[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMAX":3,"homepage-market-summary":30,"stock-historical-NMAX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NMAX","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},"Newsmax, Inc.","NYSE",null,"TELEVISION BROADCASTING STATIONS","Newsmax Inc is a multi-platform media company. The company provides original news and lifestyle updates from its linear cable television and over-the-top (OTT) news channels, websites, proprietary database, publishing products, and e-commerce products. It uses original news and editorial content to draw large numbers of readers to its media outlets to sell advertising, print, and online information products. The company's business operations are conducted through two operating segments: Broadcasting and Digital. Maximum revenue is generated from the Broadcasting segment, which produces and licenses news, business news, and lifestyle content for distribution through cable television systems, direct broadcast satellite operators, and telecommunication companies, mainly in the United States.","500","Boca Raton, FL",false,{"close":16,"open":16,"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},10.01,10.12,9.9,9.97,0.04,0.4,588265.169192,7521,10.0204,13.072,5.11,1223107.5651488167,61.5,382,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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":20,"price":152,"is_up":39},"Comm Services","XLC",111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},27.49,1169154,426741298.852353,-55.67,"2025-04-24",[183,184,193,203,214,225,235,245,254,264,274,284,294,302,312,323,334,344,354,363,372,381,391,399,408,417,425,434,443,452,459,468,477,483,492,502,510,519,529,540,549,560,569,580,589,598,609,617,627,637,647,656,665,676,685,693,703,709,716,722,728,735,742,747,755,762,770,779,785,793,802,809,817,825,833,841,846,851,857,863,869,876,883,890,896,903,911,917,924,930,934,940,944,950,956,963,970,978,982,989,998,1006,1014,1020,1027,1035,1042,1049,1054,1061,1068,1074,1081,1088,1096,1105,1112,1118,1124,1131,1139,1147,1152,1158,1164,1171,1177,1185,1192,1199,1206,1212,1219,1226,1231,1237,1245,1249,1254,1260,1267,1272,1277,1282,1287,1291,1295,1301,1308,1314,1319,1324,1328,1334,1338,1343,1348,1354,1358,1364,1370,1378,1384,1391,1396,1403,1408,1414,1422,1427,1430,1438,1443,1447,1451,1458,1463,1470,1476,1480,1486,1492,1496,1499,1504,1511,1515,1522,1526,1533,1536,1541,1545,1549,1555,1559,1565,1570,1576,1580,1586,1594,1600,1608,1616,1623,1629,1634,1639,1645,1649,1653,1656,1663,1670,1674,1679,1685,1690,1693,1700,1706,1711,1716,1724,1729,1735,1740,1745,1750,1757,1762,1769,1774,1781,1786,1792,1798,1804,1809,1816,1822,1828,1832,1838,1844,1850,1856,1863,1869,1878,1885,1893,1899,1905,1912,1920,1927,1934,1940,1948,1955,1960,1966,1972,1979,1984,1989,1993,1997,2002,2008,2012,2018,2025,2033,2041,2049,2056,2065,2073,2081,2089,2097,2102,2111,2120,2125,2133,2138,2145,2151,2157,2165,2170,2175,2180,2185,2191,2197,2204,2209,2215,2223,2227,2233,2240,2248,2254,2262,2268,2274,2280,2287,2295,2303,2311,2317,2323,2331,2337,2342,2348,2353,2358,2364,2367,2372,2380,2386,2392,2396,2404,2410,2418,2426,2433,2440,2449,2457,2466,2474,2480,2487,2494,2502,2510,2519,2526,2533,2539,2547,2555,2562,2568,2573,2582,2586,2593,2600,2607,2614,2622,2629,2634],{"date":5,"open":16,"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":60,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",9.52,10.02,9.3801,4.73,947180.806689,11212,9.8288,{"date":194,"open":195,"high":196,"low":197,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",10,10.165,9.34,-0.35,-3.55,1278725.968791,12818,9.584,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",10.86,10.88,9.69,9.87,-0.94,-8.7,1361409.558562,16152,10.015,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",10.95,11.23,10.8,10.81,-0.04,-0.37,796938.947348,8259,10.9921,{"date":226,"open":206,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",10.93,10.75,10.85,-0.05,-0.46,605893.640858,7858,10.8416,{"date":236,"open":228,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",11.2,10.67,10.9,0.03,0.28,558444.456192,7286,10.9567,{"date":246,"open":229,"high":247,"low":219,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",11.12,10.87,-0.11,-1,686339.154756,9060,10.9671,{"date":255,"open":205,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",11.08,10.69,10.98,0.08,0.73,639888.359212,10015,10.8812,{"date":265,"open":266,"high":267,"low":268,"close":239,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",11.1,11.155,10.66,-0.31,-2.77,754968.983238,10893,10.8272,{"date":275,"open":276,"high":277,"low":248,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",11,11.265,11.21,0.33,3.03,790268.435096,11707,11.0851,{"date":285,"open":286,"high":287,"low":288,"close":206,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",10.32,11.07,10.18,0.56,5.43,1058387.198734,13298,10.8477,{"date":295,"open":296,"high":297,"low":17,"close":286,"change":298,"percent_change":38,"volume":299,"transactions":300,"vwap":301},"2026-09-18",10.26,10.61,0.06,5118354.948178,16025,10.3346,{"date":303,"open":304,"high":305,"low":306,"close":296,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",10.6,10.84,10.25,-0.18,-1.72,1029099.36601,15137,10.4595,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",10.78,10.99,10.3601,10.44,-0.33,-3.06,1185291.586675,14144,10.6504,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",11.26,11.4,10.73,10.77,-0.63,-5.53,1249078.983619,14577,11.0072,{"date":335,"open":336,"high":337,"low":338,"close":326,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",11.41,11.92,11.285,0.01,0.09,1585366.671265,21729,11.4924,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",11.09,12.11,11.39,0.41,3.73,2381792.566364,19225,11.6741,{"date":355,"open":356,"high":357,"low":356,"close":258,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",10.57,11.075,0.36,3.39,1148123.081443,14143,10.9243,{"date":364,"open":365,"high":366,"low":317,"close":365,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",10.62,10.83,-0.09,-0.84,930623.11705,11166,10.6491,{"date":373,"open":374,"high":216,"low":375,"close":376,"change":259,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",10.68,10.602,10.71,0.75,998840.243441,12763,10.7652,{"date":382,"open":218,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",11.05,10.505,10.63,-0.23,-2.12,797057.72711,9123,10.6499,{"date":392,"open":266,"high":393,"low":328,"close":205,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",11.29,-0.14,-1.27,791238.683023,9967,10.9834,{"date":400,"open":401,"high":266,"low":402,"close":276,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",10.41,10.37,0.61,5.87,1323640.880124,12970,10.9552,{"date":409,"open":304,"high":410,"low":411,"close":412,"change":221,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",10.72,10.2053,10.39,-3.44,845094.821909,9691,10.4341,{"date":418,"open":365,"high":258,"low":419,"close":420,"change":421,"percent_change":127,"volume":422,"transactions":423,"vwap":424},"2026-08-31",10.5,10.76,0.05,915091.908708,9108,10.7882,{"date":426,"open":419,"high":427,"low":428,"close":376,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",11.15,10.485,0.23,2.19,1040472.518145,8589,10.8111,{"date":435,"open":385,"high":410,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",10.35,10.48,-0.08,-0.76,745506.610293,6898,10.5122,{"date":444,"open":445,"high":446,"low":401,"close":447,"change":198,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",10.74,10.7992,10.56,-3.21,816319.69202,8944,10.5587,{"date":453,"open":356,"high":315,"low":401,"close":454,"change":279,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",10.91,3.12,716726.380579,9361,10.8092,{"date":460,"open":374,"high":461,"low":462,"close":463,"change":112,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",11.1399,10.54,10.58,-1.58,715617.752367,11112,10.7465,{"date":469,"open":470,"high":471,"low":228,"close":228,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",10.89,11.25,-0.12,-1.1,790539.737784,9093,10.9682,{"date":478,"open":470,"high":479,"low":238,"close":248,"change":220,"percent_change":221,"volume":480,"transactions":481,"vwap":482},"2026-08-20",11.35,1298136.094133,14042,11.0234,{"date":484,"open":485,"high":486,"low":445,"close":454,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",11.5,11.6,-0.52,-4.55,1555149.717323,16560,11.0076,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",10.31,11.78,11.43,1.07,10.33,2354740.155322,19439,11.3656,{"date":503,"open":504,"high":393,"low":207,"close":505,"change":73,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",10.97,10.36,-4.69,1918906.99666,20332,10.2731,{"date":511,"open":512,"high":513,"low":512,"close":248,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",9.895,11.59,1.38,14.54,5937369.433113,54266,11.0739,{"date":520,"open":521,"high":186,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",8.89,8.83,9.49,0.63,7.11,1709794.40145,16948,9.2794,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",8.72,8.87,8.61,8.86,0.13,1.49,448140.646997,8251,8.7608,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":220,"percent_change":231,"volume":546,"transactions":547,"vwap":548},"2026-08-11",8.76,8.805,8.571,8.73,562758.728443,8815,8.6677,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",8.92,9.09,8.615,8.77,-0.2,-2.23,509210.885168,8220,8.7815,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":349,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",8.65,9.04,8.97,4.79,686368.44843,10803,8.9224,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",8.35,8.6296,8.3151,8.56,0.15,1.78,515433.659059,7317,8.5181,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":421,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",8.375,8.41,8.1425,0.6,625662.370733,8690,8.2608,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":127,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",7.9,8.4,8.36,5.96,832170.635317,11884,8.2871,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",7.84,8.085,7.74,7.89,0.18,2.33,753521.725658,10391,7.9154,{"date":610,"open":611,"high":603,"low":612,"close":611,"change":20,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",7.71,7.62,0.52,674446.202809,12338,7.7197,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":240,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",7.6,7.77,7.51,7.67,0.39,570715.696352,8274,7.6406,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":318,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",7.95,8.16,7.52,7.64,-4.14,763914.200163,10367,7.7448,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":107,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",7.66,8.14,7.5,7.97,3.1,2359281.134667,27074,8.0382,{"date":648,"open":649,"high":650,"low":651,"close":649,"change":429,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",7.73,7.94,7.6409,3.07,521302.770373,8088,7.7798,{"date":657,"open":658,"high":659,"low":641,"close":641,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",7.81,7.835,-0.25,-3.23,559129.519071,6965,7.584,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",7.92,7.98,7.65,7.75,-0.26,-3.25,536844.212234,8366,7.7647,{"date":677,"open":630,"high":678,"low":650,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",8.26,8.01,-0.15,-1.84,593186.865544,8415,8.0164,{"date":686,"open":630,"high":687,"low":688,"close":630,"change":689,"percent_change":221,"volume":690,"transactions":691,"vwap":692},"2026-07-21",8.2631,8.03,-0.03,521394.044404,7361,8.1355,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":112,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",8.33,8.45,8.15,8.19,-2.03,610332.354155,6731,8.2361,{"date":704,"open":705,"high":533,"low":706,"close":593,"change":680,"percent_change":707,"volume":708,"transactions":9,"vwap":593},"2026-07-17",8.25,8.17,-1.76,411900,{"date":710,"open":533,"high":711,"low":712,"close":713,"change":714,"percent_change":107,"volume":715,"transactions":9,"vwap":713},"2026-07-16",8.66,8.37,8.51,0.02,458000,{"date":717,"open":583,"high":718,"low":712,"close":719,"change":604,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-15",8.78,8.49,2.17,513400,{"date":723,"open":724,"high":725,"low":630,"close":724,"change":367,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-14",8.31,8.605,-1.07,500700,{"date":729,"open":730,"high":731,"low":705,"close":592,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":592},"2026-07-13",8.38,8.565,0.17,2.07,586300,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":386,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-10",8.57,8.09,8.23,-2.72,709900,{"date":743,"open":593,"high":574,"low":744,"close":745,"change":714,"percent_change":107,"volume":746,"transactions":9,"vwap":745},"2026-07-09",8.1,8.46,580800,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",8.62,8.34,8.44,-0.3,-3.43,842400,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":269,"percent_change":753,"volume":761,"transactions":9,"vwap":760},"2026-07-07",9.17,9.29,8.67,8.74,666200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":298,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-06",8.85,9.19,8.679,9.05,0.67,735300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-02",9.38,9.525,8.88,8.99,-0.38,-4.06,1530700,{"date":780,"open":696,"high":781,"low":592,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-01",9.37,1.09,13.16,2440900,{"date":786,"open":787,"high":788,"low":641,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-30",7.68,8.32,8.28,0.5,6.43,1490800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-29",7.605,8.05,7.585,7.78,0.29,3.87,1627800,{"date":803,"open":804,"high":641,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-26",6.63,7.49,0.82,12.29,2957300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":198,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-25",6.94,7.06,6.52,6.67,-4.99,1373500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":318,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-24",7.28,7.38,6.93,7.02,-4.49,1169200,{"date":826,"open":827,"high":828,"low":811,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",6.96,7.41,7.35,0.3,4.26,1266600,{"date":834,"open":835,"high":670,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-22",7.69,6.935,7.05,-0.73,-9.38,1752500,{"date":842,"open":641,"high":843,"low":844,"close":798,"change":241,"percent_change":350,"volume":845,"transactions":9,"vwap":798},"2026-06-18",7.79,7.4,1336900,{"date":847,"open":848,"high":620,"low":848,"close":641,"change":849,"percent_change":849,"volume":850,"transactions":9,"vwap":641},"2026-06-17",7.43,0,1293400,{"date":852,"open":670,"high":670,"low":853,"close":641,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":641},"2026-06-16",7.31,-0.32,-4.09,1340300,{"date":858,"open":678,"high":859,"low":622,"close":860,"change":221,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-15",8.315,7.82,-4.52,1596800,{"date":864,"open":749,"high":865,"low":630,"close":698,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":698},"2026-06-12",8.7,-0.57,-6.51,1199200,{"date":870,"open":871,"high":872,"low":713,"close":542,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":542},"2026-06-11",9,9.154,-0.21,-2.34,1329900,{"date":877,"open":878,"high":879,"low":880,"close":564,"change":671,"percent_change":881,"volume":882,"transactions":9,"vwap":564},"2026-06-10",9.02,9.45,8.9,-2.82,1268600,{"date":884,"open":534,"high":885,"low":886,"close":887,"change":81,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-09",9.36,8.75,9.23,3.82,1205300,{"date":891,"open":892,"high":879,"low":521,"close":521,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":521},"2026-06-08",9.12,-0.22,-2.41,1124000,{"date":897,"open":898,"high":899,"low":871,"close":900,"change":231,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-05",9.46,9.674,9.11,-4.81,1335500,{"date":904,"open":905,"high":195,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-04",8.69,8.64,9.57,1.01,11.8,2690400,{"date":912,"open":532,"high":532,"low":913,"close":574,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":574},"2026-06-03",8.12,-0.5,-5.52,1688500,{"date":918,"open":919,"high":920,"low":751,"close":921,"change":358,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-02",8.6,9.28,9.06,4.14,1593000,{"date":925,"open":533,"high":775,"low":926,"close":865,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":865},"2026-06-01",8.27,0.19,2.23,1405400,{"date":931,"open":545,"high":775,"low":571,"close":713,"change":386,"percent_change":932,"volume":933,"transactions":9,"vwap":713},"2026-05-29",-2.63,2624100,{"date":935,"open":936,"high":554,"low":649,"close":760,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":760},"2026-05-28",7.76,0.95,12.2,2105200,{"date":941,"open":620,"high":942,"low":787,"close":843,"change":20,"percent_change":613,"volume":943,"transactions":9,"vwap":843},"2026-05-27",8.07,2059200,{"date":945,"open":946,"high":796,"low":947,"close":670,"change":927,"percent_change":948,"volume":949,"transactions":9,"vwap":670},"2026-05-26",7.58,7.3,2.51,1825200,{"date":951,"open":829,"high":952,"low":829,"close":953,"change":604,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-22",7.93,7.56,2.44,1236200,{"date":957,"open":958,"high":619,"low":959,"close":820,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":820},"2026-05-21",7.17,7.16,0.07,0.96,1544700,{"date":964,"open":965,"high":966,"low":967,"close":853,"change":241,"percent_change":968,"volume":969,"transactions":9,"vwap":853},"2026-05-20",6.99,7.406,6.84,3.98,1074100,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":932,"volume":977,"transactions":9,"vwap":975},"2026-05-19",7.14,7.145,6.48,7.03,-0.19,1003600,{"date":979,"open":959,"high":641,"low":525,"close":980,"change":714,"percent_change":241,"volume":981,"transactions":9,"vwap":980},"2026-05-18",7.22,1253700,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":241,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-15",6.29,7.2,6.12,4.05,1625500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-14",6.81,6.95,6.62,6.92,0.11,1.62,1565000,{"date":999,"open":1000,"high":1001,"low":1002,"close":991,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":991},"2026-05-13",6.45,6.91,6.42,0.27,4.13,1418400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":948,"volume":1013,"transactions":9,"vwap":1011},"2026-05-12",6.4,6.556,6.27,6.54,0.16,1065100,{"date":1015,"open":1016,"high":1008,"low":1017,"close":1018,"change":20,"percent_change":524,"volume":1019,"transactions":9,"vwap":1018},"2026-05-11",6.25,6.1,6.38,840200,{"date":1021,"open":1022,"high":1018,"low":1023,"close":1024,"change":927,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-08",6.11,5.92,6.34,3.09,1163400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1012,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-07",6.05,6.24,6.01,6.15,2.67,1199900,{"date":1036,"open":1037,"high":1032,"low":1038,"close":1039,"change":230,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-06",6.08,5.9,5.99,-0.83,1310000,{"date":1043,"open":1031,"high":986,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-05",5.86,6.04,0.12,2.03,1138600,{"date":1050,"open":1018,"high":1051,"low":1038,"close":1023,"change":231,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1023},"2026-05-04",6.58,-7.21,1381200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1018,"change":259,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1018},"2026-05-01",6.32,6.6,6.2,1.27,1091000,{"date":1062,"open":1063,"high":1056,"low":1064,"close":1065,"change":127,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-30",5.85,5.77,6.3,8.06,1681100,{"date":1069,"open":1023,"high":986,"low":1070,"close":1071,"change":112,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-29",5.82,5.83,-2.83,1637500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":240,"percent_change":790,"volume":1080,"transactions":9,"vwap":1079},"2026-04-28",5.95,6.14,5.861,6,1594100,{"date":1082,"open":1058,"high":1083,"low":1084,"close":1085,"change":671,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-27",6.44,5.94,5.97,-4.17,2002600,{"date":1089,"open":1090,"high":1091,"low":986,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-24",6.855,6.86,6.23,-0.48,-7.15,2480800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-23",8.945,9.59,6.51,6.71,-2.53,-27.38,6608300,{"date":1106,"open":641,"high":237,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-22",7.29,9.24,1.96,26.92,30533500,{"date":1113,"open":1114,"high":612,"low":1115,"close":819,"change":604,"percent_change":1116,"volume":1117,"transactions":9,"vwap":819},"2026-04-21",7.15,7.034,2.54,1796100,{"date":1119,"open":1120,"high":1107,"low":1120,"close":1121,"change":575,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-20",6.9,7.1,2.16,630800,{"date":1125,"open":811,"high":1126,"low":1127,"close":992,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":992},"2026-04-17",7,6.73,0.1,1.46,570800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":535,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-16",6.75,7.08,6.64,6.85,1.93,629700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":613,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-15",6.28,6.725,6.19,6.72,8.39,683200,{"date":1148,"open":1018,"high":1149,"low":1017,"close":1058,"change":472,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1058},"2026-04-14",6.485,-1.9,717500,{"date":1153,"open":1154,"high":1018,"low":1155,"close":1056,"change":830,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1056},"2026-04-13",5.91,5.71,4.98,806000,{"date":1159,"open":1160,"high":1037,"low":1161,"close":1162,"change":1046,"percent_change":1047,"volume":1163,"transactions":9,"vwap":1162},"2026-04-10",5.98,5.8,6.02,709400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1038,"change":20,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1038},"2026-04-09",5.79,5.996,5.68,0.68,514900,{"date":1172,"open":1173,"high":1029,"low":1174,"close":1044,"change":1175,"percent_change":667,"volume":1176,"transactions":9,"vwap":1044},"2026-04-08",5.65,5.62,0.43,934700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":290,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":290},"2026-04-07",5.46,5.55,5.29,-0.06,-1.09,947200,{"date":1186,"open":1187,"high":1044,"low":1188,"close":1189,"change":976,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-06",5.66,5.455,5.49,-3.35,962600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1168,"change":604,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1168},"2026-04-02",5.39,5.74,5.23,3.27,671700,{"date":1200,"open":1201,"high":1187,"low":1202,"close":1203,"change":241,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-01",5.24,5.12,5.5,5.36,1178500,{"date":1207,"open":1208,"high":1209,"low":26,"close":1208,"change":298,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-31",5.22,5.38,1.16,1677900,{"date":1213,"open":1214,"high":1063,"low":1215,"close":1216,"change":67,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-30",5.76,5.15,5.16,-12.24,1989000,{"date":1220,"open":1120,"high":1221,"low":1173,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-27",6.913,5.88,-0.1,-1.67,2459500,{"date":1227,"open":1084,"high":1228,"low":1023,"close":1160,"change":1229,"percent_change":318,"volume":1230,"transactions":9,"vwap":1160},"2026-03-26",6.247,-0.02,1015400,{"date":1232,"open":1002,"high":1233,"low":1084,"close":1079,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1079},"2026-03-25",6.47,-0.36,-5.66,1152700,{"date":1238,"open":1239,"high":1240,"low":1065,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-24",6.77,6.868,6.36,-0.45,-6.61,789600,{"date":1246,"open":992,"high":1121,"low":1239,"close":991,"change":1223,"percent_change":1247,"volume":1248,"transactions":9,"vwap":991},"2026-03-23",-1.45,830600,{"date":1250,"open":991,"high":1251,"low":1101,"close":1001,"change":340,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1001},"2026-03-20",7.09,1.32,618400,{"date":1255,"open":965,"high":525,"low":1256,"close":1257,"change":893,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-19",6.687,6.82,-3.12,636100,{"date":1261,"open":1121,"high":1262,"low":1263,"close":1264,"change":307,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-18",7.299,6.98,7.04,-2.49,519300,{"date":1268,"open":965,"high":848,"low":965,"close":980,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":980},"2026-03-17",0.26,3.74,622200,{"date":1273,"open":972,"high":1274,"low":827,"close":827,"change":1275,"percent_change":250,"volume":1276,"transactions":9,"vwap":827},"2026-03-16",7.449,-0.07,700700,{"date":1278,"open":994,"high":985,"low":1091,"close":975,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":975},"2026-03-13",0.2,2.93,613900,{"date":1283,"open":525,"high":1114,"low":1239,"close":1284,"change":318,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-12",6.83,-4.61,503800,{"date":1288,"open":837,"high":1107,"low":992,"close":959,"change":535,"percent_change":1289,"volume":1290,"transactions":9,"vwap":959},"2026-03-11",1.85,603100,{"date":1292,"open":958,"high":1293,"low":975,"close":975,"change":660,"percent_change":753,"volume":1294,"transactions":9,"vwap":975},"2026-03-10",7.48,548100,{"date":1296,"open":1297,"high":1297,"low":1298,"close":819,"change":198,"percent_change":1299,"volume":1300,"transactions":9,"vwap":819},"2026-03-09",7.54,7.07,-4.59,504400,{"date":1302,"open":1297,"high":1303,"low":1304,"close":1305,"change":1275,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-06",7.85,7.47,7.63,-0.91,738900,{"date":1309,"open":1310,"high":658,"low":1121,"close":1311,"change":53,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-05",7.19,7.7,6.8,1232700,{"date":1315,"open":1239,"high":819,"low":1133,"close":1316,"change":585,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-04",7.21,9.08,894100,{"date":1320,"open":1018,"high":1321,"low":1017,"close":1322,"change":82,"percent_change":1122,"volume":1323,"transactions":9,"vwap":1322},"2026-03-03",6.69,6.61,717700,{"date":1325,"open":1161,"high":813,"low":1326,"close":1233,"change":613,"percent_change":760,"volume":1327,"transactions":9,"vwap":1233},"2026-03-02",5.782,693600,{"date":1329,"open":1085,"high":1143,"low":1330,"close":1076,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1076},"2026-02-27",5.875,-0.13,-2.14,585800,{"date":1335,"open":1076,"high":1077,"low":404,"close":1037,"change":732,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1037},"2026-02-26",2.88,600500,{"date":1339,"open":1340,"high":1079,"low":1341,"close":1154,"change":1003,"percent_change":565,"volume":1342,"transactions":9,"vwap":1154},"2026-02-25",5.72,5.58,764500,{"date":1344,"open":1180,"high":1340,"low":1203,"close":1345,"change":259,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-24",5.64,1.44,509200,{"date":1349,"open":1350,"high":1187,"low":1351,"close":1352,"change":1182,"percent_change":726,"volume":1353,"transactions":9,"vwap":1352},"2026-02-23",5.53,5.48,5.56,717300,{"date":1355,"open":1350,"high":1187,"low":1179,"close":1174,"change":240,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1174},"2026-02-20",0.54,404900,{"date":1359,"open":1352,"high":1345,"low":1360,"close":1361,"change":230,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-19",5.44,5.59,-0.89,431200,{"date":1365,"open":1366,"high":1340,"low":1367,"close":1345,"change":732,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1345},"2026-02-18",5.42,5.3,3.11,692800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":960,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-17",5.45,5.6,5.31,5.47,1.3,889300,{"date":1379,"open":1204,"high":1352,"low":1380,"close":1381,"change":1128,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-13",5.18,5.4,1.89,1272800,{"date":1385,"open":1386,"high":1079,"low":1387,"close":1367,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1367},"2026-02-12",5.89,5.245,-0.6,-10.17,1763200,{"date":1392,"open":1058,"high":1393,"low":1063,"close":1038,"change":318,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1038},"2026-02-11",6.265,-5.3,1122800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1092,"change":20,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1092},"2026-02-10",6.21,6.66,6.165,0.65,1104400,{"date":1404,"open":1405,"high":1143,"low":1222,"close":1143,"change":259,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1143},"2026-02-09",6.09,1.31,1046600,{"date":1409,"open":1410,"high":1016,"low":1411,"close":1022,"change":20,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1022},"2026-02-06",6.13,5.882,0.66,1359000,{"date":1415,"open":1057,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-05",6.629,6.03,6.07,-0.61,-9.13,1168000,{"date":1423,"open":1057,"high":811,"low":1018,"close":1424,"change":259,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-04",6.68,1.21,1252300,{"date":1428,"open":1051,"high":1101,"low":1141,"close":1057,"change":20,"percent_change":403,"volume":1429,"transactions":9,"vwap":1057},"2026-02-03",1973900,{"date":1431,"open":1432,"high":992,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-02",6.87,6.55,6.56,-0.34,-4.93,1501800,{"date":1439,"open":1126,"high":525,"low":1284,"close":1120,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1120},"2026-01-30",-0.16,-2.27,1003700,{"date":1444,"open":837,"high":959,"low":1091,"close":812,"change":1445,"percent_change":394,"volume":1446,"transactions":9,"vwap":812},"2026-01-29",-0.01,872700,{"date":1448,"open":1134,"high":1449,"low":992,"close":1298,"change":849,"percent_change":849,"volume":1450,"transactions":9,"vwap":1298},"2026-01-28",7.25,1217300,{"date":1452,"open":828,"high":1453,"low":1454,"close":1298,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1298},"2026-01-27",7.445,7.01,-0.41,-5.48,1541200,{"date":1459,"open":622,"high":670,"low":1460,"close":1293,"change":893,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1293},"2026-01-26",7.46,-2.86,859900,{"date":1464,"open":952,"high":1465,"low":1466,"close":1311,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1311},"2026-01-23",7.96,7.643,-0.24,-3.02,636300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":650,"change":429,"percent_change":147,"volume":1475,"transactions":9,"vwap":650},"2026-01-22",7.61,8,7.601,956400,{"date":1477,"open":1472,"high":798,"low":829,"close":611,"change":1012,"percent_change":1478,"volume":1479,"transactions":9,"vwap":611},"2026-01-21",2.12,1365600,{"date":1481,"open":620,"high":600,"low":641,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-20",7.55,-0.39,-4.91,1074400,{"date":1487,"open":1488,"high":1489,"low":946,"close":650,"change":1012,"percent_change":1490,"volume":1491,"transactions":9,"vwap":650},"2026-01-16",7.8,7.995,2.06,953400,{"date":1493,"open":1305,"high":952,"low":1304,"close":798,"change":1279,"percent_change":1494,"volume":1495,"transactions":9,"vwap":798},"2026-01-15",2.64,1100000,{"date":1497,"open":1460,"high":612,"low":844,"close":946,"change":340,"percent_change":117,"volume":1498,"transactions":9,"vwap":946},"2026-01-14",591400,{"date":1500,"open":805,"high":1501,"low":829,"close":805,"change":220,"percent_change":1502,"volume":1503,"transactions":9,"vwap":805},"2026-01-13",7.594,-0.53,990200,{"date":1505,"open":1506,"high":612,"low":1507,"close":1508,"change":367,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-12",7.59,7.42,7.53,-1.18,726800,{"date":1512,"open":658,"high":603,"low":1297,"close":612,"change":307,"percent_change":1513,"volume":1514,"transactions":9,"vwap":612},"2026-01-09",-2.31,985100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1488,"change":960,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1488},"2026-01-08",7.72,7.87,7.575,0.91,853800,{"date":1523,"open":1488,"high":1303,"low":1305,"close":649,"change":1223,"percent_change":1524,"volume":1525,"transactions":9,"vwap":649},"2026-01-07",-1.28,769200,{"date":1527,"open":1465,"high":1528,"low":1529,"close":1530,"change":680,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-06",7.99,7.675,7.83,-1.88,1078300,{"date":1534,"open":1465,"high":913,"low":798,"close":668,"change":1128,"percent_change":1059,"volume":1535,"transactions":9,"vwap":668},"2026-01-05",995500,{"date":1537,"open":620,"high":668,"low":622,"close":1538,"change":575,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-02",7.88,1.94,635900,{"date":1542,"open":670,"high":591,"low":669,"close":649,"change":1182,"percent_change":1543,"volume":1544,"transactions":9,"vwap":649},"2025-12-31",-0.77,1096000,{"date":1546,"open":697,"high":739,"low":620,"close":843,"change":1455,"percent_change":1547,"volume":1548,"transactions":9,"vwap":843},"2025-12-30",-5,1300300,{"date":1550,"open":533,"high":886,"low":640,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-12-29",8.2,-0.47,-5.42,977600,{"date":1556,"open":554,"high":564,"low":553,"close":759,"change":555,"percent_change":1557,"volume":1558,"transactions":9,"vwap":759},"2025-12-26",-2.25,659300,{"date":1560,"open":1561,"high":880,"low":1561,"close":532,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":532},"2025-12-24",8.59,0.21,2.42,360600,{"date":1566,"open":522,"high":871,"low":1567,"close":711,"change":318,"percent_change":1568,"volume":1569,"transactions":9,"vwap":711},"2025-12-23",8.58,-3.67,716800,{"date":1571,"open":1572,"high":1573,"low":718,"close":775,"change":472,"percent_change":1574,"volume":1575,"transactions":9,"vwap":775},"2025-12-22",9.2,9.26,-1.32,857600,{"date":1577,"open":552,"high":1578,"low":878,"close":900,"change":240,"percent_change":279,"volume":1579,"transactions":9,"vwap":900},"2025-12-19",9.42,5367600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1317,"change":689,"percent_change":318,"volume":1585,"transactions":9,"vwap":1317},"2025-12-18",9.18,9.41,9.055,757500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":900,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":900},"2025-12-17",9.68,9.86,9.051,-0.56,-5.79,946300,{"date":1595,"open":197,"high":1596,"low":1597,"close":1598,"change":241,"percent_change":147,"volume":1599,"transactions":9,"vwap":1598},"2025-12-16",9.99,9.3,9.67,922700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":854,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-15",9.7,9.8,9.31,9.39,-3.3,736800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":854,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-12",10.15,10.28,9.61,9.71,-3.19,908800,{"date":1617,"open":1618,"high":1619,"low":1583,"close":1620,"change":358,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-11",9.48,10.14,10.03,3.72,1094400,{"date":1624,"open":1317,"high":195,"low":1625,"close":1598,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1598},"2025-12-10",8.91,0.59,6.5,1510200,{"date":1630,"open":719,"high":1631,"low":1632,"close":1317,"change":613,"percent_change":1418,"volume":1633,"transactions":9,"vwap":1317},"2025-12-09",9.22,8.402,1212500,{"date":1635,"open":640,"high":1636,"low":1637,"close":574,"change":60,"percent_change":1180,"volume":1638,"transactions":9,"vwap":574},"2025-12-08",8.595,8.101,1175900,{"date":1640,"open":571,"high":1567,"low":1641,"close":1642,"change":660,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-05",8.08,8.11,-2.99,690100,{"date":1646,"open":593,"high":713,"low":1647,"close":593,"change":1229,"percent_change":1467,"volume":1648,"transactions":9,"vwap":593},"2025-12-04",8.291,476500,{"date":1650,"open":630,"high":730,"low":942,"close":730,"change":1562,"percent_change":1651,"volume":1652,"transactions":9,"vwap":730},"2025-12-03",2.57,689900,{"date":1654,"open":688,"high":571,"low":1303,"close":706,"change":535,"percent_change":996,"volume":1655,"transactions":9,"vwap":706},"2025-12-02",693500,{"date":1657,"open":1658,"high":1659,"low":642,"close":1660,"change":671,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-01",8.18,8.42,8.04,-3.13,727700,{"date":1664,"open":1665,"high":751,"low":1666,"close":1667,"change":340,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-28",8.21,8.178,8.3,1.1,270100,{"date":1671,"open":750,"high":583,"low":744,"close":1665,"change":680,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1665},"2025-11-26",-1.79,541500,{"date":1675,"open":1676,"high":1676,"low":630,"close":593,"change":394,"percent_change":1677,"volume":1678,"transactions":9,"vwap":593},"2025-11-25",8.5,-1.65,850500,{"date":1680,"open":1304,"high":533,"low":1681,"close":1676,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1676},"2025-11-24",7.45,1.11,15.02,1938900,{"date":1686,"open":848,"high":1687,"low":853,"close":1688,"change":438,"percent_change":726,"volume":1689,"transactions":9,"vwap":1688},"2025-11-21",7.615,7.39,624400,{"date":1691,"open":669,"high":1473,"low":1304,"close":1304,"change":1223,"percent_change":1574,"volume":1692,"transactions":9,"vwap":1304},"2025-11-20",793800,{"date":1694,"open":1695,"high":1528,"low":953,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-19",7.91,7.57,-0.42,-5.26,1084500,{"date":1701,"open":1482,"high":1702,"low":631,"close":1528,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1528},"2025-11-18",8.02,0.38,4.99,941200,{"date":1707,"open":1311,"high":1708,"low":1681,"close":1472,"change":854,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1472},"2025-11-17",7.945,-4.04,1381400,{"date":1712,"open":705,"high":774,"low":591,"close":952,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":952},"2025-11-14",-0.59,-6.92,1359900,{"date":1717,"open":1718,"high":1719,"low":724,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-13",8.71,8.836,8.52,-0.28,-3.18,1292300,{"date":1725,"open":542,"high":1726,"low":533,"close":1727,"change":20,"percent_change":137,"volume":1728,"transactions":9,"vwap":1727},"2025-11-12",8.845,8.8,911500,{"date":1730,"open":871,"high":1731,"low":1732,"close":542,"change":1467,"percent_change":1733,"volume":1734,"transactions":9,"vwap":542},"2025-11-11",9.052,8.735,-2.67,730000,{"date":1736,"open":1737,"high":1597,"low":532,"close":871,"change":249,"percent_change":1738,"volume":1739,"transactions":9,"vwap":871},"2025-11-10",9.15,-1.21,638100,{"date":1741,"open":718,"high":1742,"low":1676,"close":900,"change":1269,"percent_change":1743,"volume":1744,"transactions":9,"vwap":900},"2025-11-07",9.13,2.94,847700,{"date":1746,"open":767,"high":1747,"low":1718,"close":764,"change":269,"percent_change":1748,"volume":1749,"transactions":9,"vwap":764},"2025-11-06",9.178,-3.38,916100,{"date":1751,"open":900,"high":1752,"low":1753,"close":1754,"change":20,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-05",9.25,8.95,9.16,0.44,823600,{"date":1758,"open":1759,"high":1760,"low":1317,"close":892,"change":1093,"percent_change":1547,"volume":1761,"transactions":9,"vwap":892},"2025-11-04",9.4,9.54,804300,{"date":1763,"open":18,"high":1764,"low":781,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-03",9.944,9.6,-0.4,-4,884500,{"date":1770,"open":1620,"high":1771,"low":1772,"close":195,"change":689,"percent_change":752,"volume":1773,"transactions":9,"vwap":195},"2025-10-31",10.1,9.88,805800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1620,"change":82,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1620},"2025-10-30",9.75,10.3,9.74,1.42,765100,{"date":1782,"open":195,"high":306,"low":1603,"close":1783,"change":1331,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-29",9.89,-1.3,1320000,{"date":1787,"open":1788,"high":1789,"low":187,"close":187,"change":386,"percent_change":1790,"volume":1791,"transactions":9,"vwap":187},"2025-10-28",10.24,10.4,-2.24,722100,{"date":1793,"open":229,"high":1794,"low":1795,"close":306,"change":866,"percent_change":1796,"volume":1797,"transactions":9,"vwap":306},"2025-10-27",10.96,10.22,-5.27,1000000,{"date":1799,"open":1800,"high":348,"low":238,"close":1801,"change":1234,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-24",11.28,10.82,-3.22,1096500,{"date":1805,"open":383,"high":325,"low":216,"close":1806,"change":535,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-23",11.18,1.18,447200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":383,"change":893,"percent_change":1814,"volume":1815,"transactions":9,"vwap":383},"2025-10-22",11.11,11.185,10.843,-1.95,752400,{"date":1817,"open":1811,"high":485,"low":1818,"close":1819,"change":230,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-21",11.03,11.27,-0.44,386800,{"date":1823,"open":393,"high":1824,"low":346,"close":1825,"change":89,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-20",11.53,11.32,1.98,609300,{"date":1829,"open":276,"high":1806,"low":206,"close":266,"change":1003,"percent_change":1830,"volume":1831,"transactions":9,"vwap":266},"2025-10-17",2.49,518900,{"date":1833,"open":1834,"high":1835,"low":219,"close":366,"change":1242,"percent_change":1836,"volume":1837,"transactions":9,"vwap":366},"2025-10-16",11.3,11.42,-3.99,1150900,{"date":1839,"open":486,"high":1840,"low":1841,"close":1800,"change":752,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1800},"2025-10-15",11.77,11.16,-2.59,726900,{"date":1845,"open":1846,"high":1847,"low":479,"close":1848,"change":220,"percent_change":1435,"volume":1849,"transactions":9,"vwap":1848},"2025-10-14",11.36,11.7,11.58,593200,{"date":1851,"open":278,"high":1852,"low":1853,"close":1852,"change":127,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-13",11.62,11.19,4.22,569000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":427,"change":1040,"percent_change":1861,"volume":1862,"transactions":9,"vwap":427},"2025-10-10",11.9,11.97,11.13,-6.93,1408000,{"date":1864,"open":1865,"high":1866,"low":495,"close":1867,"change":1766,"percent_change":661,"volume":1868,"transactions":9,"vwap":1867},"2025-10-09",12.32,12.416,11.98,1052800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-08",12.54,12.65,12.23,12.38,-0.29,-2.29,990000,{"date":1879,"open":1880,"high":25,"low":1881,"close":1882,"change":221,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-07",13.01,12.56,12.67,-2.84,697900,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":279,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-06",12.77,13.18,12.51,13.04,2.6,727800,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":849,"percent_change":849,"volume":1898,"transactions":9,"vwap":1897},"2025-10-03",12.5,13.05,12.71,501700,{"date":1900,"open":1874,"high":1901,"low":1902,"close":1897,"change":349,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1897},"2025-10-02",12.94,12.3,3.33,527600,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1902,"change":1223,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1902},"2025-10-01",12.18,12.8,12.159,-0.81,592000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1046,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-30",12.27,12.41,12.09,12.4,0.98,610100,{"date":1921,"open":1881,"high":1922,"low":1923,"close":1924,"change":776,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-29",12.7,12.01,12.28,-3,1019600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":714,"percent_change":1012,"volume":1933,"transactions":9,"vwap":1932},"2025-09-26",12.64,12.76,12.53,12.66,351900,{"date":1935,"open":1897,"high":1936,"low":1937,"close":1929,"change":671,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1929},"2025-09-25",12.84,12.425,-2.02,444200,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":893,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-24",13.15,13.251,12.81,12.9,-1.68,387400,{"date":1949,"open":1950,"high":1951,"low":1922,"close":1952,"change":790,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-23",12.74,13.6,13.12,3.96,956700,{"date":1956,"open":1929,"high":1936,"low":1931,"close":1957,"change":893,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-09-22",12.62,-1.71,558600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1936,"change":1182,"percent_change":1552,"volume":1965,"transactions":9,"vwap":1936},"2025-09-19",12.87,13.09,12.78,1024900,{"date":1967,"open":1968,"high":1942,"low":1969,"close":1945,"change":20,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1945},"2025-09-18",12.95,12.82,0.31,563800,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":421,"percent_change":623,"volume":1978,"transactions":9,"vwap":1977},"2025-09-17",12.85,13.314,12.83,12.86,581900,{"date":1980,"open":1922,"high":1981,"low":1982,"close":1944,"change":1046,"percent_change":937,"volume":1983,"transactions":9,"vwap":1944},"2025-09-16",12.865,12.55,455800,{"date":1985,"open":1986,"high":1887,"low":1987,"close":1986,"change":438,"percent_change":329,"volume":1988,"transactions":9,"vwap":1986},"2025-09-15",12.69,12.45,405700,{"date":1990,"open":1991,"high":1974,"low":1992,"close":1887,"change":1970,"percent_change":1830,"volume":1540,"transactions":9,"vwap":1887},"2025-09-12",12.46,12.39,{"date":1994,"open":1873,"high":1995,"low":1873,"close":1991,"change":1012,"percent_change":1376,"volume":1996,"transactions":9,"vwap":1991},"2025-09-11",12.59,710000,{"date":1998,"open":1974,"high":1974,"low":938,"close":1902,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1902},"2025-09-10",-0.64,-4.95,1447400,{"date":2003,"open":1977,"high":2004,"low":2005,"close":1901,"change":259,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1901},"2025-09-09",13.125,12.75,0.62,1007800,{"date":2009,"open":783,"high":2010,"low":1932,"close":1977,"change":1242,"percent_change":1748,"volume":2011,"transactions":9,"vwap":1977},"2025-09-08",13.421,817500,{"date":2013,"open":2014,"high":2015,"low":1968,"close":2016,"change":1445,"percent_change":438,"volume":2017,"transactions":9,"vwap":2016},"2025-09-05",13.4,13.588,13.31,677200,{"date":2019,"open":2020,"high":2021,"low":1942,"close":2022,"change":487,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-09-04",13.73,13.905,13.32,-3.76,650100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":472,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-03",14.22,14.28,13.68,13.84,-0.86,694600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":386,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-09-02",13.8,14.19,13.78,13.96,-1.62,523000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2036,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2036},"2025-08-29",15.21,15.244,14.1,-1.17,-7.62,1031700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":339,"percent_change":960,"volume":2055,"transactions":9,"vwap":2054},"2025-08-28",15.48,15.811,15.016,15.36,592500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-08-27",15.55,15.75,15.05,15.35,-0.27,-1.73,791100,{"date":2066,"open":2067,"high":2068,"low":2060,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-08-26",15.09,15.94,15.62,0.71,4.76,1792800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":318,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-08-25",14.6,15.6,14.24,14.91,-2.17,1316400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2084},"2025-08-22",14.99,15.24,14.36,0.77,5.32,2202000,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":536,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-08-21",13.24,14.48,12.93,14.47,11.48,1764400,{"date":2098,"open":1931,"high":2099,"low":1895,"close":2100,"change":714,"percent_change":575,"volume":2101,"transactions":9,"vwap":2100},"2025-08-20",13.54,12.98,793400,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-08-19",14,14.09,12.91,12.96,-0.97,-6.96,1332200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-08-18",12.25,13.98,12.13,13.93,1.82,15.03,1799500,{"date":2121,"open":2122,"high":2123,"low":909,"close":347,"change":1046,"percent_change":174,"volume":2124,"transactions":9,"vwap":347},"2025-08-15",11.84,12.225,639600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":438,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-14",11.81,12.24,11.626,11.99,-0.66,711600,{"date":2134,"open":1858,"high":2113,"low":1840,"close":2135,"change":1012,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-13",12.07,1.34,682600,{"date":2139,"open":2140,"high":2141,"low":496,"close":2142,"change":1175,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-12",11.55,12.075,11.91,3.75,562300,{"date":2146,"open":2147,"high":2148,"low":326,"close":2095,"change":1435,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2095},"2025-08-11",11.75,12.05,-2.88,1041000,{"date":2152,"open":2153,"high":2154,"low":1848,"close":2155,"change":1275,"percent_change":1713,"volume":2156,"transactions":9,"vwap":2155},"2025-08-08",11.95,12.06,11.82,899300,{"date":2158,"open":2159,"high":1987,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-08-07",12.43,11.88,11.89,-0.7,-5.56,1142100,{"date":2166,"open":807,"high":2167,"low":2168,"close":1995,"change":575,"percent_change":1425,"volume":2169,"transactions":9,"vwap":1995},"2025-08-06",12.63,12.26,729200,{"date":2171,"open":2005,"high":1969,"low":2113,"close":2172,"change":873,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-05",12.44,-1.66,658700,{"date":2176,"open":2177,"high":2178,"low":1872,"close":1872,"change":854,"percent_change":2179,"volume":715,"transactions":9,"vwap":1872},"2025-08-04",12.99,13.229,-2.47,{"date":2181,"open":2182,"high":2014,"low":1976,"close":2183,"change":854,"percent_change":894,"volume":2184,"transactions":9,"vwap":2183},"2025-08-01",13.25,12.97,701900,{"date":2186,"open":2187,"high":2188,"low":2182,"close":2187,"change":249,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-07-31",13.29,13.67,-0.82,287600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2014,"change":230,"percent_change":221,"volume":2196,"transactions":9,"vwap":2014},"2025-07-30",13.35,13.678,13.23,365400,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":487,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-07-29",13.9,13.277,13.45,-3.72,492100,{"date":2205,"open":2206,"high":2045,"low":2020,"close":2207,"change":421,"percent_change":358,"volume":2208,"transactions":9,"vwap":2207},"2025-07-28",13.92,13.97,476900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2206,"change":1275,"percent_change":914,"volume":2214,"transactions":9,"vwap":2206},"2025-07-25",13.95,14.027,13.665,493500,{"date":2216,"open":2217,"high":2218,"low":2114,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-07-24",14.67,14.79,13.99,-0.68,-4.64,579100,{"date":2224,"open":2225,"high":2217,"low":2207,"close":2217,"change":102,"percent_change":2143,"volume":2226,"transactions":9,"vwap":2217},"2025-07-23",14.15,421300,{"date":2228,"open":2199,"high":2225,"low":2229,"close":2230,"change":1269,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-22",13.75,14.14,1.87,404400,{"date":2234,"open":2235,"high":2236,"low":2030,"close":2237,"change":487,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-21",14.39,14.81,13.88,-3.61,616400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":893,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-07-18",14.685,14.83,14.35,14.4,-1.5,582400,{"date":2249,"open":2250,"high":2251,"low":2104,"close":2252,"change":1755,"percent_change":643,"volume":2253,"transactions":9,"vwap":2252},"2025-07-17",14.21,14.635,14.62,603900,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":60,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-16",13.875,14.25,13.7,14.18,3.28,519500,{"date":2263,"open":2264,"high":2264,"low":2029,"close":2020,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2020},"2025-07-15",14.74,-0.8,-5.51,748700,{"date":2269,"open":2257,"high":2270,"low":2271,"close":2272,"change":1012,"percent_change":1682,"volume":2273,"transactions":9,"vwap":2272},"2025-07-14",14.61,14.2,14.53,351600,{"date":2275,"open":2264,"high":2276,"low":2277,"close":2278,"change":73,"percent_change":753,"volume":2279,"transactions":9,"vwap":2278},"2025-07-11",14.796,14.08,14.37,844500,{"date":2281,"open":2051,"high":2282,"low":2283,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-07-10",15.644,14.88,-0.58,-3.75,775300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1697,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-09",15.85,15.98,14.9,15.46,-2.64,849700,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2298,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2298},"2025-07-08",14.55,15.88,14.3,1.37,9.44,1208800,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1502,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-07-07",15,15.04,14.31,14.51,-3.52,795800,{"date":2312,"open":2297,"high":2313,"low":2307,"close":2306,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2306},"2025-07-03",15.129,0.69,4.81,966000,{"date":2318,"open":2319,"high":2320,"low":2029,"close":2244,"change":585,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2244},"2025-07-02",14.26,14.46,4.36,1052100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2229,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2229},"2025-07-01",15.15,15.195,13.72,-1.38,-9.12,1694600,{"date":2332,"open":2333,"high":2061,"low":2334,"close":2335,"change":2117,"percent_change":2188,"volume":2336,"transactions":9,"vwap":2335},"2025-06-30",13.615,13.59,15.13,2727000,{"date":2338,"open":2339,"high":2237,"low":1963,"close":2016,"change":1562,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2016},"2025-06-27",13.27,1.6,1952000,{"date":2343,"open":1889,"high":2344,"low":2113,"close":2345,"change":38,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-06-26",13.3,13.1,4.63,930300,{"date":2349,"open":2005,"high":2350,"low":1907,"close":2351,"change":752,"percent_change":874,"volume":2352,"transactions":9,"vwap":2351},"2025-06-25",12.845,12.52,830100,{"date":2354,"open":2100,"high":2355,"low":1986,"close":1969,"change":1275,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1969},"2025-06-24",13.21,-0.54,603600,{"date":2359,"open":2360,"high":1888,"low":2361,"close":2362,"change":198,"percent_change":2293,"volume":2363,"transactions":9,"vwap":2362},"2025-06-23",13.11,12.22,12.89,917800,{"date":2365,"open":2339,"high":2237,"low":1945,"close":2091,"change":240,"percent_change":429,"volume":2366,"transactions":9,"vwap":2091},"2025-06-20",1142800,{"date":2368,"open":2369,"high":2370,"low":2005,"close":2355,"change":604,"percent_change":514,"volume":2371,"transactions":9,"vwap":2355},"2025-06-18",13,13.57,941700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":358,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-06-17",12.88,14.05,12.678,13.03,2.84,2352600,{"date":2381,"open":1987,"high":2382,"low":2155,"close":1882,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1882},"2025-06-16",12.79,0.25,2.01,1586000,{"date":2387,"open":1991,"high":1976,"low":2388,"close":2389,"change":660,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-06-13",12.156,12.42,-1.97,1610500,{"date":2393,"open":1952,"high":2022,"low":1931,"close":1882,"change":914,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1882},"2025-06-12",-3.8,2834300,{"date":2397,"open":2320,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-06-11",14.75,13.07,13.17,-1.24,-8.61,2727800,{"date":2405,"open":2270,"high":2217,"low":2406,"close":2407,"change":1234,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-10",13.704,14.41,-2.44,1868700,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1938,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-06-09",16.5,16.65,14.72,14.77,-12.03,3012900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":585,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-06-06",16.1,17.041,15.902,16.79,3.71,1712700,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":1150,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-06-05",17.815,16.056,16.19,-10.5,2830700,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":2284,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-06-04",18.76,17.81,18.09,-3.11,1684200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-06-03",18.92,19.2,18.26,18.67,-1.08,-5.47,1345400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1346,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-06-02",18.65,19.8,17.8,19.75,7.86,1657100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-05-30",19.49,20.25,17.059999,18.31,-4.01,-17.97,3095800,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":806,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-29",21.5,22.52,21.15,22.32,3.81,831000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2468,"change":914,"percent_change":1441,"volume":2479,"transactions":9,"vwap":2468},"2025-05-28",22,22.19,21.37,500500,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2476,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2476},"2025-05-27",23.25,21.76,-1.11,-4.8,1301800,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":231,"percent_change":1814,"volume":2493,"transactions":9,"vwap":2492},"2025-05-23",23,23.29,22.75,23.11,335800,{"date":2495,"open":2491,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-05-22",23.68,22.65,23.57,0.84,3.7,633600,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1721,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-05-21",23.1,23.35,22.5,22.73,-1.22,798300,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-05-20",23.34,24.332,22.89,23.01,-2.81,-10.88,2633500,{"date":2520,"open":2521,"high":177,"low":2522,"close":2523,"change":2524,"percent_change":719,"volume":2525,"transactions":9,"vwap":2523},"2025-05-19",23.72,23.373,25.82,2.02,1635300,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1626,"percent_change":1116,"volume":2532,"transactions":9,"vwap":2531},"2025-05-16",23.17,25.040001,23.15,23.8,1360200,{"date":2534,"open":2535,"high":2498,"low":2536,"close":2537,"change":680,"percent_change":1999,"volume":2538,"transactions":9,"vwap":2537},"2025-05-15",23.19,22.666,23.21,374900,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2189,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-14",24.3,24.85,23.314,23.36,-3.39,915400,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1234,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-05-13",24.56,24.88,23.81,24.18,-1.47,847600,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1279,"percent_change":806,"volume":2561,"transactions":9,"vwap":2560},"2025-05-12",25,25.063999,23.82,24.54,1021200,{"date":2563,"open":2541,"high":2564,"low":2565,"close":2566,"change":2086,"percent_change":1197,"volume":2567,"transactions":9,"vwap":2566},"2025-05-09",25.5,23.9,24.34,1330700,{"date":2569,"open":2570,"high":2570,"low":2482,"close":2498,"change":1224,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2498},"2025-05-08",25.35,-6.62,1129600,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-05-07",22.74,26.6,22.64,25.24,2.09,9.03,2401100,{"date":2583,"open":2489,"high":2482,"low":2584,"close":2530,"change":1128,"percent_change":1175,"volume":2585,"transactions":9,"vwap":2530},"2025-05-06",22.49,429300,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":995,"percent_change":46,"volume":2592,"transactions":9,"vwap":2591},"2025-05-05",22.76,23.4,22.39,23.049999,537400,{"date":2594,"open":2544,"high":2595,"low":2596,"close":2597,"change":1697,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-05-02",24.24,22.72,22.94,-1.8,870200,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2544,"change":2383,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2544},"2025-05-01",23.22,25.64,22.553,1.08,1456300,{"date":2608,"open":2609,"high":2610,"low":2470,"close":2492,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2492},"2025-04-30",21.8,23.535,1.04,4.71,1168200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":1709,"volume":2621,"transactions":9,"vwap":2619},"2025-04-29",22.95,23.26,21.55,22.07,-0.93,1182600,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2489,"change":1279,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2489},"2025-04-28",22.8,24.2,22.15,0.88,1270800,{"date":2630,"open":2631,"high":2492,"low":2609,"close":2624,"change":89,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2624},"2025-04-25",22.6,0.97,1188000,{"date":181,"open":2635,"high":2636,"low":2609,"close":2637,"change":358,"percent_change":996,"volume":2638,"transactions":9,"vwap":2637},22.22,23.5,22.58,1578900]