"low":1469,"close":535,"change":152,"percent_change":2222,"volume":2223,"transactions":9,"vwap":535},"2025-05-16",0.8,7341600,{"date":2225,"open":1437,"high":1449,"low":1425,"close":1457,"change":1262,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1457},"2025-05-15",2.04,12598400,{"date":2229,"open":1531,"high":1409,"low":2230,"close":1437,"change":705,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1437},"2025-05-14",4.815,1.45,9647600,{"date":2234,"open":1112,"high":1383,"low":2235,"close":1531,"change":268,"percent_change":844,"volume":2236,"transactions":9,"vwap":1531},"2025-05-13",4.615,8170200,{"date":2238,"open":1497,"high":1439,"low":2239,"close":1513,"change":864,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1513},"2025-05-12",4.525,1.09,8982800,{"date":2243,"open":1074,"high":1685,"low":1074,"close":1558,"change":545,"percent_change":2062,"volume":2244,"transactions":9,"vwap":1558},"2025-05-09",11889800,{"date":2246,"open":999,"high":1631,"low":913,"close":1074,"change":706,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1074},"2025-05-08",9.78,16451900,{"date":2250,"open":962,"high":1000,"low":882,"close":1146,"change":1032,"percent_change":1425,"volume":2251,"transactions":9,"vwap":1146},"2025-05-07",12776400,{"date":2253,"open":823,"high":874,"low":2254,"close":899,"change":1262,"percent_change":2255,"volume":2256,"transactions":9,"vwap":899},"2025-05-06",3.715,2.63,8306100,{"date":2258,"open":813,"high":899,"low":966,"close":972,"change":426,"percent_change":973,"volume":2259,"transactions":9,"vwap":972},"2025-05-05",5711600,{"date":2261,"open":920,"high":913,"low":855,"close":853,"change":1695,"percent_change":2262,"volume":2263,"transactions":9,"vwap":853},"2025-05-02",-5.87,12184300,{"date":2265,"open":993,"high":900,"low":2266,"close":1146,"change":218,"percent_change":371,"volume":2267,"transactions":9,"vwap":1146},"2025-05-01",3.975,8208700,{"date":2269,"open":898,"high":2270,"low":993,"close":998,"change":856,"percent_change":1100,"volume":2271,"transactions":9,"vwap":998},"2025-04-30",4.205,4627100,{"date":2273,"open":816,"high":1123,"low":816,"close":1000,"change":881,"percent_change":861,"volume":2274,"transactions":9,"vwap":1000},"2025-04-29",3236700,{"date":2276,"open":951,"high":849,"low":2277,"close":816,"change":465,"percent_change":465,"volume":2278,"transactions":9,"vwap":816},"2025-04-28",3.875,3489000,{"date":2280,"open":951,"high":1137,"low":951,"close":816,"change":845,"percent_change":1194,"volume":2281,"transactions":9,"vwap":816},"2025-04-25",1764700,{"date":181,"open":844,"high":993,"low":853,"close":837,"change":227,"percent_change":658,"volume":2283,"transactions":9,"vwap":837},3801000]