[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVD":3,"homepage-market-summary":28,"stock-historical-NVD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"NVD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},10.14696,"Monthly",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},3.3,3.23,3.32,3.19,3.31,-0.01,-0.3,80523970.271121,9.759,63595446.84479945,1.7,784,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},31.35,48092955,17553928504.88946,-88.78,"2025-04-24",[182,185,195,205,216,224,235,243,252,263,273,283,293,302,313,324,335,344,353,362,371,379,387,394,404,412,421,428,436,445,454,464,473,481,491,501,508,514,522,532,537,546,556,564,573,584,595,606,616,626,637,646,657,666,676,685,694,703,713,720,729,737,744,750,756,765,773,782,788,797,804,811,815,820,828,833,840,846,850,857,863,869,876,881,888,895,900,905,913,920,926,931,935,941,946,951,958,962,967,973,978,984,989,995,999,1005,1013,1019,1026,1032,1038,1043,1047,1054,1060,1068,1075,1079,1083,1088,1094,1101,1107,1115,1123,1130,1138,1145,1153,1161,1169,1178,1186,1193,1202,1208,1214,1222,1230,1237,1244,1251,1259,1264,1273,1279,1286,1292,1299,1305,1310,1317,1324,1330,1334,1341,1346,1354,1362,1365,1372,1376,1382,1387,1393,1400,1404,1411,1418,1425,1430,1436,1440,1446,1454,1459,1463,1468,1475,1481,1489,1494,1500,1507,1511,1516,1521,1526,1531,1535,1540,1545,1550,1556,1562,1569,1574,1581,1587,1596,1604,1613,1620,1628,1634,1641,1648,1655,1660,1664,1671,1678,1685,1693,1700,1708,1713,1720,1728,1734,1742,1748,1756,1762,1768,1774,1781,1785,1790,1794,1800,1803,1809,1814,1819,1824,1829,1836,1842,1849,1855,1859,1865,1873,1878,1882,1887,1893,1898,1903,1910,1914,1919,1924,1929,1934,1940,1946,1951,1959,1964,1970,1976,1982,1990,1997,2004,2010,2016,2023,2031,2039,2045,2051,2058,2065,2072,2078,2084,2089,2097,2104,2109,2116,2122,2128,2133,2139,2144,2150,2155,2161,2164,2169,2173,2179,2185,2190,2196,2201,2206,2210,2217,2224,2230,2236,2243,2246,2252,2258,2265,2272,2279,2287,2292,2300,2308,2316,2323,2331,2338,2346,2353,2362,2370,2377,2385,2393,2400,2409,2416,2424,2432,2439,2446,2452,2460,2468,2474,2481,2490,2498,2505,2514,2522,2530,2537,2545,2552,2560,2567,2573,2582,2590,2597,2605,2614,2621,2629,2636,2642,2649,2656,2664,2672],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},19212,3.2536,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",3.4,3.42,3.28,-0.14,-4.06,57545752.357512,14838,3.3566,{"date":196,"open":187,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",3.47,3.34,3.45,-0.09,-2.54,84036910.827457,23982,3.4073,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",3.59,3.64,3.5,3.54,-0.1,-2.75,96699355.615956,25752,3.5632,{"date":217,"open":218,"high":208,"low":209,"close":208,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",3.6,-0.02,-0.55,89770713.41476,24370,3.5625,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",3.55,3.67,3.49,3.66,0.05,1.39,81504101.727631,20380,3.5903,{"date":236,"open":207,"high":208,"low":197,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",3.61,-0.12,-3.22,109861996.730536,30598,3.5589,{"date":244,"open":245,"high":246,"low":247,"close":245,"change":219,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",3.73,3.805,3.675,-0.53,72507760.964991,18097,3.7544,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",3.835,3.87,3.7424,3.75,0.03,0.81,71563478.295914,17130,3.7978,{"date":264,"open":265,"high":266,"low":237,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",3.65,3.77,3.72,0.11,3.05,81254259.718509,22227,3.7176,{"date":274,"open":275,"high":276,"low":277,"close":237,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",3.68,3.685,3.57,-0.05,-1.37,73770449.954253,21655,3.6184,{"date":284,"open":285,"high":286,"low":287,"close":229,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",3.81,3.86,3.62,-0.18,-4.69,77521200.369712,24512,3.7184,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":211,"percent_change":201,"volume":299,"transactions":300,"vwap":301},"2026-09-18",3.95,3.99,3.82,3.84,55848634.542911,18733,3.9233,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",3.98,4.0299,3.9143,3.94,-0.21,-5.06,64683316.637902,19318,3.9515,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",4.16,4.21,4.03,4.15,-0.07,-1.66,104458454.422034,27548,4.1043,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",4.17,4.26,4.14,4.22,-0.04,-0.94,82411984.239599,22241,4.2135,{"date":336,"open":327,"high":337,"low":338,"close":327,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",4.34,4.2,0.27,6.77,82205090.258112,22793,4.2428,{"date":345,"open":346,"high":347,"low":286,"close":296,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",3.9,4,0.01,0.25,74580383.411549,18329,3.9395,{"date":354,"open":355,"high":317,"low":356,"close":304,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",3.92,3.9029,0.17,4.46,80065657.494821,23131,3.9862,{"date":363,"open":364,"high":365,"low":366,"close":285,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":262},"2026-09-09",3.76,3.83,3.735,0.07,1.87,68332118.296364,18444,{"date":372,"open":373,"high":266,"low":209,"close":374,"change":80,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",3.52,3.74,3.89,77752703.335025,24938,3.7066,{"date":380,"open":381,"high":382,"low":383,"close":218,"change":278,"percent_change":279,"volume":384,"transactions":385,"vwap":386},"2026-09-04",3.58,3.6251,3.46,95849259.723635,27835,3.5457,{"date":388,"open":257,"high":389,"low":207,"close":265,"change":190,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",3.785,-3.69,102291033.553887,29913,3.6797,{"date":395,"open":396,"high":397,"low":229,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",4.01,4.0199,3.79,-0.26,-6.42,125885562.031585,37732,3.7825,{"date":405,"open":406,"high":328,"low":295,"close":407,"change":408,"percent_change":269,"volume":409,"transactions":410,"vwap":411},"2026-09-01",4.08,4.05,0.12,91767914.580325,28677,4.0313,{"date":413,"open":396,"high":414,"low":415,"close":416,"change":238,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",4.11,3.91,3.93,-2.96,95790071.650111,26687,3.9851,{"date":422,"open":374,"high":406,"low":227,"close":407,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",0.32,8.58,106284383.452115,35737,3.9223,{"date":429,"open":307,"high":430,"low":237,"close":245,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",4.011,-0.76,-16.93,206701702.633597,92580,3.8046,{"date":437,"open":438,"high":439,"low":337,"close":440,"change":441,"percent_change":145,"volume":442,"transactions":443,"vwap":444},"2026-08-26",4.38,4.52,4.49,0.13,86521712.309083,38812,4.4434,{"date":446,"open":447,"high":440,"low":448,"close":449,"change":308,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",4.45,4.28,4.36,-4.6,90093582.001204,25957,4.3965,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",4.275,4.6,4.57,0.26,6.03,64349410.257464,19354,4.5125,{"date":465,"open":326,"high":466,"low":318,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",4.32,4.31,0.1,2.38,52526507.802813,16083,4.2698,{"date":474,"open":315,"high":475,"low":476,"close":316,"change":477,"percent_change":43,"volume":478,"transactions":479,"vwap":480},"2026-08-20",4.266,4.105,0.02,62966229.608351,20108,4.2064,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":93,"volume":488,"transactions":489,"vwap":490},"2026-08-19",4.035,4.2292,3.995,4.19,0.08,68190256.548773,21663,4.1379,{"date":492,"open":493,"high":494,"low":495,"close":414,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",4.09,4.1499,4.0407,0.19,4.85,56548210.488701,16787,4.1104,{"date":502,"open":503,"high":504,"low":297,"close":355,"change":348,"percent_change":459,"volume":505,"transactions":506,"vwap":507},"2026-08-17",3.895,3.935,49429924.490342,16011,3.8799,{"date":509,"open":255,"high":307,"low":298,"close":415,"change":510,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",0,38357871.733539,18649,3.9048,{"date":515,"open":355,"high":516,"low":517,"close":415,"change":278,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",3.97,3.8498,-1.26,53754071.454454,18795,3.9155,{"date":523,"open":524,"high":476,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",4.075,3.9103,3.96,-0.25,-5.94,77330602.416413,34275,3.9787,{"date":533,"open":317,"high":327,"low":317,"close":316,"change":348,"percent_change":105,"volume":534,"transactions":535,"vwap":536},"2026-08-11",54039585.15977,29974,4.1692,{"date":538,"open":485,"high":539,"low":540,"close":338,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",4.24,3.975,0.23,5.79,61568023.039481,33726,4.1366,{"date":547,"open":548,"high":549,"low":550,"close":516,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",4.065,4.0999,3.945,-0.19,-4.57,54171937.127299,30772,4.0163,{"date":557,"open":558,"high":559,"low":560,"close":315,"change":348,"percent_change":105,"volume":561,"transactions":562,"vwap":563},"2026-08-06",4.06,4.23,3.9801,69679094.732575,41303,4.1434,{"date":565,"open":566,"high":567,"low":317,"close":318,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",4.25,4.27,-0.32,-7.16,81020108.301989,42617,4.1082,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",4.48,4.5951,4.41,4.47,-0.23,-4.89,65639934.815405,37712,4.4985,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",5.14,5.18,4.5926,4.7,-0.29,-5.81,64582635.282535,41847,4.7122,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",5.115,5.305,4.93,4.99,-0.31,-5.85,79420302.669938,40991,5.1304,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":590,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",5.4,5.505,5.17,5.3,-5.19,70314333.469222,23545,5.3483,{"date":617,"open":611,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",5.595,5.2299,5.59,0.37,7.09,84561094.419909,29791,5.4583,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",5.34,5.45,5.13,5.22,-0.03,-0.57,109126932.708563,32265,5.2285,{"date":638,"open":639,"high":611,"low":640,"close":641,"change":43,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",4.72,4.69,5.25,10.06,98733692.736915,29068,5.1901,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",4.75,4.86,4.54,4.77,0.09,1.92,100201020.007403,23726,4.6942,{"date":658,"open":659,"high":660,"low":457,"close":661,"change":80,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",4.65,4.8,4.68,3.08,85131209.757854,20403,4.6951,{"date":667,"open":668,"high":669,"low":670,"close":650,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",4.82,4.865,4.43,-0.22,-4.62,111902630.52482,28150,4.5449,{"date":677,"open":678,"high":679,"low":589,"close":680,"change":551,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",4.745,4.92,4.76,-3.84,78475366.039676,18700,4.8198,{"date":686,"open":668,"high":687,"low":688,"close":689,"change":219,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",5.0096,4.73,4.95,-0.4,80150645.582058,20606,4.8865,{"date":695,"open":696,"high":697,"low":660,"close":698,"change":87,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-17",4.98,5.199,4.97,4.63,75105789.765735,24316,4.9264,{"date":704,"open":705,"high":706,"low":707,"close":648,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",4.62,4.83,4.61,0.2,4.4,84351020.588779,23518,4.7668,{"date":714,"open":715,"high":668,"low":575,"close":715,"change":219,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-15",4.55,-0.44,84742467.223992,22820,4.6592,{"date":721,"open":648,"high":722,"low":723,"close":458,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-14",4.96,4.5301,-0.41,-8.23,60130304.507634,19336,4.7283,{"date":730,"open":648,"high":696,"low":731,"close":696,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-13",4.6601,0.33,7.1,66734876.804848,18552,4.849,{"date":738,"open":739,"high":740,"low":741,"close":659,"change":724,"percent_change":742,"volume":743,"transactions":9,"vwap":659},"2026-07-10",5.08,5.09,4.645,-8.1,61277700,{"date":745,"open":698,"high":746,"low":722,"close":747,"change":487,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-09",5.24,5.06,1.61,62812000,{"date":751,"open":752,"high":752,"low":753,"close":696,"change":690,"percent_change":754,"volume":755,"transactions":9,"vwap":696},"2026-07-08",5.47,4.921,-7.43,81871800,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",5.64,5.7,5.295,5.38,-0.06,-1.1,67663300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":762,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-06",5.52,5.532,5.335,5.44,-1.09,48270200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-02",5.36,5.62,5.2,5.5,0.16,3,63753500,{"date":783,"open":784,"high":785,"low":631,"close":628,"change":441,"percent_change":786,"volume":787,"transactions":9,"vwap":628},"2026-07-01",5.41,5.55,2.5,58309500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",5.37,5.48,5.175,5.21,-0.28,-5.1,63764600,{"date":798,"open":799,"high":542,"low":800,"close":801,"change":288,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-29",5.56,5.428,5.49,-3.17,67675500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":541,"percent_change":559,"volume":810,"transactions":9,"vwap":809},"2026-06-26",5.6,5.705,5.46,5.67,85977400,{"date":812,"open":631,"high":758,"low":813,"close":770,"change":357,"percent_change":17,"volume":814,"transactions":9,"vwap":770},"2026-06-25",5.19,81850900,{"date":816,"open":631,"high":608,"low":586,"close":817,"change":230,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-24",5.27,0.96,80922700,{"date":821,"open":822,"high":823,"low":824,"close":631,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":631},"2026-06-23",5.12,5.225,5.05,0.4,8.3,59211100,{"date":829,"open":640,"high":669,"low":830,"close":668,"change":367,"percent_change":831,"volume":832,"transactions":9,"vwap":668},"2026-06-22",4.588,1.47,45763400,{"date":834,"open":835,"high":836,"low":837,"close":648,"change":794,"percent_change":838,"volume":839,"transactions":9,"vwap":648},"2026-06-18",4.89,4.938,4.691,-5.57,59519400,{"date":841,"open":842,"high":739,"low":660,"close":843,"change":80,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-17",4.84,5.03,2.86,55104600,{"date":847,"open":688,"high":835,"low":639,"close":835,"change":541,"percent_change":848,"volume":849,"transactions":9,"vwap":835},"2026-06-16",4.94,43916900,{"date":851,"open":842,"high":852,"low":659,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",4.87,4.66,-0.36,-7.17,59411900,{"date":858,"open":859,"high":860,"low":599,"close":861,"change":219,"percent_change":690,"volume":862,"transactions":9,"vwap":861},"2026-06-12",5.04,5.109,5.02,60517200,{"date":864,"open":631,"high":865,"low":600,"close":859,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":859},"2026-06-11",5.315,-0.24,-4.55,77237900,{"date":870,"open":739,"high":871,"low":689,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-10",5.29,5.28,0.39,7.98,64409000,{"date":877,"open":878,"high":865,"low":648,"close":835,"change":477,"percent_change":879,"volume":880,"transactions":9,"vwap":835},"2026-06-09",4.78,0.41,66816200,{"date":882,"open":883,"high":884,"low":885,"close":852,"change":288,"percent_change":886,"volume":887,"transactions":9,"vwap":852},"2026-06-08",4.81,5.01,4.79,-3.56,43958800,{"date":889,"open":890,"high":739,"low":891,"close":824,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":824},"2026-06-05",4.67,4.655,0.56,12.47,56798900,{"date":896,"open":589,"high":668,"low":897,"close":440,"change":110,"percent_change":898,"volume":899,"transactions":9,"vwap":440},"2026-06-04",4.365,-3.65,56419100,{"date":901,"open":709,"high":661,"low":449,"close":853,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":853},"2026-06-03",0.31,7.13,50315300,{"date":906,"open":907,"high":908,"low":485,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-02",4.18,4.42,4.35,0.06,1.4,50363400,{"date":914,"open":915,"high":589,"low":567,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-01",4.695,4.29,-0.61,-12.45,69636400,{"date":921,"open":648,"high":922,"low":457,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-29",4.9,0.15,3.16,52716000,{"date":927,"open":835,"high":835,"low":928,"close":648,"change":929,"percent_change":320,"volume":930,"transactions":9,"vwap":648},"2026-05-28",4.71,-0.08,48231000,{"date":932,"open":651,"high":884,"low":651,"close":706,"change":468,"percent_change":933,"volume":934,"transactions":9,"vwap":706},"2026-05-27",2.11,49788800,{"date":936,"open":853,"high":937,"low":938,"close":688,"change":477,"percent_change":939,"volume":940,"transactions":9,"vwap":688},"2026-05-26",4.859,4.595,0.42,54340700,{"date":942,"open":440,"high":943,"low":575,"close":928,"change":944,"percent_change":516,"volume":945,"transactions":9,"vwap":928},"2026-05-22",4.74,0.18,52573000,{"date":947,"open":948,"high":457,"low":559,"close":949,"change":80,"percent_change":19,"volume":950,"transactions":9,"vwap":949},"2026-05-21",4.44,4.53,69646400,{"date":952,"open":709,"high":953,"low":954,"close":955,"change":211,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-20",4.5,4.271,4.39,-2.23,67183200,{"date":959,"open":949,"high":457,"low":337,"close":440,"change":367,"percent_change":960,"volume":961,"transactions":9,"vwap":440},"2026-05-19",1.58,71601400,{"date":963,"open":328,"high":964,"low":328,"close":908,"change":268,"percent_change":965,"volume":966,"transactions":9,"vwap":908},"2026-05-18",4.58,2.55,87014700,{"date":968,"open":326,"high":909,"low":969,"close":467,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":467},"2026-05-15",4.1,0.36,9.11,83817400,{"date":974,"open":907,"high":338,"low":416,"close":295,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":295},"2026-05-14",-0.38,-8.78,78692100,{"date":979,"open":438,"high":980,"low":566,"close":981,"change":671,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-13",4.512,4.33,-4.84,74507800,{"date":985,"open":986,"high":885,"low":987,"close":715,"change":278,"percent_change":771,"volume":988,"transactions":9,"vwap":715},"2026-05-12",4.64,4.425,102256600,{"date":990,"open":842,"high":991,"low":992,"close":457,"change":288,"percent_change":993,"volume":994,"transactions":9,"vwap":457},"2026-05-11",4.845,4.475,-3.77,73630900,{"date":996,"open":835,"high":835,"low":853,"close":878,"change":110,"percent_change":997,"volume":998,"transactions":9,"vwap":878},"2026-05-08",-3.43,70914300,{"date":1000,"open":1001,"high":1002,"low":706,"close":689,"change":551,"percent_change":1003,"volume":1004,"transactions":9,"vwap":689},"2026-05-07",5.125,5.205,-3.7,80652700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":586,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":586},"2026-05-06",5.61,5.68,5.112,-0.67,-11.53,98164300,{"date":1014,"open":1015,"high":1016,"low":806,"close":1017,"change":408,"percent_change":933,"volume":1018,"transactions":9,"vwap":1017},"2026-05-05",5.655,5.83,5.81,72003400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":21,"percent_change":288,"volume":1025,"transactions":9,"vwap":1024},"2026-05-04",5.63,5.905,5.51,5.69,68080500,{"date":1027,"open":1028,"high":1029,"low":770,"close":759,"change":367,"percent_change":1030,"volume":1031,"transactions":9,"vwap":759},"2026-05-01",5.54,5.77,1.24,92594300,{"date":1033,"open":822,"high":1034,"low":1035,"close":1021,"change":50,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1021},"2026-04-30",5.665,5.1,9.53,89761400,{"date":1039,"open":600,"high":1040,"low":600,"close":586,"change":944,"percent_change":1041,"volume":1042,"transactions":9,"vwap":586},"2026-04-29",5.23,3.63,97250100,{"date":1044,"open":822,"high":587,"low":922,"close":722,"change":923,"percent_change":1045,"volume":1046,"transactions":9,"vwap":722},"2026-04-28",3.12,100210000,{"date":1048,"open":1049,"high":872,"low":1050,"close":883,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":883},"2026-04-27",5.165,4.805,-0.42,-8.03,86473300,{"date":1055,"open":759,"high":1056,"low":739,"close":1040,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1040},"2026-04-24",5.71,-0.49,-8.57,98215800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":779,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-23",5.57,5.86,5.495,5.72,2.88,68917200,{"date":1069,"open":1070,"high":1071,"low":799,"close":799,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":799},"2026-04-22",5.65,5.75,-0.15,-2.63,45690500,{"date":1076,"open":620,"high":1029,"low":799,"close":1056,"change":408,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1056},"2026-04-21",2.15,66306500,{"date":1080,"open":759,"high":1016,"low":1081,"close":620,"change":632,"percent_change":248,"volume":1082,"transactions":9,"vwap":620},"2026-04-20",5.58,55055600,{"date":1084,"open":1056,"high":1085,"low":1007,"close":776,"change":551,"percent_change":1086,"volume":1087,"transactions":9,"vwap":776},"2026-04-17",5.755,-3.27,33663700,{"date":1089,"open":1090,"high":1091,"low":1065,"close":1017,"change":150,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1017},"2026-04-16",5.85,5.95,0.69,55181500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1029,"change":190,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1029},"2026-04-15",5.91,5.96,5.685,-2.37,106364000,{"date":1102,"open":1103,"high":1104,"low":1096,"close":1096,"change":1057,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1096},"2026-04-14",6.28,6.299,-7.66,54059200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":330,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-13",6.62,6.64,6.375,6.4,-0.62,64144000,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-10",6.76,6.34,6.44,-0.34,-5.01,70159700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":190,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-09",6.94,7.04,6.78,-2.02,80151300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":867,"volume":1137,"transactions":9,"vwap":1135},"2026-04-08",6.73,7.07,6.672,6.92,-0.33,89908100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":330,"percent_change":220,"volume":1144,"transactions":9,"vwap":1143},"2026-04-07",7.44,7.615,7.24,7.25,75015000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":219,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-06",7.32,7.445,7.27,7.29,-0.27,62896700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":190,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-02",7.75,7.81,7.295,7.31,-1.88,75083500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":211,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-01",7.42,7.52,7.3,7.45,-1.32,103915300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-31",8.31,8.319,7.53,7.55,-0.97,-11.38,110016300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":105,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-30",8.16,8.59,8.09,8.52,2.9,125560900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":970,"percent_change":715,"volume":1192,"transactions":9,"vwap":1191},"2026-03-27",8.05,8.315,7.95,8.28,112845000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-26",7.51,7.925,7.49,7.92,0.61,8.34,88879100,{"date":1203,"open":1166,"high":1204,"low":1205,"close":1158,"change":22,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1158},"2026-03-25",7.47,7.095,-3.94,94943600,{"date":1209,"open":1210,"high":1211,"low":1164,"close":1212,"change":258,"percent_change":825,"volume":1213,"transactions":9,"vwap":1212},"2026-03-24",7.64,7.715,7.61,102063100,{"date":1215,"open":1216,"high":1217,"low":1147,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-23",7.41,7.65,7.58,-0.235,-3.01,97358400,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-20",7.39,7.91,7.815,0.465,6.33,117740700,{"date":1231,"open":1224,"high":1232,"low":1233,"close":1234,"change":80,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-19",7.57,7.23,7.35,1.94,98966800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":441,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-18",7.03,7.21,6.96,1.84,75738600,{"date":1245,"open":1246,"high":733,"low":1247,"close":1248,"change":468,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-17",6.84,6.815,7.08,1.43,65643900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":579,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-16",7,7.12,6.54,6.98,-3.19,93610100,{"date":1260,"open":1261,"high":1142,"low":340,"close":1240,"change":87,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1240},"2026-03-13",6.85,3.15,124625100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-12",6.915,7.085,6.851,6.99,0.21,3.1,106262300,{"date":1274,"open":1127,"high":1275,"low":1276,"close":1127,"change":200,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1127},"2026-03-11",6.89,6.655,-1.31,84649700,{"date":1280,"open":1126,"high":1248,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-10",6.74,6.87,-0.16,-2.28,107167000,{"date":1287,"open":1195,"high":1288,"low":1289,"close":1239,"change":724,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1239},"2026-03-09",7.62,7.01,-5.51,99402000,{"date":1293,"open":1294,"high":1195,"low":1295,"close":1140,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1140},"2026-03-06",7.28,7.05,0.44,6.29,109474700,{"date":1300,"open":1301,"high":1163,"low":1302,"close":1253,"change":632,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1253},"2026-03-05",7.17,6.95,-0.43,75239700,{"date":1306,"open":1307,"high":1149,"low":1308,"close":1239,"change":579,"percent_change":802,"volume":1309,"transactions":9,"vwap":1239},"2026-03-04",7.235,6.895,100241500,{"date":1311,"open":1312,"high":1195,"low":1313,"close":1314,"change":944,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-03",7.4,7.2,7.26,2.54,115317600,{"date":1318,"open":1319,"high":1320,"low":1269,"close":1248,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1248},"2026-03-02",7.72,7.73,-0.45,-5.98,129096900,{"date":1325,"open":1326,"high":1218,"low":1254,"close":1173,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1173},"2026-02-27",7.22,0.59,8.5,105673200,{"date":1331,"open":1118,"high":1256,"low":1118,"close":1125,"change":1092,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1125},"2026-02-26",11.04,93483300,{"date":1335,"open":1336,"high":1111,"low":1337,"close":1338,"change":551,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-25",6.325,6.12,6.25,-2.95,72849600,{"date":1342,"open":1255,"high":1343,"low":1111,"close":1119,"change":929,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1119},"2026-02-24",6.81,-1.23,66299000,{"date":1347,"open":1255,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-23",6.665,6.36,6.52,-0.13,-1.95,62746100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1351,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-20",6.88,6.93,6.614,6.65,-1.92,63083300,{"date":1363,"open":1246,"high":1125,"low":1281,"close":1127,"change":510,"percent_change":510,"volume":1364,"transactions":9,"vwap":1127},"2026-02-19",50829400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1127,"change":308,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1127},"2026-02-18",6.715,6.865,6.59,-3,65445100,{"date":1373,"open":1143,"high":1166,"low":1374,"close":1269,"change":110,"percent_change":1099,"volume":1375,"transactions":9,"vwap":1269},"2026-02-17",6.825,58340700,{"date":1377,"open":1378,"high":1379,"low":1247,"close":1380,"change":902,"percent_change":949,"volume":1381,"transactions":9,"vwap":1380},"2026-02-13",6.82,7.252,7.16,56171400,{"date":1383,"open":1384,"high":1275,"low":1112,"close":1261,"change":708,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1261},"2026-02-12",6.435,3.01,57232200,{"date":1388,"open":1389,"high":1132,"low":1390,"close":1359,"change":200,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1359},"2026-02-11",6.47,6.415,-1.34,50141000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1281,"change":652,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1281},"2026-02-10",6.55,6.779,6.475,1.35,39621000,{"date":1401,"open":1248,"high":1205,"low":1111,"close":1359,"change":1120,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1359},"2026-02-09",-4.86,77182700,{"date":1405,"open":1406,"high":1407,"low":1246,"close":1269,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1269},"2026-02-06",7.83,8.02,-1.28,-15.48,68762400,{"date":1412,"open":1413,"high":1414,"low":1406,"close":1415,"change":1270,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-05",8.01,8.353,8.27,2.61,47878800,{"date":1419,"open":1210,"high":1420,"low":1421,"close":1422,"change":94,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-04",8.26,7.623,8.06,6.75,57688500,{"date":1426,"open":733,"high":1427,"low":733,"close":1174,"change":879,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1174},"2026-02-03",7.87,5.74,54237700,{"date":1431,"open":1239,"high":1432,"low":1343,"close":1433,"change":879,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-02",7.194,7.14,6.09,48298100,{"date":1437,"open":1423,"high":1368,"low":1438,"close":1132,"change":487,"percent_change":115,"volume":1439,"transactions":9,"vwap":1132},"2026-01-30",6.521,63094300,{"date":1441,"open":1281,"high":1442,"low":1443,"close":1359,"change":319,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1359},"2026-01-29",7.106,6.585,-1.04,46882200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":308,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-28",6.745,6.848,6.66,6.72,-3.03,47291700,{"date":1455,"open":1239,"high":1380,"low":1456,"close":1357,"change":110,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1357},"2026-01-27",6.83,-2.39,40523700,{"date":1460,"open":1126,"high":903,"low":1461,"close":733,"change":468,"percent_change":1249,"volume":1462,"transactions":9,"vwap":733},"2026-01-26",6.9,37702400,{"date":1464,"open":1465,"high":1133,"low":1261,"close":1253,"change":579,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1253},"2026-01-23",7.015,-3.18,50541200,{"date":1469,"open":1233,"high":1470,"low":1471,"close":1233,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1233},"2026-01-22",7.298,7.11,-0.11,-1.5,48458600,{"date":1476,"open":1319,"high":1477,"low":1380,"close":1478,"change":1321,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-21",7.775,7.34,-5.78,53628400,{"date":1482,"open":1483,"high":1484,"low":1204,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-20",7.5,7.828,7.79,0.62,8.65,54752700,{"date":1490,"open":1241,"high":1491,"low":1261,"close":1301,"change":487,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1301},"2026-01-16",7.18,1.13,46973700,{"date":1495,"open":1496,"high":1497,"low":1275,"close":622,"change":568,"percent_change":1498,"volume":1499,"transactions":9,"vwap":622},"2026-01-15",7.15,7.159,-4.32,77202300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1216,"change":708,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1216},"2026-01-14",7.33,7.59,7.328,2.77,50425800,{"date":1508,"open":1149,"high":1224,"low":1239,"close":1240,"change":319,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1240},"2026-01-13",-0.96,59684100,{"date":1512,"open":1513,"high":1514,"low":733,"close":1294,"change":510,"percent_change":510,"volume":1515,"transactions":9,"vwap":1294},"2026-01-12",7.415,7.43,48221100,{"date":1517,"open":1314,"high":1518,"low":1380,"close":1294,"change":477,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1294},"2026-01-09",7.37,0.28,44907400,{"date":1522,"open":1523,"high":1524,"low":1357,"close":1314,"change":902,"percent_change":358,"volume":1525,"transactions":9,"vwap":1314},"2026-01-08",6.97,7.36,59113100,{"date":1527,"open":1289,"high":1497,"low":1528,"close":1302,"change":1072,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1302},"2026-01-07",6.79,-2.11,68779100,{"date":1532,"open":1533,"high":1433,"low":1132,"close":733,"change":367,"percent_change":173,"volume":1534,"transactions":9,"vwap":733},"2026-01-06",6.86,71318400,{"date":1536,"open":1537,"high":1491,"low":1109,"close":1239,"change":230,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1239},"2026-01-05",6.765,0.72,52517000,{"date":1541,"open":1542,"high":1239,"low":1450,"close":1256,"change":110,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1256},"2026-01-02",6.905,-2.38,45557900,{"date":1546,"open":1357,"high":1380,"low":1547,"close":1496,"change":652,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1496},"2025-12-31",6.855,1.27,28754100,{"date":1551,"open":1239,"high":1254,"low":1552,"close":1553,"change":230,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-30",6.961,7.06,0.71,22009100,{"date":1557,"open":1558,"high":1491,"low":1269,"close":1289,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1289},"2025-12-29",7.055,-0.68,-8.84,30823500,{"date":1563,"open":1155,"high":1564,"low":1565,"close":1566,"change":1283,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-26",7.78,7.515,7.69,-2.04,37078800,{"date":1570,"open":1225,"high":1407,"low":1571,"close":1571,"change":230,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-24",7.85,0.64,18581700,{"date":1575,"open":1576,"high":1576,"low":1485,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-23",8.37,7.8,-0.5,-6.02,41701500,{"date":1582,"open":1191,"high":1583,"low":1584,"close":826,"change":527,"percent_change":1585,"volume":1586,"transactions":9,"vwap":826},"2025-12-22",8.43,8.25,-2.92,29414800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-19",9.02,9.04,8.545,8.55,-0.73,-7.87,41424000,{"date":1597,"open":1598,"high":1036,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-12-18",9.24,9.05,9.28,-0.35,-3.63,27110500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-17",9.12,9.7,9.115,9.63,0.68,7.6,30455000,{"date":1614,"open":971,"high":1615,"low":1616,"close":1617,"change":190,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-16",9.23,8.895,8.95,-1.54,33354000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":190,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-15",8.92,9.22,8.86,9.09,-1.52,30595200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1615,"change":1327,"percent_change":1456,"volume":1633,"transactions":9,"vwap":1615},"2025-12-12",8.63,9.26,8.476,37774000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":349,"percent_change":145,"volume":1640,"transactions":9,"vwap":1639},"2025-12-11",8.71,9.047,8.616,8.64,31553400,{"date":1642,"open":1643,"high":1592,"low":1644,"close":1645,"change":268,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-10",8.29,8.24,8.39,1.33,30188200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1191,"change":910,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1191},"2025-12-09",8.22,8.42,8.21,0.73,28128600,{"date":1656,"open":1328,"high":1183,"low":1657,"close":1650,"change":22,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1650},"2025-12-08",7.99,-3.52,45670200,{"date":1661,"open":1645,"high":1487,"low":1189,"close":1183,"change":468,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1183},"2025-12-05",1.19,26813300,{"date":1665,"open":1666,"high":1667,"low":1189,"close":1651,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1651},"2025-12-04",8.595,8.755,-0.37,-4.21,32603000,{"date":1672,"open":1673,"high":1674,"low":1183,"close":1675,"change":357,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-03",8.655,8.84,8.79,1.97,32764100,{"date":1679,"open":424,"high":1680,"low":1681,"close":1682,"change":1351,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-02",8.76,8.2,8.62,-1.49,28883400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":601,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-01",9.29,9.4,8.72,8.75,-3.42,33712600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":423,"percent_change":229,"volume":1699,"transactions":9,"vwap":1698},"2025-11-28",8.87,9.101,8.835,9.06,15327800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":866,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-26",8.6,8.94,8.47,8.74,-2.67,42305600,{"date":1709,"open":1710,"high":24,"low":1617,"close":1711,"change":57,"percent_change":872,"volume":1712,"transactions":9,"vwap":1711},"2025-11-25",9.255,8.98,55553700,{"date":1714,"open":1674,"high":1715,"low":1716,"close":1717,"change":1668,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-24",9.14,8.45,8.53,-4.16,43736100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":496,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-21",8.675,9.47,8.355,8.9,2.18,71482700,{"date":1729,"open":1730,"high":1731,"low":1518,"close":1636,"change":100,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1636},"2025-11-20",7.38,8.785,6.48,49885200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1322,"volume":1741,"transactions":9,"vwap":1739},"2025-11-19",8.38,8.555,8.08,8.18,-0.52,37081300,{"date":1743,"open":1717,"high":1744,"low":1745,"close":1746,"change":125,"percent_change":1056,"volume":1747,"transactions":9,"vwap":1746},"2025-11-18",8.85,8.41,8.7,27657100,{"date":1749,"open":1191,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-17",8.425,8.03,8.23,0.3,3.78,27690000,{"date":1757,"open":424,"high":1758,"low":1571,"close":1759,"change":794,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-14",8.78,7.93,-3.41,35792300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1652,"change":157,"percent_change":1491,"volume":1767,"transactions":9,"vwap":1652},"2025-11-13",7.88,8.46,7.858,27163000,{"date":1769,"open":1195,"high":1770,"low":1195,"close":1771,"change":278,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-12",7.89,7.66,-0.65,26929600,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":939,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-11",7.56,7.855,7.71,5.76,28903100,{"date":1782,"open":1210,"high":1155,"low":1240,"close":1150,"change":331,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1150},"2025-11-10",-11.42,31693700,{"date":1786,"open":1787,"high":1788,"low":1752,"close":1752,"change":510,"percent_change":510,"volume":1789,"transactions":9,"vwap":1752},"2025-11-07",8.54,9.045,29107900,{"date":1791,"open":1611,"high":1792,"low":1197,"close":1752,"change":157,"percent_change":1380,"volume":1793,"transactions":9,"vwap":1752},"2025-11-06",8.373,24725400,{"date":1795,"open":1514,"high":1796,"low":1797,"close":1798,"change":459,"percent_change":209,"volume":1799,"transactions":9,"vwap":1798},"2025-11-05",7.7,7.105,7.68,27184300,{"date":1801,"open":903,"high":1204,"low":1133,"close":1163,"change":892,"percent_change":1180,"volume":1802,"transactions":9,"vwap":1163},"2025-11-04",31966900,{"date":1804,"open":1528,"high":1805,"low":1806,"close":1533,"change":568,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1533},"2025-11-03",6.91,6.56,-4.46,38852200,{"date":1810,"open":1461,"high":1811,"low":1812,"close":1491,"change":258,"percent_change":939,"volume":1813,"transactions":9,"vwap":1491},"2025-10-31",7.215,6.792,26833000,{"date":1815,"open":1253,"high":1816,"low":1125,"close":1496,"change":1817,"percent_change":559,"volume":1818,"transactions":9,"vwap":1496},"2025-10-30",7.247,0.29,26219200,{"date":1820,"open":1247,"high":1126,"low":1821,"close":1533,"change":1321,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1533},"2025-10-29",6.51,-6.16,43888100,{"date":1825,"open":1657,"high":1738,"low":1433,"close":1158,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1158},"2025-10-28",-0.81,-9.98,39593500,{"date":1830,"open":1420,"high":1831,"low":1182,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-27",8.395,8.12,-0.48,-5.58,20168000,{"date":1837,"open":1838,"high":1624,"low":1839,"close":1702,"change":690,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1702},"2025-10-24",8.83,8.48,-4.44,19949600,{"date":1843,"open":1844,"high":1598,"low":1845,"close":1846,"change":288,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-23",9.17,8.91,9,-1.96,16080600,{"date":1850,"open":1625,"high":1851,"low":1695,"close":1852,"change":652,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-22",9.535,9.18,0.99,18892100,{"date":1856,"open":1703,"high":1615,"low":1703,"close":1625,"change":80,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1625},"2025-10-21",1.56,15071500,{"date":1860,"open":1861,"high":1862,"low":1746,"close":1617,"change":910,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1617},"2025-10-20",8.915,9.035,0.67,12762800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1351,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-17",9.2,9.229,8.8,8.89,-1.44,15752500,{"date":1874,"open":1711,"high":1598,"low":1695,"close":1589,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1589},"2025-10-16",-0.2,-2.17,16476400,{"date":1879,"open":1636,"high":1880,"low":1636,"close":1623,"change":477,"percent_change":87,"volume":1881,"transactions":9,"vwap":1623},"2025-10-15",9.489,20190600,{"date":1883,"open":1758,"high":1615,"low":1758,"close":1867,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1867},"2025-10-14",0.75,8.88,25578700,{"date":1888,"open":1889,"high":1890,"low":1643,"close":1716,"change":71,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1716},"2025-10-13",8.49,8.68,-5.69,25732800,{"date":1894,"open":1182,"high":1711,"low":1225,"close":1895,"change":259,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-10",8.96,9.94,41294800,{"date":1899,"open":1681,"high":826,"low":1198,"close":1900,"change":601,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-09",8.15,-3.66,30420200,{"date":1904,"open":1905,"high":1746,"low":1906,"close":1765,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1765},"2025-10-08",8.69,8.44,-0.39,-4.41,15101900,{"date":1911,"open":1705,"high":1845,"low":1704,"close":1744,"change":230,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1744},"2025-10-07",0.57,18569700,{"date":1915,"open":1916,"high":1846,"low":1487,"close":1869,"change":708,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1869},"2025-10-06",8.795,2.33,24964000,{"date":1920,"open":1704,"high":1921,"low":1576,"close":1702,"change":268,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1702},"2025-10-03",8.815,1.3,16290500,{"date":1925,"open":1583,"high":1592,"low":1926,"close":1889,"change":1072,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1889},"2025-10-02",8.291,-1.74,17447300,{"date":1930,"open":1838,"high":1617,"low":1931,"close":1639,"change":762,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1639},"2025-10-01",8.56,-0.69,22729400,{"date":1935,"open":1936,"high":1937,"low":1630,"close":1746,"change":1833,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1746},"2025-09-30",9.16,9.215,-5.23,28150800,{"date":1941,"open":1942,"high":1943,"low":1617,"close":1852,"change":1907,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1852},"2025-09-29",9.325,9.33,-4.08,20823000,{"date":1947,"open":1948,"high":1949,"low":1036,"close":1948,"change":330,"percent_change":1051,"volume":1950,"transactions":9,"vwap":1948},"2025-09-26",9.57,9.92,15508400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":200,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-09-25",9.96,10.11,9.34,9.61,-0.93,20206800,{"date":1960,"open":1688,"high":1961,"low":1688,"close":1607,"change":357,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1607},"2025-09-24",9.86,1.78,16966700,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1036,"change":94,"percent_change":1070,"volume":1969,"transactions":9,"vwap":1036},"2025-09-23",9.19,9.648,9.15,16825300,{"date":1971,"open":1896,"high":1972,"low":1622,"close":1589,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1589},"2025-09-22",10.0089998,-0.78,-7.96,30563900,{"date":1977,"open":1978,"high":1979,"low":1609,"close":1980,"change":632,"percent_change":601,"volume":1981,"transactions":9,"vwap":1980},"2025-09-19",9.87,9.95,9.8,17004600,{"date":1983,"open":1954,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-09-18",10.234,9.73,9.83,-0.74,-7,21796600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":100,"percent_change":872,"volume":1996,"transactions":9,"vwap":1995},"2025-09-17",10.31,10.781,10.24,10.57,18238100,{"date":1998,"open":1980,"high":1999,"low":2000,"close":2001,"change":423,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-16",10.092,9.76,10.04,3.29,11761000,{"date":2005,"open":1953,"high":2006,"low":2007,"close":2008,"change":348,"percent_change":468,"volume":2009,"transactions":9,"vwap":2008},"2025-09-15",10.07,9.665,9.72,15233400,{"date":2011,"open":2012,"high":1961,"low":2013,"close":2014,"change":319,"percent_change":64,"volume":2015,"transactions":9,"vwap":2014},"2025-09-12",9.705,9.625,9.71,12840000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":477,"percent_change":708,"volume":2022,"transactions":9,"vwap":2021},"2025-09-11",9.5,9.85,9.44,9.78,24151400,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2000,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2000},"2025-09-10",9.84,9.99,9.51,-0.8,-7.58,24962700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":601,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-09-09",10.79,11.08,10.54,10.56,-2.85,14535300,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":110,"percent_change":1618,"volume":2044,"transactions":9,"vwap":2043},"2025-09-08",10.98,10.535,10.87,13769600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1332,"change":1912,"percent_change":770,"volume":2050,"transactions":9,"vwap":1332},"2025-09-05",10.92,11.41,10.8,15958600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1351,"percent_change":1344,"volume":2057,"transactions":9,"vwap":2056},"2025-09-04",10.61,10.759,10.46,10.47,10679600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":477,"percent_change":496,"volume":2064,"transactions":9,"vwap":2063},"2025-09-03",10.55,10.819,10.38,10.6,14088400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":879,"percent_change":317,"volume":2071,"transactions":9,"vwap":2070},"2025-09-02",10.67,10.995,10.39,10.58,18472400,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":1572,"percent_change":1451,"volume":2077,"transactions":9,"vwap":2076},"2025-08-29",9.77,10.29,10.17,16246300,{"date":2079,"open":1723,"high":2080,"low":2081,"close":1036,"change":441,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1036},"2025-08-28",9.925,9.1,1.38,29292600,{"date":2085,"open":2086,"high":2087,"low":1687,"close":1688,"change":258,"percent_change":423,"volume":2088,"transactions":9,"vwap":1688},"2025-08-27",9.35,9.64,33618800,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":308,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-08-26",9.55,9.68,9.3,9.37,-2.19,13723900,{"date":2098,"open":2099,"high":2100,"low":1955,"close":2101,"change":288,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-08-25",9.74,9.93,9.58,-1.84,18293100,{"date":2105,"open":2106,"high":2060,"low":1607,"close":2000,"change":1601,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2000},"2025-08-22",10.4,-3.46,20783500,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1954,"change":230,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1954},"2025-08-21",10.14,10.248,9.894,0.5,24708200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":642,"change":258,"percent_change":1753,"volume":2121,"transactions":9,"vwap":642},"2025-08-20",10.1,10.81,10.05,20839500,{"date":2123,"open":1943,"high":2124,"low":1943,"close":2125,"change":2126,"percent_change":1126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-19",10.045,10.03,0.66,17178300,{"date":2129,"open":2130,"high":2130,"low":1600,"close":2094,"change":1283,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2094},"2025-08-18",9.52,-1.68,13858700,{"date":2134,"open":1688,"high":2135,"low":2136,"close":1036,"change":779,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1036},"2025-08-15",9.778,9.395,1.71,10583500,{"date":2140,"open":2141,"high":1609,"low":2142,"close":2094,"change":330,"percent_change":1303,"volume":2143,"transactions":9,"vwap":2094},"2025-08-14",9.6,9.261,11272700,{"date":2145,"open":2146,"high":2087,"low":1852,"close":2147,"change":779,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-08-13",9.31,9.41,1.73,31232400,{"date":2151,"open":1600,"high":1609,"low":1615,"close":2152,"change":1472,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-08-12",9.25,-1.18,18156000,{"date":2156,"open":2094,"high":2157,"low":1852,"close":2158,"change":487,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-11",9.54,9.36,0.86,23819200,{"date":2162,"open":2147,"high":1036,"low":1615,"close":1600,"change":1875,"percent_change":1529,"volume":2163,"transactions":9,"vwap":1600},"2025-08-08",18542500,{"date":2165,"open":2147,"high":1607,"low":2166,"close":2167,"change":1283,"percent_change":320,"volume":2168,"transactions":9,"vwap":2167},"2025-08-07",9.161,9.48,19034900,{"date":2170,"open":1953,"high":2171,"low":2101,"close":2087,"change":238,"percent_change":1344,"volume":2172,"transactions":9,"vwap":2087},"2025-08-06",9.97,25504700,{"date":2174,"open":2175,"high":2176,"low":2091,"close":2000,"change":496,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2000},"2025-08-05",9.62,10,1.99,24608700,{"date":2180,"open":2111,"high":2181,"low":1948,"close":1948,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1948},"2025-08-04",10.215,-0.75,-7.27,21409800,{"date":2186,"open":2075,"high":2187,"low":2176,"close":2188,"change":125,"percent_change":651,"volume":2189,"transactions":9,"vwap":2188},"2025-08-01",10.63,10.32,28001100,{"date":2191,"open":2093,"high":2192,"low":2193,"close":2019,"change":779,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2019},"2025-07-31",10.054,9.265,1.65,30975900,{"date":2197,"open":2176,"high":642,"low":1609,"close":2198,"change":1303,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-30",9.69,-4.25,29513900,{"date":2202,"open":2019,"high":2203,"low":2198,"close":2204,"change":441,"percent_change":1922,"volume":2205,"transactions":9,"vwap":2204},"2025-07-29",10.16,10.12,20572700,{"date":2207,"open":1992,"high":1992,"low":2208,"close":2026,"change":975,"percent_change":1901,"volume":2209,"transactions":9,"vwap":2026},"2025-07-28",9.98,14884800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":150,"percent_change":873,"volume":2216,"transactions":9,"vwap":2215},"2025-07-25",10.36,10.43,10.221,10.37,15322700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2221,"change":854,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-07-24",10.49,10.638,10.33,-3.37,16305600,{"date":2225,"open":2043,"high":2034,"low":2226,"close":2227,"change":1740,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-23",10.641,10.69,-4.64,24254600,{"date":2231,"open":2067,"high":2232,"low":2067,"close":2233,"change":892,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-22",11.501,11.21,5.26,27512500,{"date":2237,"open":2219,"high":2238,"low":2239,"close":2240,"change":268,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-07-21",10.677,10.42,10.65,1.04,22529300,{"date":2244,"open":2062,"high":2067,"low":1992,"close":2035,"change":468,"percent_change":818,"volume":2245,"transactions":9,"vwap":2035},"2025-07-18",28459100,{"date":2247,"open":1995,"high":2248,"low":1992,"close":2249,"change":308,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-07-17",10.725,10.44,-1.97,18908000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2240,"change":929,"percent_change":2182,"volume":2257,"transactions":9,"vwap":2240},"2025-07-16",10.7,10.96,10.625,15630000,{"date":2259,"open":2067,"high":2260,"low":2261,"close":2262,"change":331,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-15",10.95,10.5,10.73,-8.05,25165300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":408,"percent_change":2241,"volume":2271,"transactions":9,"vwap":2270},"2025-07-14",11.49,11.96,11.48,11.67,12064700,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1472,"percent_change":331,"volume":2278,"transactions":9,"vwap":2277},"2025-07-11",11.72,11.75,11.134,11.55,17293500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":551,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-07-10",11.63,12.02,11.61,11.66,-1.6,10726400,{"date":2288,"open":2289,"high":2289,"low":2283,"close":2290,"change":1051,"percent_change":1691,"volume":2291,"transactions":9,"vwap":2290},"2025-07-09",12.1,11.85,12332100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1151,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-07-08",12.37,12.52,12.24,12.27,-2.15,6788400,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":779,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-07-07",12.55,12.685,12.386,12.54,1.29,7134100,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":601,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-07-03",12.53,12.62,12.114,12.38,-2.44,7693400,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":1559,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-02",13.44,12.642,12.69,-5.09,9495100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1653,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-01",12.91,13.67,12.769,13.37,5.78,11389700,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":330,"percent_change":568,"volume":2337,"transactions":9,"vwap":2336},"2025-06-30",12.57,12.959,12.535,12.64,6884200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":716,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-06-27",12.98,13.089,12.51,12.68,-3.35,11516900,{"date":2347,"open":2340,"high":2348,"low":2349,"close":2350,"change":1351,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-06-26",13.3,12.83,13.12,-0.98,10464400,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-06-25",14.22,14.225,13.22,13.25,-1.27,-8.75,20132900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":431,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-06-24",14.98,14.99,14.48,14.52,-4.97,7774600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":929,"percent_change":1740,"volume":2376,"transactions":9,"vwap":2375},"2025-06-23",15.64,15.73,15.161,15.28,5451200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":970,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-06-20",15.02,15.585,14.865,15.36,2.4,3818200,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":590,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-18",15.31,15.498,14.97,15,-1.9,4359700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":441,"percent_change":2159,"volume":2399,"transactions":9,"vwap":2398},"2025-06-17",15.19,15.34,15.06,15.29,3881700,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-06-16",15.45,15.47,14.821,15.16,-0.59,-3.75,6854300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1486,"percent_change":969,"volume":2415,"transactions":9,"vwap":2414},"2025-06-13",15.65,15.98,15.425,15.75,5368600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1339,"volume":2423,"transactions":9,"vwap":2421},"2025-06-12",15.78,15.809,15.12,15.13,-0.46,6733700,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":349,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-06-11",15.21,15.795,15.145,15.59,1.63,5102000,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2396,"change":590,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2396},"2025-06-10",15.62,15.875,15.27,-1.86,3648400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1875,"percent_change":518,"volume":2445,"transactions":9,"vwap":2444},"2025-06-09",15.5,15.771,15.1,15.63,4523500,{"date":2447,"open":2372,"high":2448,"low":2403,"close":2449,"change":1907,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-06-06",15.878,15.83,-2.4,4364700,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":939,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-06-05",15.74,16.468,15.33,16.22,2.66,5623500,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":190,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-06-04",15.72,16.328,15.695,15.8,-0.88,4473500,{"date":2469,"open":2470,"high":2471,"low":2414,"close":2472,"change":331,"percent_change":838,"volume":2473,"transactions":9,"vwap":2472},"2025-06-03",16.54,16.73,15.94,7570500,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":898,"volume":2480,"transactions":9,"vwap":2478},"2025-06-02",17.35,16.695,16.88,-0.64,6741100,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-05-30",16.61,17.971,16.401,17.52,1.05,6.38,7302500,{"date":2491,"open":2454,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-05-29",16.81,15.38,16.47,-1.08,-6.15,13187300,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":468,"percent_change":1912,"volume":2504,"transactions":9,"vwap":2503},"2025-05-28",17.31,17.64,17.01,17.55,9125200,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-05-27",17.82,18.049999,17.4,17.45,-1.17,-6.28,3098500,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":879,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-05-23",19,19.2,18.26,18.62,2.25,7539200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":794,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-05-22",18.36,18.54,17.8,18.21,-1.51,3864300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1554,"percent_change":296,"volume":2536,"transactions":9,"vwap":2535},"2025-05-21",18.14,18.8,16.99,18.49,10239200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1817,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-05-20",17.77,18.24,17.751,17.78,1.66,3103900,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":21,"percent_change":762,"volume":2551,"transactions":9,"vwap":2550},"2025-05-19",18.27,18.29,17.401,17.49,4805900,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1072,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-05-16",17.3,18.02,17.29,17.5,-0.85,4308600,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":441,"percent_change":86,"volume":2566,"transactions":9,"vwap":2565},"2025-05-15",17.83,18.215,17.28,17.65,5005400,{"date":2568,"open":2569,"high":2570,"low":2557,"close":2486,"change":2285,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2486},"2025-05-14",18.1,18.58,-8.37,5796300,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-05-13",20.86,21,18.65,19.12,-2.41,-11.19,6966000,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1073,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-05-12",22,22.62,21.52,21.53,-10.89,3259000,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":902,"percent_change":1922,"volume":2596,"transactions":9,"vwap":2595},"2025-05-09",23.83,24.719,23.501,24.16,1614700,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1351,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-05-08",23.4,24.45,23.32,23.85,-0.54,2096400,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-05-07",25.76,26.1,23.7,23.98,-1.59,-6.22,3038100,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":357,"percent_change":1863,"volume":2620,"transactions":9,"vwap":2619},"2025-05-06",26.48,26.742,25.0049992,25.57,5088000,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":459,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-05-05",25.85,25.9,25.040001,25.4,1.03,2617900,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1391,"percent_change":309,"volume":2635,"transactions":9,"vwap":2634},"2025-05-02",25.28,25.62,24.71,25.14,2542800,{"date":2637,"open":2632,"high":2638,"low":2639,"close":2616,"change":2640,"percent_change":612,"volume":2641,"transactions":9,"vwap":2616},"2025-05-01",26.59,24.773,-1.45,6790500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":468,"percent_change":970,"volume":2648,"transactions":9,"vwap":2647},"2025-04-30",30.13,30.29,27.86,27.93,4169500,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":190,"percent_change":1578,"volume":2655,"transactions":9,"vwap":2654},"2025-04-29",28.49,28.55,27.2,27.83,2680100,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":916,"volume":2663,"transactions":9,"vwap":2661},"2025-04-28",27.48,29.206,27.168,27.97,1.15,3076200,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":976,"volume":2671,"transactions":9,"vwap":2669},"2025-04-25",29.09,29.7,26.303,26.82,-2.58,3731100,{"date":180,"open":2673,"high":176,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},31.16,29.27,29.4,-1.76,-5.65,2877700]