[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEXT":3,"homepage-market-summary":30,"stock-historical-NEXT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NEXT","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},"NextDecade Corporation Common Stock","Nasdaq",null,"NATURAL GAS TRANSMISSION & DISTRIBUTION","NextDecade Corp is a Houston-based energy company engaged in construction and development activities related to the liquefaction of natural gas, the sale of LNG, and the capture and storage of CO2 emissions. The group is constructing and developing a natural gas liquefaction and export facility located in the Rio Grande Valley near Brownsville, Texas (the Rio Grande LNG Facility). It also engaged in NEXT Carbon Solutions, advancing proprietary processes to lower the cost of utilizing carbon capture and storage (CCS) and help companies reduce their emissions and achieve their clean energy goals.","360","Houston, TX",false,{"close":16,"open":17,"high":18,"low":17,"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},6.83,6.62,6.91,6.57,0.26,3.96,2483833.890878,18993,6.8215,9.24,4.75,3398490.127774988,46.3,2845,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},12.12,3285969,1199378622.071522,-9.66,"2025-04-24",[184,185,195,206,217,227,237,247,256,265,276,286,297,307,316,326,337,348,359,370,380,387,397,407,416,423,433,441,449,457,466,474,482,491,500,509,519,529,537,544,552,559,567,577,585,593,602,610,618,628,638,647,657,668,675,685,691,696,699,706,713,721,727,735,742,749,754,759,767,774,779,783,787,795,801,807,813,819,827,833,841,849,856,864,873,881,889,897,902,910,918,923,929,935,938,945,952,960,968,974,981,986,992,998,1002,1006,1011,1017,1023,1027,1032,1038,1043,1049,1052,1056,1060,1066,1072,1079,1083,1087,1092,1095,1100,1106,1112,1118,1125,1129,1135,1139,1144,1147,1154,1161,1166,1172,1177,1181,1189,1196,1203,1209,1215,1222,1228,1234,1241,1249,1255,1261,1267,1274,1279,1285,1293,1299,1304,1309,1314,1321,1327,1334,1340,1345,1350,1355,1362,1368,1372,1378,1385,1390,1395,1400,1406,1411,1416,1422,1428,1433,1439,1443,1449,1456,1461,1468,1474,1480,1485,1490,1495,1498,1502,1507,1511,1516,1520,1525,1529,1533,1539,1544,1549,1556,1563,1569,1574,1580,1587,1592,1599,1605,1610,1615,1618,1624,1629,1634,1641,1648,1653,1658,1663,1668,1671,1677,1682,1686,1693,1700,1704,1709,1714,1720,1725,1731,1735,1738,1742,1746,1751,1755,1759,1764,1768,1772,1777,1783,1788,1793,1797,1802,1808,1813,1818,1822,1826,1831,1839,1842,1846,1851,1855,1861,1866,1871,1875,1880,1888,1897,1906,1914,1921,1928,1934,1942,1949,1955,1962,1970,1977,1984,1993,2001,2008,2017,2023,2028,2033,2040,2047,2055,2063,2072,2079,2085,2092,2099,2106,2113,2121,2128,2132,2138,2144,2149,2155,2161,2166,2172,2180,2188,2195,2201,2206,2212,2221,2226,2233,2236,2242,2246,2252,2257,2261,2266,2271,2274,2278,2283,2288,2293,2297,2300,2304,2309,2313,2319,2323,2327,2332,2335,2338,2342,2347,2352,2356,2361,2367,2371,2374,2378,2383,2387,2392,2396,2400,2404,2408,2412,2416,2421,2425],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",6.54,6.705,6.4,0.09,1.39,2001581.351535,15120,6.5692,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",6.25,6.715,6.07,6.48,0.17,2.69,3390738.288311,21377,6.4399,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",6.36,6.44,6.24,6.31,-0.04,-0.63,2408076.791618,22124,6.3291,{"date":218,"open":219,"high":220,"low":211,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",6.525,6.69,6.35,0.01,0.16,2595133.03454,21217,6.4064,{"date":228,"open":200,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",6.63,6.244,6.34,-0.22,-3.35,2812012.803095,20642,6.3388,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",6.67,6.7,6.52,6.56,0,2455859.721662,20160,6.5867,{"date":248,"open":17,"high":249,"low":250,"close":242,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",6.75,6.43,-0.105,-1.58,2652955.203829,23154,6.5522,{"date":257,"open":258,"high":259,"low":19,"close":260,"change":261,"percent_change":232,"volume":262,"transactions":263,"vwap":264},"2026-09-24",6.78,6.82,6.665,-0.015,2368957.31808,21944,6.678,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",6.81,6.905,6.655,6.68,-0.09,-1.33,2101260.133098,19518,6.7742,{"date":277,"open":278,"high":279,"low":240,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",6.98,7,6.77,-0.25,-3.56,4618895.915973,25183,6.7947,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",6.85,7.1,6.73,7.02,0.15,2.18,2155324.726566,18940,6.9691,{"date":298,"open":299,"high":300,"low":288,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",7.01,7.12,6.87,-0.13,-1.86,3628313.128715,20226,6.9111,{"date":308,"open":299,"high":309,"low":310,"close":279,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",7.1434,6.89,-0.06,-0.85,2161151.370178,19101,7.0143,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":271,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",7.09,7.18,6.9,7.06,-1.26,2567642.728029,23068,7.0531,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",7.36,7.38,7.105,7.15,-0.26,-3.51,2316846.578951,20190,7.1831,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",7.75,7.805,7.35,7.41,-0.23,-3.01,2336045.469088,19950,7.5121,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",7.59,7.73,7.46,7.64,-0.03,-0.39,2094959.654885,19501,7.5882,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",7.68,7.845,7.4,7.67,0.13,1.72,2970697.148085,27076,7.6793,{"date":371,"open":372,"high":353,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",7.47,7.365,7.54,0.07,0.94,2535792.402929,24591,7.5153,{"date":381,"open":372,"high":350,"low":382,"close":372,"change":365,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",7.29,1.77,1881677.283893,18002,7.4604,{"date":388,"open":389,"high":390,"low":391,"close":389,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",7.34,7.42,7.2728,-0.08,-1.08,1352301.179653,13587,7.3561,{"date":398,"open":399,"high":400,"low":401,"close":390,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",7.49,7.53,7.3,-0.02,-0.27,2273491.616309,17224,7.4096,{"date":408,"open":409,"high":353,"low":363,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",7.52,7.44,-0.18,-2.36,2056230.866086,18094,7.4744,{"date":417,"open":364,"high":364,"low":373,"close":418,"change":419,"percent_change":142,"volume":420,"transactions":421,"vwap":422},"2026-09-01",7.62,0.08,2182570.611109,19526,7.5522,{"date":424,"open":425,"high":426,"low":427,"close":374,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",7.51,7.74,7.375,0.19,2.59,3164055.704928,22918,7.5368,{"date":434,"open":390,"high":435,"low":436,"close":341,"change":271,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",7.545,7.28,-1.21,1856733.599618,15755,7.3933,{"date":442,"open":328,"high":443,"low":444,"close":410,"change":419,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",7.55,7.175,1.09,2030936.753957,17166,7.3997,{"date":450,"open":363,"high":353,"low":451,"close":328,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",7.225,-0.11,-1.47,2437664.038257,24404,7.3553,{"date":458,"open":459,"high":460,"low":459,"close":372,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",7.23,7.5377,0.12,1.63,2279198.273041,18265,7.43,{"date":467,"open":279,"high":390,"low":468,"close":341,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",6.95,0.23,3.23,2745421.981871,21264,7.2496,{"date":475,"open":476,"high":459,"low":477,"close":300,"change":461,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",7.05,6.93,1.71,2955290.961386,22870,7.1098,{"date":483,"open":259,"high":484,"low":485,"close":279,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",7.0892,6.76,0.28,4.17,2617016.619928,21455,6.9646,{"date":492,"open":493,"high":279,"low":240,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",6.99,6.72,-0.2,-2.89,2577961.195697,22632,6.7722,{"date":501,"open":279,"high":502,"low":503,"close":504,"change":354,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",7.13,6.88,6.92,-0.43,2044820.649898,19995,6.9565,{"date":510,"open":511,"high":512,"low":513,"close":468,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",7.25,7.3093,6.855,-0.24,-3.34,2678580.081273,19582,7.0061,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",6.8,7.2,7.19,0.41,6.05,2130646.717034,21600,7.1004,{"date":530,"open":485,"high":493,"low":531,"close":258,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",6.625,0.02,0.3,2261407.188908,21647,6.8276,{"date":538,"open":494,"high":539,"low":540,"close":485,"change":222,"percent_change":292,"volume":541,"transactions":542,"vwap":543},"2026-08-12",6.908,6.6799,2028148.204378,20842,6.7989,{"date":545,"open":477,"high":546,"low":547,"close":249,"change":343,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",7.04,6.695,-3.3,3309612.764899,34379,6.7735,{"date":553,"open":301,"high":554,"low":16,"close":278,"change":486,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",7.08,4.18,2287972.963845,24433,6.9813,{"date":560,"open":280,"high":561,"low":562,"close":240,"change":563,"percent_change":453,"volume":564,"transactions":565,"vwap":566},"2026-08-07",6.9488,6.65,-0.1,1874075.802342,23121,6.8036,{"date":568,"open":569,"high":570,"low":571,"close":521,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",6.58,6.865,6.55,0.38,5.92,2150443.298045,20791,6.7475,{"date":578,"open":579,"high":579,"low":221,"close":580,"change":563,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",6.59,6.42,-1.53,2304764.879233,25362,6.4345,{"date":586,"open":587,"high":588,"low":589,"close":241,"change":392,"percent_change":437,"volume":590,"transactions":591,"vwap":592},"2026-08-04",6.47,6.725,6.45,2653892.333749,29553,6.5968,{"date":594,"open":241,"high":239,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",6.37,6.6,-0.12,-1.79,2989300.922346,30416,6.5451,{"date":603,"open":258,"high":310,"low":604,"close":494,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",6.4714,-0.01,-0.15,2954897.341115,28226,6.6507,{"date":611,"open":612,"high":503,"low":231,"close":290,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",6.38,0.39,6.15,2911182.720832,25038,6.7099,{"date":619,"open":620,"high":621,"low":622,"close":231,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",6.39,6.546,6.335,0.2,3.26,3622353.259249,29894,6.4111,{"date":629,"open":208,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",6.4635,6.04,6.14,-0.295,-4.58,5691997.194873,38259,6.1425,{"date":639,"open":640,"high":278,"low":612,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",6.805,6.435,-0.57,-8.14,5963241.70413,37552,6.5887,{"date":648,"open":649,"high":650,"low":279,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",7.82,7.9,7.005,-0.955,-12,4072285.037461,33727,7.2705,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",7.85,8.095,7.78,7.96,0.32,4.19,2608858.89164,23896,7.971,{"date":669,"open":465,"high":670,"low":389,"close":353,"change":533,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",7.685,4.09,2450813.60886,25657,7.5612,{"date":676,"open":677,"high":678,"low":679,"close":389,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",7.65,7.8,7.33,-0.34,-4.43,2078283.350861,21205,7.4385,{"date":686,"open":418,"high":362,"low":687,"close":361,"change":243,"percent_change":243,"volume":688,"transactions":689,"vwap":690},"2026-07-20",7.6,1826014.810773,18607,7.7232,{"date":692,"open":693,"high":362,"low":443,"close":361,"change":190,"percent_change":694,"volume":695,"transactions":9,"vwap":361},"2026-07-17",7.69,1.19,2101000,{"date":697,"open":418,"high":351,"low":363,"close":350,"change":402,"percent_change":332,"volume":698,"transactions":9,"vwap":350},"2026-07-16",2331700,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":642,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-15",8.2,8.21,7.61,-6.97,2369700,{"date":707,"open":702,"high":708,"low":709,"close":710,"change":532,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-14",8.287,8.06,8.18,0.25,1519000,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":201,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-13",8.14,8.448,7.99,8.16,2.13,2175600,{"date":722,"open":709,"high":723,"low":649,"close":717,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":717},"2026-07-10",8.12,-0.05,-0.62,1488100,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":271,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-09",8.1,8.315,7.98,8.04,-1.11,1976200,{"date":736,"open":717,"high":737,"low":738,"close":739,"change":663,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-08",8.19,7.88,8.13,4.1,2441900,{"date":743,"open":744,"high":709,"low":745,"close":746,"change":89,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-07",7.72,7.684,7.81,2.9,2907400,{"date":750,"open":751,"high":752,"low":751,"close":350,"change":222,"percent_change":365,"volume":753,"transactions":9,"vwap":350},"2026-07-06",7.48,7.785,1906500,{"date":755,"open":687,"high":756,"low":342,"close":757,"change":222,"percent_change":365,"volume":758,"transactions":9,"vwap":757},"2026-07-02",7.84,7.58,1913900,{"date":760,"open":761,"high":364,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-01",7.5,7.45,7.57,0.03,0.4,1877800,{"date":768,"open":465,"high":769,"low":770,"close":374,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":374},"2026-06-30",7.655,7.37,0.18,2.45,2288100,{"date":775,"open":400,"high":677,"low":776,"close":328,"change":563,"percent_change":777,"volume":778,"transactions":9,"vwap":328},"2026-06-29",7.275,-1.34,2050700,{"date":780,"open":679,"high":353,"low":382,"close":352,"change":532,"percent_change":781,"volume":782,"transactions":9,"vwap":352},"2026-06-26",0.27,6189800,{"date":784,"open":502,"high":372,"low":279,"close":410,"change":486,"percent_change":785,"volume":786,"transactions":9,"vwap":410},"2026-06-25",3.91,2491800,{"date":788,"open":425,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-24",7.56,6.975,7.16,-0.56,-7.25,3664700,{"date":796,"open":342,"high":797,"low":798,"close":744,"change":799,"percent_change":555,"volume":800,"transactions":9,"vwap":744},"2026-06-23",7.76,7.305,0.31,4391400,{"date":802,"open":342,"high":803,"low":451,"close":342,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":342},"2026-06-22",7.605,0.06,0.82,6465200,{"date":808,"open":678,"high":809,"low":382,"close":341,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":341},"2026-06-18",7.87,-0.45,-5.77,4011700,{"date":814,"open":815,"high":816,"low":817,"close":678,"change":102,"percent_change":382,"volume":818,"transactions":9,"vwap":678},"2026-06-17",7.32,7.86,7.285,3135200,{"date":820,"open":821,"high":822,"low":331,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-16",7.573,7.66,7.27,-0.46,-5.95,3891000,{"date":828,"open":717,"high":829,"low":757,"close":351,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":351},"2026-06-15",8.01,-0.67,-7.98,3966700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":82,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-12",8.08,8.475,8.05,8.4,1.69,2782800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":112,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-11",8.56,8.83,8.23,8.26,-2.02,2289200,{"date":850,"open":851,"high":852,"low":739,"close":853,"change":533,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-10",8.17,8.565,8.43,3.69,2126600,{"date":857,"open":858,"high":859,"low":860,"close":739,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":739},"2026-06-09",8.35,8.37,7.95,-0.33,-3.9,2245900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-08",8.6,8.69,8.415,8.46,-0.07,-0.82,1379000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":302,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-05",8.7,8.79,8.385,8.53,-1.5,2151400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":89,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-04",8.27,8.885,8.25,8.66,2.61,2269100,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":201,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-03",8.36,8.685,8.22,8.44,2.06,2211300,{"date":898,"open":899,"high":852,"low":900,"close":883,"change":605,"percent_change":597,"volume":901,"transactions":9,"vwap":883},"2026-06-02",8.32,8.265,1706300,{"date":903,"open":904,"high":905,"low":729,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-01",8.15,8.54,8.28,0.37,4.68,2414000,{"date":911,"open":912,"high":837,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-29",8.02,7.825,7.91,-0.14,-1.74,3189700,{"date":919,"open":920,"high":851,"low":921,"close":837,"change":419,"percent_change":175,"volume":922,"transactions":9,"vwap":837},"2026-05-28",8.09,7.92,2268200,{"date":924,"open":851,"high":710,"low":756,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-27",7.97,-0.4,-4.78,2753600,{"date":930,"open":838,"high":931,"low":932,"close":859,"change":271,"percent_change":933,"volume":934,"transactions":9,"vwap":859},"2026-05-26",8.545,8.262,-1.06,2951900,{"date":936,"open":869,"high":878,"low":718,"close":869,"change":222,"percent_change":461,"volume":937,"transactions":9,"vwap":869},"2026-05-22",1920500,{"date":939,"open":940,"high":941,"low":891,"close":942,"change":332,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-21",8.82,8.9,8.45,-2.99,3063200,{"date":946,"open":941,"high":947,"low":948,"close":949,"change":332,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-20",9.155,8.635,8.71,-2.9,2795500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":623,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-19",8.74,8.99,8.67,8.97,2.28,2652700,{"date":961,"open":941,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-18",8.95,8.601,8.77,-0.35,-3.84,3181400,{"date":969,"open":955,"high":25,"low":970,"close":971,"change":623,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-15",8.962,9.12,2.24,4513100,{"date":975,"open":838,"high":976,"low":977,"close":978,"change":572,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-14",9.05,8.3,8.92,4.45,3588600,{"date":982,"open":983,"high":984,"low":838,"close":905,"change":152,"percent_change":127,"volume":985,"transactions":9,"vwap":905},"2026-05-13",8.5,8.85,3669900,{"date":987,"open":851,"high":983,"low":988,"close":983,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":983},"2026-05-12",8.03,0.42,5.2,2726600,{"date":993,"open":994,"high":995,"low":687,"close":835,"change":996,"percent_change":503,"volume":997,"transactions":9,"vwap":835},"2026-05-11",7.645,8.29,0.52,3309300,{"date":999,"open":353,"high":353,"low":373,"close":789,"change":311,"percent_change":1000,"volume":1001,"transactions":9,"vwap":789},"2026-05-08",-0.79,2390100,{"date":1003,"open":389,"high":361,"low":476,"close":418,"change":82,"percent_change":1004,"volume":1005,"transactions":9,"vwap":418},"2026-05-07",1.87,3949800,{"date":1007,"open":389,"high":789,"low":382,"close":751,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":751},"2026-05-06",-0.41,-5.2,3205200,{"date":1012,"open":1013,"high":1013,"low":339,"close":1014,"change":213,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-05",8.47,7.89,-7.39,3729100,{"date":1018,"open":1014,"high":905,"low":678,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-04",8.52,0.69,8.81,4594200,{"date":1024,"open":1025,"high":739,"low":511,"close":1025,"change":243,"percent_change":243,"volume":1026,"transactions":9,"vwap":1025},"2026-05-01",7.83,5081300,{"date":1028,"open":763,"high":1029,"low":465,"close":1025,"change":82,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1025},"2026-04-30",7.955,1.82,3784400,{"date":1033,"open":399,"high":1034,"low":372,"close":693,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":693},"2026-04-29",7.765,0.29,3.92,2739300,{"date":1039,"open":1040,"high":757,"low":328,"close":363,"change":223,"percent_change":1041,"volume":1042,"transactions":9,"vwap":363},"2026-04-28",7.39,2.21,2292800,{"date":1044,"open":289,"high":1045,"low":289,"close":1046,"change":292,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-27",7.405,7.24,2.12,2152300,{"date":1050,"open":770,"high":390,"low":278,"close":318,"change":680,"percent_change":634,"volume":1051,"transactions":9,"vwap":318},"2026-04-24",3150000,{"date":1053,"open":789,"high":994,"low":1046,"close":465,"change":311,"percent_change":1054,"volume":1055,"transactions":9,"vwap":465},"2026-04-23",-0.8,2794200,{"date":1057,"open":757,"high":1058,"low":373,"close":399,"change":402,"percent_change":403,"volume":1059,"transactions":9,"vwap":399},"2026-04-22",7.7,2142700,{"date":1061,"open":522,"high":763,"low":1062,"close":425,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":425},"2026-04-21",7.075,0.355,4.96,3147100,{"date":1067,"open":504,"high":329,"low":288,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-20",7.155,0.315,4.61,4053800,{"date":1073,"open":319,"high":1074,"low":485,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-17",7.315,6.84,-0.7,-9.28,6246300,{"date":1080,"open":502,"high":443,"low":546,"close":374,"change":572,"percent_change":1081,"volume":1082,"transactions":9,"vwap":374},"2026-04-16",5.31,3182400,{"date":1084,"open":341,"high":390,"low":1068,"close":791,"change":281,"percent_change":1085,"volume":1086,"transactions":9,"vwap":791},"2026-04-15",-3.37,2993300,{"date":1088,"open":761,"high":1089,"low":1074,"close":342,"change":597,"percent_change":1090,"volume":1091,"transactions":9,"vwap":342},"2026-04-14",7.635,-1.59,2965900,{"date":1093,"open":1058,"high":809,"low":465,"close":400,"change":605,"percent_change":302,"volume":1094,"transactions":9,"vwap":400},"2026-04-13",3662400,{"date":1096,"open":436,"high":822,"low":791,"close":374,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":374},"2026-04-10",0.175,2.38,3996100,{"date":1101,"open":1102,"high":858,"low":389,"close":373,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":373},"2026-04-09",8.11,-0.715,-8.85,5509500,{"date":1107,"open":815,"high":1108,"low":401,"close":835,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":835},"2026-04-08",8.245,-0.66,-7.55,7523500,{"date":1113,"open":891,"high":1114,"low":891,"close":954,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":954},"2026-04-07",9.06,0.43,5.17,7777000,{"date":1119,"open":426,"high":1120,"low":1121,"close":1122,"change":137,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-06",8.41,7.71,8.31,5.86,4922000,{"date":1126,"open":426,"high":1127,"low":757,"close":659,"change":96,"percent_change":468,"volume":1128,"transactions":9,"vwap":659},"2026-04-02",8.195,6801000,{"date":1130,"open":679,"high":687,"low":1131,"close":389,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":389},"2026-04-01",7.125,-0.32,-4.18,5647300,{"date":1136,"open":1029,"high":845,"low":342,"close":822,"change":355,"percent_change":1137,"volume":1138,"transactions":9,"vwap":822},"2026-03-31",-4.84,7914600,{"date":1140,"open":859,"high":1141,"low":662,"close":837,"change":392,"percent_change":1142,"volume":1143,"transactions":9,"vwap":837},"2026-03-30",8.57,-0.98,6188500,{"date":1145,"open":732,"high":995,"low":913,"close":739,"change":402,"percent_change":281,"volume":1146,"transactions":9,"vwap":739},"2026-03-27",5517700,{"date":1148,"open":914,"high":1149,"low":1150,"close":904,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":904},"2026-03-26",8.48,7.695,0.81,11.04,13687400,{"date":1155,"open":1156,"high":1157,"low":320,"close":389,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":389},"2026-03-25",7.11,7.455,0.11,1.52,5067100,{"date":1162,"open":1163,"high":426,"low":1164,"close":459,"change":532,"percent_change":486,"volume":1165,"transactions":9,"vwap":459},"2026-03-24",7.31,7.215,5551900,{"date":1167,"open":291,"high":1168,"low":17,"close":1169,"change":597,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-23",7.26,7.21,-1.64,9214600,{"date":1173,"open":382,"high":1174,"low":502,"close":679,"change":1175,"percent_change":1020,"volume":1176,"transactions":9,"vwap":679},"2026-03-20",7.935,0.05,15435300,{"date":1178,"open":493,"high":1102,"low":468,"close":436,"change":81,"percent_change":1179,"volume":1180,"transactions":9,"vwap":436},"2026-03-19",4.9,20590900,{"date":1182,"open":1183,"high":554,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-18",6.06,6.03,6.94,0.96,16.05,11859200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":107,"percent_change":555,"volume":1195,"transactions":9,"vwap":1194},"2026-03-17",5.77,6.11,5.76,5.98,2748700,{"date":1197,"open":1191,"high":1198,"low":1199,"close":1200,"change":354,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-16",5.89,5.625,5.74,-0.52,2274100,{"date":1204,"open":1205,"high":199,"low":1206,"close":1191,"change":724,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1191},"2026-03-13",5.81,5.73,-0.86,2665400,{"date":1210,"open":1211,"high":1194,"low":1212,"close":1213,"change":764,"percent_change":996,"volume":1214,"transactions":9,"vwap":1213},"2026-03-12",5.79,5.71,5.82,3991900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1211,"change":469,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1211},"2026-03-11",5.54,5.795,5.51,4.14,1720200,{"date":1223,"open":1224,"high":1225,"low":1081,"close":1226,"change":243,"percent_change":243,"volume":1227,"transactions":9,"vwap":1226},"2026-03-10",5.5,5.62,5.56,3279200,{"date":1229,"open":1230,"high":1198,"low":1231,"close":1226,"change":311,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1226},"2026-03-09",5.64,5.431,-1.07,3557400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1225,"change":82,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1225},"2026-03-06",5.47,5.75,5.45,2.55,4416200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":810,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-05",5.84,5.93,5.4,5.48,-7.59,3775600,{"date":1250,"open":1251,"high":1252,"low":1238,"close":1244,"change":663,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1244},"2026-03-04",5.505,6.025,5.7,5025800,{"date":1256,"open":1257,"high":1237,"low":1258,"close":1259,"change":243,"percent_change":243,"volume":1260,"transactions":9,"vwap":1259},"2026-03-03",5.63,5.23,5.61,4747500,{"date":1262,"open":1263,"high":587,"low":1264,"close":1259,"change":89,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1259},"2026-03-02",6,5.39,4.08,6598100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1264,"change":223,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1264},"2026-02-27",5.16,5.445,5.125,3.06,4384000,{"date":1275,"open":1276,"high":1270,"low":1269,"close":1258,"change":597,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1258},"2026-02-26",5.24,-2.24,3924600,{"date":1280,"open":1258,"high":1281,"low":1282,"close":1283,"change":1175,"percent_change":376,"volume":1284,"transactions":9,"vwap":1283},"2026-02-25",5.38,5.145,5.35,2026400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":597,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-24",5.36,5.37,5.13,5.3,-2.21,2005200,{"date":1294,"open":1219,"high":1295,"low":1287,"close":1296,"change":311,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-23",5.6,5.42,-1.09,1834800,{"date":1300,"open":1301,"high":1225,"low":1302,"close":1246,"change":563,"percent_change":598,"volume":1303,"transactions":9,"vwap":1246},"2026-02-20",5.53,5.43,1417000,{"date":1305,"open":1264,"high":1230,"low":1288,"close":1306,"change":469,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-19",5.58,4.3,2909700,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1283,"change":781,"percent_change":1081,"volume":1313,"transactions":9,"vwap":1283},"2026-02-18",5.12,5.389,2293600,{"date":1315,"open":1116,"high":1316,"low":1317,"close":1318,"change":597,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-17",5.25,4.97,5.08,-2.31,2509900,{"date":1322,"open":1318,"high":1323,"low":1318,"close":990,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":990},"2026-02-13",5.365,0.1,1.96,2130600,{"date":1328,"open":1329,"high":1246,"low":1330,"close":1331,"change":1132,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-12",5.41,5.065,5.1,-5.9,2269000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1296,"change":152,"percent_change":88,"volume":1339,"transactions":9,"vwap":1296},"2026-02-11",5.46,5.55,5.395,1532500,{"date":1341,"open":1245,"high":1342,"low":1343,"close":1281,"change":243,"percent_change":243,"volume":1344,"transactions":9,"vwap":1281},"2026-02-10",5.555,5.32,2554300,{"date":1346,"open":1347,"high":1270,"low":990,"close":1281,"change":82,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1281},"2026-02-09",5.22,2.67,2088900,{"date":1351,"open":1317,"high":1352,"low":1353,"close":1276,"change":989,"percent_change":949,"volume":1354,"transactions":9,"vwap":1276},"2026-02-06",5.28,4.93,3993000,{"date":1356,"open":1357,"high":1358,"low":26,"close":1359,"change":343,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-05",4.955,5.01,4.82,-4.55,4083900,{"date":1363,"open":1364,"high":1365,"low":1359,"close":1366,"change":605,"percent_change":495,"volume":1367,"transactions":9,"vwap":1366},"2026-02-04",5.06,5.115,5.05,3507100,{"date":1369,"open":1318,"high":1316,"low":1370,"close":1364,"change":402,"percent_change":355,"volume":1371,"transactions":9,"vwap":1364},"2026-02-03",4.895,4176600,{"date":1373,"open":1289,"high":1374,"low":1358,"close":1318,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1318},"2026-02-02",5.215,-0.21,-3.97,2792000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":222,"percent_change":428,"volume":1384,"transactions":9,"vwap":1383},"2026-01-30",5.26,5.525,5.193,5.29,2266600,{"date":1386,"open":1383,"high":1245,"low":1387,"close":1352,"change":764,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1352},"2026-01-29",5.19,0.57,1793000,{"date":1391,"open":1276,"high":1281,"low":1392,"close":1316,"change":375,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1316},"2026-01-28",5.185,1.35,2435300,{"date":1396,"open":1276,"high":1383,"low":1397,"close":1398,"change":870,"percent_change":272,"volume":1399,"transactions":9,"vwap":1398},"2026-01-27",5.165,5.18,1407500,{"date":1401,"open":1316,"high":1402,"low":1403,"close":1316,"change":402,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1316},"2026-01-26",5.34,5.15,-0.38,1724700,{"date":1407,"open":1383,"high":1342,"low":1347,"close":1408,"change":152,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-23",5.27,0.76,3161500,{"date":1412,"open":1413,"high":1276,"low":1414,"close":1258,"change":663,"percent_change":241,"volume":1415,"transactions":9,"vwap":1258},"2026-01-22",4.91,4.905,2438900,{"date":1417,"open":1353,"high":1418,"low":1419,"close":1413,"change":1175,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1413},"2026-01-21",5.07,4.76,1.03,4567100,{"date":1423,"open":1316,"high":1081,"low":1424,"close":1425,"change":505,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-20",4.85,4.86,-8.13,3914600,{"date":1429,"open":1364,"high":1288,"low":1364,"close":1383,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1383},"2026-01-16",0.21,4.13,2364500,{"date":1434,"open":1435,"high":1316,"low":1436,"close":1318,"change":495,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1318},"2026-01-15",5.21,5.03,-3.79,1961700,{"date":1440,"open":1258,"high":1081,"low":1441,"close":1352,"change":764,"percent_change":1388,"volume":1442,"transactions":9,"vwap":1352},"2026-01-14",5.111,2508300,{"date":1444,"open":1359,"high":1445,"low":1446,"close":1316,"change":60,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1316},"2026-01-13",5.315,4.81,9.38,4128500,{"date":1450,"open":1451,"high":1452,"low":1419,"close":1453,"change":271,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-12",4.89,4.94,4.8,-1.84,4015900,{"date":1457,"open":1276,"high":1458,"low":1424,"close":1451,"change":1132,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1451},"2026-01-09",5.295,-6.14,4370500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1435,"change":428,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1435},"2026-01-08",5.02,5.33,5.0079999,3.78,2795000,{"date":1469,"open":1470,"high":1471,"low":1359,"close":1463,"change":311,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1463},"2026-01-07",5.04,5.09,-1.18,4429400,{"date":1475,"open":1264,"high":1476,"low":1418,"close":1318,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1318},"2026-01-06",5.405,-0.3,-5.58,3766000,{"date":1481,"open":1238,"high":1482,"low":1483,"close":1281,"change":243,"percent_change":243,"volume":1484,"transactions":9,"vwap":1281},"2026-01-05",5.465,5.161,2464400,{"date":1486,"open":1290,"high":1302,"low":1487,"close":1281,"change":1158,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1281},"2026-01-02",5.235,2.09,1678900,{"date":1491,"open":1264,"high":1329,"low":1492,"close":1408,"change":915,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1408},"2025-12-31",5.225,-2.59,2690800,{"date":1496,"open":1302,"high":1224,"low":1264,"close":1329,"change":243,"percent_change":243,"volume":1497,"transactions":9,"vwap":1329},"2025-12-30",2197300,{"date":1499,"open":1464,"high":1236,"low":1081,"close":1329,"change":764,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1329},"2025-12-29",0.56,2793600,{"date":1503,"open":1336,"high":1504,"low":1505,"close":1281,"change":392,"percent_change":453,"volume":1506,"transactions":9,"vwap":1281},"2025-12-26",5.468,5.325,2676400,{"date":1508,"open":1238,"high":1219,"low":1509,"close":1336,"change":243,"percent_change":243,"volume":1510,"transactions":9,"vwap":1336},"2025-12-24",5.385,927500,{"date":1512,"open":1336,"high":1513,"low":1464,"close":1336,"change":402,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1336},"2025-12-23",5.49,-0.36,2054600,{"date":1517,"open":1224,"high":1257,"low":1518,"close":1246,"change":243,"percent_change":243,"volume":1519,"transactions":9,"vwap":1246},"2025-12-22",5.44,2797300,{"date":1521,"open":1290,"high":1522,"low":1403,"close":1246,"change":1430,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1246},"2025-12-19",5.545,3.98,5199600,{"date":1526,"open":1387,"high":1283,"low":1116,"close":1408,"change":419,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1408},"2025-12-18",1.54,2701100,{"date":1530,"open":1331,"high":1383,"low":1418,"close":1387,"change":190,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1387},"2025-12-17",1.76,3343600,{"date":1534,"open":1311,"high":1535,"low":1536,"close":1331,"change":354,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1331},"2025-12-16",5.135,4.99,-0.58,5624300,{"date":1540,"open":1246,"high":1224,"low":1541,"close":1289,"change":861,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1289},"2025-12-15",5.085,-6.04,9146200,{"date":1545,"open":1546,"high":1200,"low":1238,"close":1336,"change":232,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1336},"2025-12-12",5.67,-3.87,6851000,{"date":1550,"open":1551,"high":1552,"low":1546,"close":1553,"change":495,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-11",5.9,6.12,5.68,-3.4,6225400,{"date":1557,"open":612,"high":189,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-10",5.85,5.88,-0.49,-7.69,4838200,{"date":1564,"open":620,"high":1565,"low":1566,"close":595,"change":724,"percent_change":1567,"volume":1568,"transactions":9,"vwap":595},"2025-12-09",6.415,6.225,-0.78,2487400,{"date":1570,"open":1571,"high":209,"low":1192,"close":580,"change":781,"percent_change":1572,"volume":1573,"transactions":9,"vwap":580},"2025-12-08",6.2,4.39,2458000,{"date":1575,"open":1576,"high":595,"low":1577,"close":614,"change":392,"percent_change":1578,"volume":1579,"transactions":9,"vwap":614},"2025-12-05",6.27,6.115,-1.28,2196100,{"date":1581,"open":1192,"high":1582,"low":1583,"close":1584,"change":1158,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-04",6.265,6.018,6.23,1.8,2607900,{"date":1588,"open":1558,"high":1589,"low":1590,"close":1552,"change":533,"percent_change":1403,"volume":1591,"transactions":9,"vwap":1552},"2025-12-03",6.16,5.83,2674400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1213,"change":606,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1213},"2025-12-02",5.97,6.08,5.815,-2.51,2697400,{"date":1600,"open":1601,"high":1589,"low":1602,"close":1594,"change":915,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1594},"2025-12-01",6.1,5.945,-2.29,2106500,{"date":1606,"open":631,"high":1607,"low":1244,"close":1192,"change":1158,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1192},"2025-11-28",6.215,1.83,2157100,{"date":1611,"open":1612,"high":631,"low":1243,"close":1263,"change":201,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1263},"2025-11-26",5.87,2.92,2458200,{"date":1616,"open":1230,"high":1243,"low":1306,"close":1590,"change":89,"percent_change":1036,"volume":1617,"transactions":9,"vwap":1590},"2025-11-25",2427700,{"date":1619,"open":1546,"high":1620,"low":1621,"close":1259,"change":563,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1259},"2025-11-24",5.8,5.455,-1.75,3685900,{"date":1625,"open":1200,"high":1558,"low":1626,"close":1212,"change":271,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1212},"2025-11-21",5.57,-1.55,3584900,{"date":1630,"open":1631,"high":208,"low":1620,"close":1620,"change":1375,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1620},"2025-11-20",6.17,-3.49,3107200,{"date":1635,"open":1636,"high":1637,"low":1590,"close":1638,"change":1639,"percent_change":989,"volume":1640,"transactions":9,"vwap":1638},"2025-11-19",5.95,6.155,6.01,0.025,2594800,{"date":1642,"open":1590,"high":1643,"low":1191,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-18",6.015,5.985,0.165,2.84,3368600,{"date":1649,"open":525,"high":1650,"low":1206,"close":1213,"change":514,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1213},"2025-11-17",6.13,-3.96,3313900,{"date":1654,"open":1655,"high":210,"low":1620,"close":1183,"change":419,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1183},"2025-11-14",5.91,1.34,2963200,{"date":1659,"open":1660,"high":1584,"low":1594,"close":1194,"change":302,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1194},"2025-11-13",6.09,-2.13,3961100,{"date":1664,"open":1184,"high":1665,"low":1643,"close":1192,"change":1175,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1192},"2025-11-12",6.19,0.83,1988500,{"date":1669,"open":1206,"high":1582,"low":1253,"close":1183,"change":533,"percent_change":1435,"volume":1670,"transactions":9,"vwap":1183},"2025-11-11",4808100,{"date":1672,"open":1673,"high":1263,"low":1212,"close":1193,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1193},"2025-11-10",5.96,-0.16,-2.7,2363300,{"date":1678,"open":1243,"high":1244,"low":1679,"close":573,"change":152,"percent_change":1680,"volume":1681,"transactions":9,"vwap":573},"2025-11-07",5.715,0.68,2739100,{"date":1683,"open":1638,"high":1183,"low":1211,"close":1559,"change":302,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1559},"2025-11-06",-2.16,2279100,{"date":1687,"open":1636,"high":1688,"low":1689,"close":1638,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1638},"2025-11-05",6.105,5.911,0.035,0.59,2248800,{"date":1694,"open":1211,"high":1695,"low":1553,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-04",6.055,5.975,0.105,1.79,2778500,{"date":1701,"open":1198,"high":1183,"low":1205,"close":1612,"change":311,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1612},"2025-11-03",-1.01,2159800,{"date":1705,"open":1193,"high":1706,"low":1553,"close":1244,"change":223,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1244},"2025-10-31",6.035,2.77,2476200,{"date":1710,"open":1558,"high":1244,"low":1711,"close":1191,"change":563,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1191},"2025-10-30",5.683,-1.7,2474800,{"date":1715,"open":1716,"high":1717,"low":1205,"close":1612,"change":411,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1612},"2025-10-29",6.045,6.137,-2.98,2363200,{"date":1721,"open":1589,"high":1571,"low":1722,"close":525,"change":302,"percent_change":1723,"volume":1724,"transactions":9,"vwap":525},"2025-10-28",6.02,-2.1,2099500,{"date":1726,"open":1590,"high":1665,"low":1727,"close":1728,"change":1729,"percent_change":1263,"volume":1730,"transactions":9,"vwap":1728},"2025-10-27",5.784,6.18,0.35,3778900,{"date":1732,"open":1243,"high":1733,"low":1193,"close":1590,"change":605,"percent_change":112,"volume":1734,"transactions":9,"vwap":1590},"2025-10-24",5.935,2436400,{"date":1736,"open":1198,"high":1192,"low":1596,"close":1243,"change":402,"percent_change":680,"volume":1737,"transactions":9,"vwap":1243},"2025-10-23",2250700,{"date":1739,"open":1655,"high":1722,"low":1620,"close":1123,"change":597,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1123},"2025-10-22",-2.01,3771700,{"date":1743,"open":632,"high":632,"low":1594,"close":1194,"change":1674,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1194},"2025-10-21",-2.61,2669900,{"date":1747,"open":614,"high":1748,"low":1263,"close":632,"change":152,"percent_change":1749,"volume":1750,"transactions":9,"vwap":632},"2025-10-20",6.32,0.66,3816700,{"date":1752,"open":1631,"high":1753,"low":1183,"close":1601,"change":605,"percent_change":1674,"volume":1754,"transactions":9,"vwap":1601},"2025-10-17",6.775,8504800,{"date":1756,"open":210,"high":189,"low":1601,"close":1192,"change":870,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1192},"2025-10-16",-1.13,3130800,{"date":1760,"open":1584,"high":1761,"low":1762,"close":1728,"change":222,"percent_change":223,"volume":1763,"transactions":9,"vwap":1728},"2025-10-15",6.61,6.135,4008000,{"date":1765,"open":1263,"high":1665,"low":1212,"close":1631,"change":804,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1631},"2025-10-14",0.98,4811500,{"date":1769,"open":241,"high":571,"low":1183,"close":1192,"change":965,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1192},"2025-10-13",-5.42,5355300,{"date":1773,"open":494,"high":16,"low":589,"close":1774,"change":680,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-10",6.46,-5,4439700,{"date":1778,"open":1779,"high":299,"low":1780,"close":521,"change":1781,"percent_change":293,"volume":1782,"transactions":9,"vwap":521},"2025-10-09",6.79,6.71,0.145,3775300,{"date":1784,"open":1168,"high":1040,"low":562,"close":269,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":269},"2025-10-08",-0.785,-10.55,7429500,{"date":1789,"open":342,"high":352,"low":1790,"close":410,"change":1324,"percent_change":1791,"volume":1792,"transactions":9,"vwap":410},"2025-10-07",7.111,1.36,4584900,{"date":1794,"open":502,"high":329,"low":310,"close":389,"change":533,"percent_change":1795,"volume":1796,"transactions":9,"vwap":389},"2025-10-06",4.26,7546300,{"date":1798,"open":1799,"high":1800,"low":571,"close":546,"change":53,"percent_change":751,"volume":1801,"transactions":9,"vwap":546},"2025-10-03",6.595,7.17,5286700,{"date":1803,"open":579,"high":1804,"low":1805,"close":571,"change":724,"percent_change":1806,"volume":1807,"transactions":9,"vwap":571},"2025-10-02",6.66,6.5,-0.76,2702100,{"date":1809,"open":290,"high":16,"low":589,"close":596,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":596},"2025-10-01",-0.19,-2.8,4320500,{"date":1814,"open":320,"high":1815,"low":240,"close":1779,"change":1674,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1779},"2025-09-30",6.983,-2.3,2749600,{"date":1819,"open":1820,"high":318,"low":485,"close":468,"change":271,"percent_change":1578,"volume":1821,"transactions":9,"vwap":468},"2025-09-29",7.03,3274200,{"date":1823,"open":476,"high":1040,"low":493,"close":546,"change":201,"percent_change":1824,"volume":1825,"transactions":9,"vwap":546},"2025-09-26",2.47,5110900,{"date":1827,"open":468,"high":318,"low":258,"close":301,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":301},"2025-09-25",-0.165,-2.35,3325500,{"date":1832,"open":1833,"high":1834,"low":259,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-09-24",6.86,7.22,7.035,0.115,1.66,4002700,{"date":1840,"open":288,"high":1068,"low":267,"close":504,"change":152,"percent_change":38,"volume":1841,"transactions":9,"vwap":504},"2025-09-23",4334900,{"date":1843,"open":569,"high":468,"low":571,"close":503,"change":533,"percent_change":1844,"volume":1845,"transactions":9,"vwap":503},"2025-09-22",4.56,5625800,{"date":1847,"open":220,"high":18,"low":1848,"close":569,"change":365,"percent_change":1849,"volume":1850,"transactions":9,"vwap":569},"2025-09-19",6.515,2.02,7969100,{"date":1852,"open":187,"high":547,"low":595,"close":589,"change":392,"percent_change":1853,"volume":1854,"transactions":9,"vwap":589},"2025-09-18",-1.23,5961500,{"date":1856,"open":477,"high":476,"low":241,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-09-17",6.53,-0.44,-6.31,7124800,{"date":1862,"open":18,"high":546,"low":198,"close":1863,"change":469,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-16",6.97,3.41,5546400,{"date":1867,"open":554,"high":300,"low":189,"close":1868,"change":563,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-15",6.74,-1.46,9185800,{"date":1872,"open":390,"high":350,"low":16,"close":1075,"change":871,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1075},"2025-09-12",-10.7,10200400,{"date":1876,"open":1102,"high":1102,"low":342,"close":822,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":822},"2025-09-11",-0.425,-5.26,9183900,{"date":1881,"open":1882,"high":1883,"low":678,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-09-10",9.97,9.988,8.085,-1.85,-18.62,17186400,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-09-09",10.19,10.535,9.93,9.935,-0.155,-1.54,2152200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-09-08",10.8,10.844,10.07,10.09,-0.6,-5.61,3767300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":469,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-05",10.31,10.7,10.05,10.69,2.2,2521200,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":222,"percent_change":1324,"volume":1920,"transactions":9,"vwap":1919},"2025-09-04",11.06,11.27,10.17,10.46,3949700,{"date":1922,"open":1911,"high":1923,"low":1924,"close":1925,"change":514,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-03",10.83,10.435,10.45,-2.25,1627000,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1911,"change":354,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1911},"2025-09-02",10.93,10.6,-0.28,1561400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1158,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-08-29",10.62,10.9,10.515,10.72,1.04,2766900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":243,"percent_change":243,"volume":1948,"transactions":9,"vwap":1947},"2025-08-28",10.665,10.915,10.55,10.61,2606900,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1947,"change":20,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1947},"2025-08-27",10.3,11.255,2.51,4062800,{"date":1956,"open":1957,"high":1939,"low":1958,"close":1959,"change":392,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-08-26",10.49,10.285,10.35,-0.77,2325600,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":428,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-08-25",10.28,10.56,10.225,10.43,1.86,1616500,{"date":1971,"open":1951,"high":1972,"low":1973,"close":1974,"change":870,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-08-22",10.42,10.105,10.24,-0.68,2502100,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1908,"change":486,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1908},"2025-08-21",10.02,10.39,9.95,2.79,3397000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-08-20",9.55,10.085,9.34,10.03,0.54,5.69,2555700,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":232,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-08-19",9.62,9.77,9.48,9.49,-2.27,1834100,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":261,"percent_change":606,"volume":2007,"transactions":9,"vwap":2006},"2025-08-18",9.68,9.855,9.56,9.71,1932600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-08-15",10,10.066,9.72,9.725,-0.245,-2.46,2173900,{"date":2018,"open":2019,"high":1964,"low":2020,"close":1882,"change":281,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1882},"2025-08-14",10.15,9.885,-2.45,2091600,{"date":2024,"open":1946,"high":2025,"low":2010,"close":2026,"change":514,"percent_change":1603,"volume":2027,"transactions":9,"vwap":2026},"2025-08-13",10.58,10.22,2499300,{"date":2029,"open":1909,"high":2030,"low":2031,"close":1919,"change":514,"percent_change":1277,"volume":2032,"transactions":9,"vwap":1919},"2025-08-12",10.95,10.33,2050100,{"date":2034,"open":2035,"high":1939,"low":2036,"close":1909,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1909},"2025-08-11",10.41,10.331,0.36,3.48,2694000,{"date":2041,"open":2042,"high":2043,"low":1964,"close":2044,"change":452,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-08-08",10.53,10.76,10.34,-1.05,2844900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1925,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1925},"2025-08-07",11.09,11.226,10.4,-0.54,-4.91,2906700,{"date":2056,"open":1916,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-08-06",11.285,10.27,10.99,-0.065,-0.59,4911400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-08-05",11.23,11.26,10.73,11.055,-0.145,-1.29,2637700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1324,"percent_change":122,"volume":2078,"transactions":9,"vwap":2077},"2025-08-04",11.205,11.22,11.025,11.2,1667800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2081,"change":332,"percent_change":1603,"volume":2084,"transactions":9,"vwap":2081},"2025-08-01",11.1,11.349,10.67,2408200,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":532,"percent_change":771,"volume":2091,"transactions":9,"vwap":2090},"2025-07-31",11.225,11.588,11.13,11.36,2023000,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":271,"percent_change":1000,"volume":2098,"transactions":9,"vwap":2097},"2025-07-30",11.5,11.61,11.11,11.34,2268300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":152,"percent_change":1729,"volume":2105,"transactions":9,"vwap":2104},"2025-07-29",11.4,11.54,11.18,11.43,1844100,{"date":2107,"open":2094,"high":2108,"low":2109,"close":2110,"change":375,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-07-28",11.85,11.24,11.39,0.62,2561000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":411,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-07-25",11.76,11.775,11.215,11.32,-1.57,2024900,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2094,"change":20,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2094},"2025-07-24",11.21,11.615,11.12,2.31,1935400,{"date":2129,"open":2049,"high":2130,"low":1916,"close":2109,"change":292,"percent_change":1393,"volume":2131,"transactions":9,"vwap":2109},"2025-07-23",11.49,1735600,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2049,"change":861,"percent_change":496,"volume":2137,"transactions":9,"vwap":2049},"2025-07-22",11.38,11.46,11.07,2369500,{"date":2139,"open":2140,"high":2140,"low":2101,"close":2141,"change":1537,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-21",12.08,11.42,-4.83,3123800,{"date":2145,"open":2102,"high":178,"low":2102,"close":2146,"change":137,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-07-18",12,3.99,2954000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2102,"change":1324,"percent_change":132,"volume":2154,"transactions":9,"vwap":2102},"2025-07-17",11.48,11.64,11.245,2888100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2157,"change":243,"percent_change":243,"volume":2160,"transactions":9,"vwap":2157},"2025-07-16",11.44,11.515,11.101,3068300,{"date":2162,"open":2077,"high":2163,"low":2164,"close":2157,"change":89,"percent_change":1325,"volume":2165,"transactions":9,"vwap":2157},"2025-07-15",11.475,10.921,3763000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2075,"change":60,"percent_change":555,"volume":2171,"transactions":9,"vwap":2075},"2025-07-14",10.88,11.435,10.585,7070300,{"date":2173,"open":2174,"high":2175,"low":1988,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-07-11",9.42,10.785,10.77,1.56,16.94,9729900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1430,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-10",8.98,9.3,8.89,9.21,2.33,1731300,{"date":2189,"open":2190,"high":2191,"low":955,"close":2192,"change":597,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-09",9.19,9.27,9,-1.32,2172400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":971,"change":243,"percent_change":243,"volume":2200,"transactions":9,"vwap":971},"2025-07-08",9.13,9.2,8.91,2121800,{"date":2202,"open":2203,"high":2204,"low":2182,"close":971,"change":402,"percent_change":232,"volume":2205,"transactions":9,"vwap":971},"2025-07-07",9.08,9.305,2738600,{"date":2207,"open":2208,"high":2209,"low":941,"close":2210,"change":623,"percent_change":972,"volume":2211,"transactions":9,"vwap":2210},"2025-07-03",8.96,9.15,9.14,1265200,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-07-02",8.72,9.02,8.609,8.94,0.33,3.83,2612000,{"date":2222,"open":2223,"high":2199,"low":1141,"close":2224,"change":1477,"percent_change":1085,"volume":2225,"transactions":9,"vwap":2224},"2025-07-01",8.87,8.61,2120300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2199,"change":89,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2199},"2025-06-30",8.75,9.04,8.65,2.53,3451800,{"date":2234,"open":876,"high":2182,"low":843,"close":867,"change":870,"percent_change":1054,"volume":2235,"transactions":9,"vwap":867},"2025-06-27",4686900,{"date":2237,"open":2224,"high":2238,"low":1141,"close":2239,"change":292,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-26",8.886,8.76,1.74,2153600,{"date":2243,"open":2185,"high":2185,"low":852,"close":2224,"change":2061,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2224},"2025-06-25",-6.41,3744500,{"date":2247,"open":2239,"high":2174,"low":2248,"close":2198,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2198},"2025-06-24",8.62,0.97,11.79,9654200,{"date":2253,"open":838,"high":1013,"low":2254,"close":845,"change":1375,"percent_change":2255,"volume":2256,"transactions":9,"vwap":845},"2025-06-23",8.091,-2.49,1651800,{"date":2258,"open":2259,"high":956,"low":853,"close":894,"change":402,"percent_change":514,"volume":2260,"transactions":9,"vwap":894},"2025-06-20",8.55,1696800,{"date":2262,"open":2263,"high":2264,"low":977,"close":869,"change":375,"percent_change":1666,"volume":2265,"transactions":9,"vwap":869},"2025-06-18",8.39,8.595,1690300,{"date":2267,"open":2268,"high":878,"low":846,"close":2263,"change":190,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2263},"2025-06-17",8.34,1.08,1563800,{"date":2272,"open":893,"high":869,"low":718,"close":977,"change":402,"percent_change":514,"volume":2273,"transactions":9,"vwap":977},"2025-06-16",1790500,{"date":2275,"open":2248,"high":954,"low":701,"close":899,"change":597,"percent_change":2276,"volume":2277,"transactions":9,"vwap":899},"2025-06-13",-1.42,2401700,{"date":2279,"open":2280,"high":2281,"low":899,"close":894,"change":243,"percent_change":243,"volume":2282,"transactions":9,"vwap":894},"2025-06-12",8.455,8.605,1172200,{"date":2284,"open":1120,"high":2285,"low":899,"close":894,"change":375,"percent_change":2286,"volume":2287,"transactions":9,"vwap":894},"2025-06-11",8.63,0.84,1932800,{"date":2289,"open":2290,"high":2291,"low":995,"close":859,"change":419,"percent_change":2249,"volume":2292,"transactions":9,"vwap":859},"2025-06-10",8.33,8.64,2035500,{"date":2294,"open":2263,"high":2295,"low":2296,"close":995,"change":402,"percent_change":514,"volume":1913,"transactions":9,"vwap":995},"2025-06-09",8.51,8.185,{"date":2298,"open":737,"high":836,"low":718,"close":1122,"change":771,"percent_change":1041,"volume":2299,"transactions":9,"vwap":1122},"2025-06-06",1329100,{"date":2301,"open":1013,"high":2259,"low":1102,"close":739,"change":403,"percent_change":2302,"volume":2303,"transactions":9,"vwap":739},"2025-06-05",-3.21,1958500,{"date":2305,"open":883,"high":2306,"low":732,"close":838,"change":771,"percent_change":2307,"volume":2308,"transactions":9,"vwap":838},"2025-06-04",8.425,2.19,1930200,{"date":2310,"open":914,"high":2311,"low":809,"close":893,"change":799,"percent_change":1036,"volume":2312,"transactions":9,"vwap":893},"2025-06-03",8.305,1850800,{"date":2314,"open":891,"high":2315,"low":659,"close":914,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":914},"2025-06-02",8.423,-0.37,-4.47,2042700,{"date":2320,"open":687,"high":891,"low":409,"close":906,"change":2321,"percent_change":860,"volume":2322,"transactions":9,"vwap":906},"2025-05-30",0.61,4047500,{"date":2324,"open":2325,"high":883,"low":1089,"close":364,"change":605,"percent_change":302,"volume":2326,"transactions":9,"vwap":364},"2025-05-29",8,2076400,{"date":2328,"open":350,"high":1121,"low":2329,"close":361,"change":1324,"percent_change":2330,"volume":2331,"transactions":9,"vwap":361},"2025-05-28",7.525,1.32,749200,{"date":2333,"open":353,"high":1034,"low":374,"close":757,"change":1175,"percent_change":1749,"volume":2334,"transactions":9,"vwap":757},"2025-05-27",1197600,{"date":2336,"open":436,"high":803,"low":523,"close":400,"change":1324,"percent_change":1393,"volume":2337,"transactions":9,"vwap":400},"2025-05-23",1694800,{"date":2339,"open":523,"high":751,"low":291,"close":465,"change":771,"percent_change":2340,"volume":2341,"transactions":9,"vwap":465},"2025-05-22",2.48,1989600,{"date":2343,"open":823,"high":329,"low":2344,"close":511,"change":302,"percent_change":2345,"volume":2346,"transactions":9,"vwap":511},"2025-05-21",7.025,-1.76,1982900,{"date":2348,"open":351,"high":2349,"low":341,"close":329,"change":1404,"percent_change":2350,"volume":2351,"transactions":9,"vwap":329},"2025-05-20",7.755,-4.9,1655200,{"date":2353,"open":372,"high":738,"low":770,"close":797,"change":365,"percent_change":2354,"volume":2355,"transactions":9,"vwap":797},"2025-05-19",1.7,1524800,{"date":2357,"open":418,"high":339,"low":363,"close":2358,"change":870,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-16",7.63,-0.91,1439800,{"date":2362,"open":835,"high":2363,"low":364,"close":1058,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1058},"2025-05-15",8.205,-0.5,-6.1,1249500,{"date":2368,"open":858,"high":894,"low":921,"close":701,"change":563,"percent_change":2369,"volume":2370,"transactions":9,"vwap":701},"2025-05-14",-1.2,1933300,{"date":2372,"open":649,"high":2264,"low":797,"close":977,"change":159,"percent_change":289,"volume":2373,"transactions":9,"vwap":977},"2025-05-13",3416800,{"date":2375,"open":2376,"high":988,"low":426,"close":339,"change":419,"percent_change":1940,"volume":2377,"transactions":9,"vwap":339},"2025-05-12",7.93,1405800,{"date":2379,"open":757,"high":2380,"low":409,"close":364,"change":623,"percent_change":2381,"volume":2382,"transactions":9,"vwap":364},"2025-05-09",7.79,2.68,1130800,{"date":2384,"open":399,"high":670,"low":389,"close":372,"change":1175,"percent_change":2385,"volume":2386,"transactions":9,"vwap":372},"2025-05-08",0.67,1179200,{"date":2388,"open":1800,"high":2389,"low":1800,"close":390,"change":190,"percent_change":2390,"volume":2391,"transactions":9,"vwap":390},"2025-05-07",7.465,1.23,1061900,{"date":2393,"open":363,"high":352,"low":522,"close":679,"change":870,"percent_change":2394,"volume":2395,"transactions":9,"vwap":679},"2025-05-06",-0.95,1718800,{"date":2397,"open":425,"high":687,"low":436,"close":363,"change":281,"percent_change":2398,"volume":2399,"transactions":9,"vwap":363},"2025-05-05",-3.27,1295200,{"date":2401,"open":763,"high":661,"low":372,"close":677,"change":469,"percent_change":2402,"volume":2403,"transactions":9,"vwap":677},"2025-05-02",3.1,1193600,{"date":2405,"open":2406,"high":677,"low":341,"close":390,"change":311,"percent_change":1054,"volume":2407,"transactions":9,"vwap":390},"2025-05-01",7.445,941600,{"date":2409,"open":350,"high":649,"low":436,"close":751,"change":1477,"percent_change":2410,"volume":2411,"transactions":9,"vwap":751},"2025-04-30",-3.86,1173000,{"date":2413,"open":687,"high":649,"low":409,"close":661,"change":1324,"percent_change":2414,"volume":2415,"transactions":9,"vwap":661},"2025-04-29",1.3,923500,{"date":2417,"open":390,"high":1121,"low":2418,"close":361,"change":799,"percent_change":2419,"volume":2420,"transactions":9,"vwap":361},"2025-04-28",7.355,4.21,1042200,{"date":2422,"open":751,"high":425,"low":2423,"close":770,"change":1810,"percent_change":1597,"volume":2424,"transactions":9,"vwap":770},"2025-04-25",7.235,991800,{"date":182,"open":352,"high":2426,"low":1045,"close":789,"change":1324,"percent_change":1656,"volume":2427,"transactions":9,"vwap":789},7.675,1261000]