[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCT":3,"homepage-market-summary":29,"stock-historical-PCT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PCT","2026-10-07",{"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},"PureCycle Technologies, Inc. Common stock","Nasdaq",null,"PLASTIC MATERIALS, SYNTH RESINS & NONVULCAN ELASTOMERS","PureCycle Technologies Inc is a Florida-based corporation focused on commercializing a patented dissolution process to physically separate the polymer from other plastics, color, and contaminants (the Technology), originally developed by The Procter & Gamble Company (P&G), for restoring waste polypropylene into resin with near-virgin characteristics, called PureFive resin. PureFive resin represents the family of recycled resin products produced, including ultra-pure resin and other grades used for compounding to meet customer specifications, which has similar properties and applicability for reuse as virgin polypropylene. It has a single operating segment, which encompasses integrated business activities related to the recycling of polypropylene into resins.","174","Orlando, FL",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.8,3.97,3.72,4.005,-0.205,-5.12,6420424.777183,22500,3.8109,15.49,4612137.328725586,0.7,1567,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":14,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":14},"IWM","iShares Russell 2000",277.7,{"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":18,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},17.37,4180077,1525728169.510122,-43.62,"2025-04-25",[182,183,193,203,214,224,233,244,255,266,277,288,298,309,320,330,341,350,360,371,380,390,401,410,420,430,440,449,459,468,477,485,496,505,515,524,535,545,555,564,572,582,591,601,610,616,626,636,646,657,665,675,683,691,702,709,718,727,733,738,745,750,755,763,770,776,784,792,801,810,819,825,833,841,849,856,864,873,879,886,893,901,908,917,926,935,944,953,960,969,976,984,992,1000,1009,1017,1024,1032,1039,1047,1056,1064,1073,1081,1090,1097,1106,1113,1120,1129,1138,1144,1150,1154,1159,1165,1168,1173,1178,1183,1189,1194,1199,1204,1210,1216,1224,1230,1238,1242,1250,1257,1264,1270,1275,1280,1285,1292,1298,1305,1311,1317,1322,1326,1332,1338,1343,1346,1353,1359,1365,1372,1380,1384,1390,1398,1405,1413,1420,1426,1433,1440,1447,1451,1458,1465,1473,1480,1487,1495,1502,1509,1515,1522,1531,1537,1545,1552,1558,1564,1571,1578,1585,1593,1599,1605,1611,1619,1627,1632,1640,1648,1653,1658,1665,1671,1678,1683,1688,1695,1699,1706,1712,1717,1722,1729,1735,1741,1746,1752,1760,1767,1773,1779,1785,1790,1793,1798,1803,1807,1813,1817,1823,1829,1834,1840,1845,1851,1857,1864,1869,1875,1884,1893,1898,1903,1912,1918,1926,1933,1940,1946,1954,1962,1970,1976,1984,1991,2000,2009,2015,2024,2032,2040,2046,2052,2058,2064,2069,2074,2080,2087,2093,2099,2106,2112,2117,2121,2128,2133,2138,2145,2150,2156,2159,2164,2170,2175,2181,2187,2194,2199,2205,2213,2219,2225,2231,2236,2240,2245,2251,2257,2263,2268,2272,2277,2282,2286,2291,2297,2304,2312,2319,2328,2335,2342,2348,2355,2362,2371,2379,2386,2394,2400,2408,2415,2420,2426,2431,2436,2440,2444,2447,2453,2459,2466,2470,2476,2483,2489,2495,2501,2508,2514,2519,2525,2531,2534,2539,2543,2549,2554,2560,2566,2573,2578,2584,2590,2594,2599,2602,2607,2612,2618,2624,2628,2634,2639,2645,2649,2654,2658,2662,2666,2670],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",4.18,4.2,3.93,-0.085,-2.08,5060957.371834,22422,4.0322,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":100,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",4.32,4.3706,3.85,4.09,-6.83,9552560.01858,37517,4.0433,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",4.36,4.6,4.22,4.39,0.1,2.33,5572218.995161,25967,4.4495,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":120,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",4.41,4.47,4.24,4.29,-2.72,5795405.142548,24252,4.3095,{"date":225,"open":226,"high":227,"low":228,"close":216,"change":144,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",4.53,4.58,4.28,-0.45,10635118.826258,40451,4.3924,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",4.71,4.74,4.34,4.43,-0.23,-4.94,6275424.014059,30785,4.4748,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",4.885,4.94,4.63,4.66,-0.36,-7.17,7584823.406637,33162,4.7237,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",4.9,5.2,4.78,5.02,0.16,3.29,5309480.845451,27346,5.0448,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",5.1,5.13,4.83,4.86,-0.29,-5.63,10787023.037348,43080,4.964,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",5.55,5.6084,5.115,5.15,-0.44,-7.87,6812652.565205,32436,5.2402,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",5.74,5.51,5.59,-0.08,-1.41,2877367.893007,21315,5.6012,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",5.78,5.8731,5.605,5.67,-0.05,-0.87,2608704.379423,17767,5.7019,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",5.75,5.85,5.65,5.72,0.03,0.53,6332310.410509,23866,5.7323,{"date":321,"open":322,"high":311,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",5.68,5.54,5.69,0.17,3.08,4208560.562233,29816,5.6878,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",5.58,5.7,5.4,5.52,-0.06,-1.08,3636422.794787,23659,5.5448,{"date":342,"open":312,"high":343,"low":344,"close":332,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",5.9099,5.5,-0.27,-4.62,4325126.035721,24481,5.6397,{"date":351,"open":352,"high":353,"low":354,"close":312,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",5.86,5.92,5.76,-0.17,-2.82,2681996.786234,20027,5.8529,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",5.895,6.23,5.83,6.02,0.19,3.26,3061293.938955,22016,6.0687,{"date":372,"open":373,"high":374,"low":375,"close":364,"change":283,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",6.16,6.2304,5.73,-7.02,6482381.253389,35820,5.9192,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":156,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",6.68,6.76,6.25,6.27,-3.69,2518696.111782,20799,6.4087,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",6.38,6.58,6.26,6.51,0.12,1.88,2220614.381021,23257,6.4746,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":70,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",6.3,6.459,6.39,1.11,1532045.659628,15140,6.3897,{"date":411,"open":412,"high":413,"low":414,"close":412,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",6.32,6.475,6.091,-0.01,-0.16,2925156.872358,22258,6.2868,{"date":421,"open":394,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",6.44,6.2,6.33,0.04,0.64,2112466.223818,22053,6.3027,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":156,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",6.37,6.465,6.12,6.29,-3.68,3736637.873644,20351,6.2516,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":315,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",6.66,6.36,6.53,0.46,2964858.167391,15779,6.4945,{"date":450,"open":451,"high":452,"low":433,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",6.63,6.79,6.5,-0.15,-2.26,1838822.848623,16837,6.5468,{"date":460,"open":452,"high":461,"low":451,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",6.81,6.65,-0.04,-0.6,2434910.315639,19868,6.6797,{"date":469,"open":470,"high":471,"low":422,"close":470,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",6.69,6.89,0.01,0.15,2421262.864789,20931,6.6423,{"date":478,"open":479,"high":480,"low":392,"close":382,"change":70,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",6.62,6.7,1.06,3442195.581173,24663,6.5948,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",6.73,6.83,6.52,6.61,-0.19,-2.79,3991033.770678,23198,6.6503,{"date":497,"open":480,"high":498,"low":382,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",6.99,6.8,0.05,0.74,2782553.404491,19398,6.8221,{"date":506,"open":507,"high":508,"low":490,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",7.11,7.15,6.75,-0.42,-5.86,4669823.623868,25918,6.7783,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":207,"volume":521,"transactions":522,"vwap":523},"2026-08-19",6.86,7.355,7.17,0.29,4565193.246609,25075,7.1952,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",7,7.19,6.845,6.88,-0.335,-4.64,2949832.223307,22926,6.9358,{"date":536,"open":537,"high":538,"low":487,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",6.93,7.22,7.215,0.265,3.81,4054596.621757,26806,7.024,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":304,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",7.03,7.125,6.805,6.95,-0.71,3937423.438781,34696,6.9399,{"date":556,"open":557,"high":558,"low":559,"close":526,"change":355,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",7.18,7.46,6.9801,-2.37,4865259.214588,33282,7.1189,{"date":565,"open":566,"high":567,"low":508,"close":519,"change":105,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",7.87,7.94,-6.27,4108640.176244,38785,7.3903,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":335,"volume":579,"transactions":580,"vwap":581},"2026-08-11",7.37,7.71,7.04,7.65,0.4,4727525.655945,42523,7.4641,{"date":583,"open":527,"high":584,"low":585,"close":586,"change":425,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",7.435,7.09,7.25,0.55,4474728.86387,35214,7.2141,{"date":592,"open":499,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",7.42,6.6,7.21,0.34,4.95,6699502.493353,52129,7.1306,{"date":602,"open":603,"high":604,"low":479,"close":605,"change":606,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",6.785,7.2,6.87,0,5907574.146571,47002,6.9512,{"date":611,"open":604,"high":604,"low":488,"close":605,"change":250,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",-4.98,4431777.977395,33390,6.9221,{"date":617,"open":618,"high":619,"low":620,"close":618,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",7.23,7.325,7.1,0.22,3.14,4668170.630003,40636,7.233,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":426,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",6.47,7.095,6.405,7.01,10.05,5947720.661028,42007,6.9223,{"date":637,"open":638,"high":639,"low":640,"close":432,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",6.45,6.55,6.095,0.02,0.31,2992944.891768,25050,6.3105,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",5.97,6.375,5.96,6.35,0.43,7.26,3966798.7083,27827,6.2705,{"date":658,"open":659,"high":660,"low":312,"close":353,"change":161,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",6.11,6.215,-4.05,3967032.697576,30601,6.0015,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":366,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",5.98,6.19,5.87,6.17,3.18,3506251.058812,29175,6.0575,{"date":676,"open":312,"high":677,"low":311,"close":667,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",6.06,0.13,2.22,3151237.074171,23330,5.9132,{"date":684,"open":685,"high":365,"low":686,"close":312,"change":416,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",5.99,5.81,-2.66,3825279.263016,28118,5.902,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",6.1,6.22,5.9347,6.01,-0.26,-4.15,3196044.796342,19540,6.0428,{"date":703,"open":704,"high":489,"low":384,"close":385,"change":491,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",6.46,-2.94,2673562.089336,20713,6.3612,{"date":710,"open":711,"high":453,"low":712,"close":704,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",6.24,6.18,0.37,6.08,3036106.007814,23388,6.3701,{"date":719,"open":365,"high":720,"low":721,"close":722,"change":723,"percent_change":501,"volume":724,"transactions":725,"vwap":726},"2026-07-20",6.155,5.915,6.09,0.045,3181136.820111,25783,6.0401,{"date":728,"open":696,"high":363,"low":729,"close":730,"change":304,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-17",5.965,6.045,-0.82,4500000,{"date":734,"open":471,"high":471,"low":722,"close":640,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":640},"2026-07-16",-0.955,-13.55,7715800,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":520,"percent_change":219,"volume":744,"transactions":9,"vwap":743},"2026-07-15",7.02,7.53,6.96,7.05,4809000,{"date":746,"open":499,"high":498,"low":442,"close":383,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":383},"2026-07-14",0.06,0.9,3198900,{"date":751,"open":618,"high":752,"low":451,"close":480,"change":464,"percent_change":753,"volume":754,"transactions":9,"vwap":480},"2026-07-13",7.338,-8.22,5025400,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":416,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-10",7.5,7.58,7.185,7.3,-2.14,2970100,{"date":764,"open":765,"high":766,"low":539,"close":558,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":558},"2026-07-09",7.43,7.56,0.18,2.47,4529400,{"date":771,"open":740,"high":772,"low":740,"close":773,"change":678,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-08",7.41,7.28,1.82,7419000,{"date":777,"open":778,"high":779,"low":780,"close":508,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":508},"2026-07-07",7.63,7.67,7.14,-0.59,-7.62,4007200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":678,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-06",7.6,7.8,7.455,7.74,1.71,3152900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",8.27,8.335,7.57,7.61,-0.4,-4.99,3619900,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",8.15,8.36,7.99,8.01,-0.1,-1.23,3267800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-30",7.7,8.145,7.66,8.11,0.49,6.43,4533800,{"date":820,"open":821,"high":805,"low":822,"close":823,"change":355,"percent_change":130,"volume":824,"transactions":9,"vwap":823},"2026-06-29",7.79,7.295,7.62,5598500,{"date":826,"open":827,"high":828,"low":829,"close":821,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":821},"2026-06-26",7.75,7.95,7.585,-0.11,-1.39,7685900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":807,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-25",8.02,8.23,7.735,7.9,-1.25,4082400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":272,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-24",8.19,8.26,7.72,8,-3.5,7008000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":304,"percent_change":464,"volume":855,"transactions":9,"vwap":854},"2026-06-23",8.1,8.475,8.05,8.29,4861600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":250,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-22",8.69,9.07,8.292,8.34,-4.14,4676300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-18",8.89,8.92,8.62,8.7,0.08,0.93,5796400,{"date":874,"open":875,"high":876,"low":875,"close":868,"change":652,"percent_change":877,"volume":878,"transactions":9,"vwap":868},"2026-06-17",8.148,9.02,5.25,8570400,{"date":880,"open":881,"high":882,"low":853,"close":843,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":843},"2026-06-16",8.72,8.74,-0.61,-6.93,8902700,{"date":887,"open":888,"high":889,"low":868,"close":890,"change":293,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-15",9.195,9.325,8.8,-0.9,7264200,{"date":894,"open":895,"high":896,"low":882,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-12",9.165,9.23,8.88,-0.14,-1.55,8478300,{"date":902,"open":903,"high":904,"low":806,"close":876,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":876},"2026-06-11",8.245,9.085,-0.865,-8.75,37120500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-10",10.55,10.91,9.865,9.885,-0.91,-8.43,5605700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-09",12.18,12.323,10.5,10.795,-1.22,-10.15,6671100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-08",12.75,12.81,11.88,12.015,-0.5,-4,4307700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",13.66,13.81,12.195,12.515,-1.435,-10.29,5588200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",13.555,14.195,13.205,13.95,0.32,2.35,4404500,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":659,"volume":959,"transactions":9,"vwap":957},"2026-06-03",12.6,13.895,13.63,0.785,6289300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-02",12.12,13.18,12.01,12.845,0.615,5.03,3771600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":416,"percent_change":64,"volume":975,"transactions":9,"vwap":974},"2026-06-01",12.48,12.641,12.02,12.23,2765400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":105,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-29",12.735,13.08,12.365,12.39,-3.73,3645800,{"date":985,"open":955,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-28",12.89,12.34,12.87,0.21,1.66,2551200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":671,"volume":999,"transactions":9,"vwap":997},"2026-05-27",12.325,12.921,12.115,12.66,0.39,4026600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",11.63,12.585,11.56,12.27,0.95,8.39,6176500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":415,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-22",11.33,11.6,10.925,11.32,-0.09,3915200,{"date":1018,"open":930,"high":1019,"low":1020,"close":1011,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1011},"2026-05-21",12.15,11.26,-0.53,-4.47,4408600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":847,"volume":1031,"transactions":9,"vwap":1029},"2026-05-20",12.25,12.45,11.54,11.86,-0.43,4094200,{"date":1033,"open":1034,"high":1034,"low":931,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-19",12.72,12.29,-0.54,-4.21,4633200,{"date":1040,"open":955,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-18",13.29,12.4,12.83,0.24,1.91,7729800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-15",11.94,12.94,11.9,12.59,0.2,1.61,6701000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":981,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":981},"2026-05-14",11.565,12.9,11.46,2.19,21.47,15404900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-13",10.09,10.24,9.55,10.2,0.44,4.51,4650700,{"date":1074,"open":1075,"high":1076,"low":896,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-12",9.75,10,9.76,-0.13,-1.31,5010500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-11",9.5,10.39,9.4,9.89,0.36,3.78,5782200,{"date":1091,"open":1092,"high":1093,"low":881,"close":1094,"change":1095,"percent_change":594,"volume":1096,"transactions":9,"vwap":1094},"2026-05-08",8.99,9.755,9.53,0.59,5058500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-07",9.315,9.73,8.66,8.94,1.32,17.32,8819100,{"date":1107,"open":786,"high":1108,"low":1109,"close":823,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":823},"2026-05-06",7.833,7.515,-0.03,-0.39,3782300,{"date":1114,"open":1115,"high":812,"low":1116,"close":577,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":577},"2026-05-05",7.38,7.29,0.3,4.08,2781600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-04",7.84,7.92,7.31,7.35,-0.51,-6.49,3325000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-01",7.55,7.89,7.4,7.86,0.38,5.08,3778200,{"date":1139,"open":765,"high":1140,"low":527,"close":1141,"change":500,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-30",7.64,7.48,0.67,3420300,{"date":1145,"open":586,"high":1146,"low":1147,"close":765,"change":596,"percent_change":1148,"volume":1149,"transactions":9,"vwap":765},"2026-04-29",7.761,7.06,4.8,3757200,{"date":1151,"open":620,"high":1124,"low":740,"close":585,"change":491,"percent_change":1152,"volume":1153,"transactions":9,"vwap":585},"2026-04-28",-2.61,2348500,{"date":1155,"open":604,"high":1156,"low":498,"close":773,"change":472,"percent_change":1157,"volume":1158,"transactions":9,"vwap":773},"2026-04-27",7.44,0.14,3340000,{"date":1160,"open":760,"high":1161,"low":1162,"close":1163,"change":425,"percent_change":587,"volume":1164,"transactions":9,"vwap":1163},"2026-04-24",7.49,7.16,7.27,3199200,{"date":1166,"open":1163,"high":778,"low":550,"close":618,"change":500,"percent_change":27,"volume":1167,"transactions":9,"vwap":618},"2026-04-23",4470100,{"date":1169,"open":1170,"high":618,"low":1170,"close":557,"change":816,"percent_change":1171,"volume":1172,"transactions":9,"vwap":557},"2026-04-22",6.84,7.32,3438700,{"date":1174,"open":1175,"high":1175,"low":479,"close":470,"change":161,"percent_change":1176,"volume":1177,"transactions":9,"vwap":470},"2026-04-21",7.08,-3.6,2826000,{"date":1179,"open":451,"high":550,"low":639,"close":1180,"change":325,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-20",6.94,2.51,2079500,{"date":1184,"open":631,"high":620,"low":1185,"close":1186,"change":304,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-17",6.625,6.77,-0.73,4248800,{"date":1190,"open":452,"high":529,"low":489,"close":1191,"change":678,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-16",6.82,1.94,2591400,{"date":1195,"open":1196,"high":1197,"low":393,"close":470,"change":463,"percent_change":781,"volume":1198,"transactions":9,"vwap":470},"2026-04-15",6.71,6.92,3327800,{"date":1200,"open":694,"high":1201,"low":694,"close":487,"change":316,"percent_change":1202,"volume":1203,"transactions":9,"vwap":487},"2026-04-14",6.855,8.55,4928400,{"date":1205,"open":364,"high":1206,"low":375,"close":423,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":423},"2026-04-13",6.255,0.26,4.38,3161600,{"date":1211,"open":1212,"high":667,"low":1213,"close":1214,"change":816,"percent_change":1092,"volume":1215,"transactions":9,"vwap":1214},"2026-04-10",5.53,5.515,5.94,3442300,{"date":1217,"open":1218,"high":292,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-09",5.47,5.36,5.45,-0.07,-1.27,3518900,{"date":1225,"open":375,"high":1226,"low":1227,"close":335,"change":870,"percent_change":1228,"volume":1229,"transactions":9,"vwap":335},"2026-04-08",5.9,5.28,1.47,4459600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1110,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-07",5.37,5.485,5.06,5.44,-0.55,3520200,{"date":1239,"open":1235,"high":364,"low":1227,"close":1218,"change":500,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1218},"2026-04-06",0.92,4661700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":642,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-02",5.32,5.49,5.07,5.42,6.07,5341200,{"date":1251,"open":1252,"high":334,"low":1253,"close":1254,"change":293,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-01",5.33,5.075,5.11,-1.54,2697400,{"date":1258,"open":1259,"high":877,"low":1260,"close":1261,"change":678,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-31",5.09,4.93,5.19,2.57,4774400,{"date":1265,"open":1266,"high":1235,"low":1267,"close":1234,"change":37,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1234},"2026-03-30",5.24,4.97,-4.17,4694400,{"date":1271,"open":1244,"high":1212,"low":1272,"close":1227,"change":491,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1227},"2026-03-27",5.21,-3.47,3878000,{"date":1276,"open":1232,"high":1277,"low":1219,"close":1218,"change":1078,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1218},"2026-03-26",5.71,-2.32,2932700,{"date":1281,"open":1282,"high":354,"low":1252,"close":1283,"change":642,"percent_change":352,"volume":1284,"transactions":9,"vwap":1283},"2026-03-25",5.39,5.6,4224600,{"date":1286,"open":1287,"high":1288,"low":282,"close":1289,"change":464,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-24",5.77,5.865,5.29,-10.19,6974600,{"date":1293,"open":686,"high":1294,"low":300,"close":1295,"change":209,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-23",6.225,5.89,1.73,4328900,{"date":1299,"open":714,"high":1300,"low":313,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-20",6.218,5.79,-0.31,-5.08,5030800,{"date":1306,"open":1232,"high":434,"low":1307,"close":693,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":693},"2026-03-19",5.26,0.62,11.31,6424300,{"date":1312,"open":1232,"high":1313,"low":1314,"close":1315,"change":747,"percent_change":406,"volume":1316,"transactions":9,"vwap":1315},"2026-03-18",5.819,5.34,5.48,5736600,{"date":1318,"open":354,"high":312,"low":1319,"close":1247,"change":1111,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1247},"2026-03-17",5.12,-6.71,13140700,{"date":1323,"open":312,"high":648,"low":333,"close":686,"change":500,"percent_change":1324,"volume":1325,"transactions":9,"vwap":686},"2026-03-16",0.87,3324200,{"date":1327,"open":354,"high":1328,"low":1329,"close":354,"change":870,"percent_change":1330,"volume":1331,"transactions":9,"vwap":354},"2026-03-13",6.015,5.61,1.41,4259300,{"date":1333,"open":291,"high":1334,"low":1335,"close":322,"change":747,"percent_change":1336,"volume":1337,"transactions":9,"vwap":322},"2026-03-12",5.737,5.41,1.07,4425000,{"date":1339,"open":364,"high":685,"low":291,"close":1340,"change":239,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-11",5.62,-3.93,5962400,{"date":1344,"open":312,"high":384,"low":300,"close":312,"change":1110,"percent_change":1126,"volume":1345,"transactions":9,"vwap":312},"2026-03-10",4359600,{"date":1347,"open":1226,"high":1348,"low":1349,"close":1350,"change":44,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-09",5.95,5.625,5.88,-3.45,4180500,{"date":1354,"open":354,"high":1355,"low":375,"close":722,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":722},"2026-03-06",6.14,0.09,1.5,3935900,{"date":1360,"open":693,"high":435,"low":290,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-05",6,-0.2,-3.23,5451700,{"date":1366,"open":1367,"high":1368,"low":1214,"close":423,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":423},"2026-03-04",6.13,6.48,0.165,2.73,4459400,{"date":1373,"open":712,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-03",6.245,5.8,6.035,-0.415,-6.43,5571600,{"date":1381,"open":659,"high":451,"low":1382,"close":638,"change":1157,"percent_change":679,"volume":1383,"transactions":9,"vwap":638},"2026-03-02",6.019,6403400,{"date":1385,"open":757,"high":757,"low":365,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-27",6.31,-1.81,-22.29,22205400,{"date":1391,"open":1392,"high":866,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-26",8.86,8.015,8.12,-0.75,-8.46,6460700,{"date":1399,"open":890,"high":1400,"low":1401,"close":1402,"change":1117,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-25",9.04,8.64,8.87,3.5,2517900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1015,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-24",8.6,8.75,8.28,8.57,-1.04,3909700,{"date":1414,"open":890,"high":1415,"low":1416,"close":1101,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1101},"2026-02-23",8.97,8.585,-0.33,-3.67,2715000,{"date":1421,"open":1422,"high":1423,"low":897,"close":1092,"change":697,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1092},"2026-02-20",9.12,9.45,-2.81,2176900,{"date":1427,"open":897,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":187,"volume":1432,"transactions":9,"vwap":1430},"2026-02-19",9.26,8.659,9.25,0.35,2443000,{"date":1434,"open":1435,"high":1436,"low":868,"close":1437,"change":950,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-18",8.685,9.18,8.9,3.73,4055400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":830,"percent_change":1222,"volume":1446,"transactions":9,"vwap":1445},"2026-02-17",8.52,8.735,8.08,8.58,4081900,{"date":1448,"open":1101,"high":1400,"low":1101,"close":858,"change":1110,"percent_change":1449,"volume":1450,"transactions":9,"vwap":858},"2026-02-13",-0.34,2537400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":881,"change":1417,"percent_change":1456,"volume":1457,"transactions":9,"vwap":881},"2026-02-12",9,9.14,8.68,-3.65,3747700,{"date":1459,"open":1460,"high":1461,"low":1453,"close":1462,"change":1449,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-11",9.56,9.63,9.05,-3.62,3820800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1362,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-10",9.59,9.78,9.3,9.39,-2.09,2530400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1467,"change":336,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1467},"2026-02-09",9.61,9.665,9.08,-0.62,2491700,{"date":1481,"open":1482,"high":1483,"low":1469,"close":1484,"change":1485,"percent_change":335,"volume":1486,"transactions":9,"vwap":1484},"2026-02-06",9.49,9.79,9.65,0.505,2287500,{"date":1488,"open":1489,"high":1490,"low":1453,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-05",9.87,9.94,9.145,-0.915,-9.1,3628800,{"date":1496,"open":1076,"high":1497,"low":1498,"close":1499,"change":366,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-04",10.21,9.54,10.06,1.93,2783300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1489,"change":1507,"percent_change":1254,"volume":1508,"transactions":9,"vwap":1489},"2026-02-03",9.575,9.875,9.33,0.48,3037300,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1470,"change":355,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1470},"2026-02-02",9.71,9.28,-1.78,3013300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1460,"change":51,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1460},"2026-01-30",10.08,10.34,9.515,-6.46,3360900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-29",11.21,11.212,10.07,10.22,-1.13,-9.96,6001900,{"date":1532,"open":1533,"high":1060,"low":1534,"close":1535,"change":472,"percent_change":1356,"volume":1536,"transactions":9,"vwap":1535},"2026-01-28",11.38,10.88,11.35,3297600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":209,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-27",11.24,11.51,11.01,11.34,0.89,2181300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1539,"change":1550,"percent_change":1341,"volume":1551,"transactions":9,"vwap":1539},"2026-01-26",11.55,11.691,11.18,-0.46,2541300,{"date":1553,"open":1051,"high":1554,"low":1547,"close":1555,"change":272,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-23",12.17,11.7,-2.42,3390000,{"date":1559,"open":1555,"high":1560,"low":1561,"close":1562,"change":1308,"percent_change":1220,"volume":1563,"transactions":9,"vwap":1562},"2026-01-22",12.31,11.645,11.99,4401400,{"date":1565,"open":1012,"high":1566,"low":1567,"close":1568,"change":293,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-21",12.1,10.79,11.37,-0.7,4157500,{"date":1572,"open":1014,"high":1573,"low":1574,"close":1575,"change":1302,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-20",12.079,11.22,11.45,-2.64,4122800,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1226,"volume":1584,"transactions":9,"vwap":1582},"2026-01-16",11.11,12.129,11.76,0.655,6054600,{"date":1586,"open":1060,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-15",11.725,11.09,11.105,-0.355,-3.1,6114400,{"date":1594,"open":1595,"high":1596,"low":1069,"close":1060,"change":1336,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1060},"2026-01-14",10.272,11.595,10.3,11746800,{"date":1600,"open":910,"high":1601,"low":1602,"close":1084,"change":293,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1084},"2026-01-13",10.75,10.25,-0.76,4628700,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1070,"percent_change":208,"volume":1610,"transactions":9,"vwap":1609},"2026-01-12",9.9,10.52,10.47,5851700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":454,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-09",10.33,10.66,10.0050001,10.03,-1.47,5854200,{"date":1620,"open":876,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-08",10.225,8.96,10.18,1.16,12.86,5226700,{"date":1628,"open":1470,"high":1629,"low":1437,"close":876,"change":283,"percent_change":1630,"volume":1631,"transactions":9,"vwap":876},"2026-01-07",9.43,-4.65,2972500,{"date":1633,"open":1428,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-06",9.475,9.115,9.46,0.23,2.49,3103700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":896,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":896},"2026-01-05",9.03,9.32,8.845,0.28,3.13,4286100,{"date":1649,"open":882,"high":1092,"low":1445,"close":1650,"change":1087,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-02",8.95,4.19,2519100,{"date":1654,"open":1410,"high":1655,"low":861,"close":1656,"change":144,"percent_change":239,"volume":1657,"transactions":9,"vwap":1656},"2025-12-31",8.625,8.59,3995500,{"date":1659,"open":1660,"high":1437,"low":1661,"close":1662,"change":1362,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-30",8.84,8.595,8.61,-2.27,3048000,{"date":1666,"open":897,"high":1667,"low":1401,"close":1668,"change":1362,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-29",9.112,8.81,-2.22,2616600,{"date":1672,"open":1673,"high":1674,"low":1622,"close":1675,"change":345,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-26",9.19,9.335,9.01,-2.91,1818600,{"date":1679,"open":1673,"high":1469,"low":1680,"close":1512,"change":261,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1512},"2025-12-24",9.065,1.75,1138700,{"date":1684,"open":1685,"high":1428,"low":1686,"close":1422,"change":807,"percent_change":337,"volume":1687,"transactions":9,"vwap":1422},"2025-12-23",9.158,8.905,3169200,{"date":1689,"open":1690,"high":1083,"low":1691,"close":1692,"change":596,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-22",9.11,9.045,9.22,3.83,3413900,{"date":1696,"open":1453,"high":1085,"low":1697,"close":897,"change":144,"percent_change":37,"volume":1698,"transactions":9,"vwap":897},"2025-12-19",8.73,6085600,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1437,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1437},"2025-12-18",8.06,9.0050001,1.45,19.46,8381600,{"date":1707,"open":1122,"high":851,"low":1708,"close":1709,"change":1111,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-17",7.425,7.45,-4.97,4298000,{"date":1713,"open":567,"high":1714,"low":779,"close":1122,"change":355,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1122},"2025-12-16",8.195,-2.12,5057900,{"date":1718,"open":1719,"high":1454,"low":846,"close":806,"change":94,"percent_change":1720,"volume":1721,"transactions":9,"vwap":806},"2025-12-15",8.965,-8.77,6210000,{"date":1723,"open":1724,"high":1725,"low":1697,"close":1726,"change":51,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-12",9.38,9.498,8.78,-6.99,3552600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1731,"change":747,"percent_change":426,"volume":1734,"transactions":9,"vwap":1731},"2025-12-11",9.44,9.705,9.265,3407300,{"date":1736,"open":1737,"high":1738,"low":867,"close":1724,"change":366,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1724},"2025-12-10",9.09,9.458,2.07,2718100,{"date":1742,"open":859,"high":1743,"low":1400,"close":1673,"change":747,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1673},"2025-12-09",9.365,0.66,1866100,{"date":1747,"open":1470,"high":1482,"low":1748,"close":1749,"change":416,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-08",9.075,9.13,-1.72,2480000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1449,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-05",9.51,9.67,9.24,9.29,-3.53,2221600,{"date":1761,"open":897,"high":1762,"low":1763,"close":1461,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1461},"2025-12-04",9.74,8.85,0.73,8.2,4182400,{"date":1768,"open":1769,"high":1770,"low":844,"close":1437,"change":1771,"percent_change":1170,"volume":1772,"transactions":9,"vwap":1437},"2025-12-03",8.37,8.93,0.57,3209200,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":415,"percent_change":120,"volume":1778,"transactions":9,"vwap":1777},"2025-12-02",8.53,8.16,8.33,2728000,{"date":1780,"open":1781,"high":1782,"low":854,"close":861,"change":1550,"percent_change":1783,"volume":1784,"transactions":9,"vwap":861},"2025-12-01",8.5,8.65,-5.23,3288900,{"date":1786,"open":1101,"high":1763,"low":1407,"close":890,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":890},"2025-11-28",0.25,2.92,1331800,{"date":1791,"open":1202,"high":1101,"low":1769,"close":1202,"change":261,"percent_change":1045,"volume":1792,"transactions":9,"vwap":1202},"2025-11-26",2914000,{"date":1794,"open":794,"high":1795,"low":1796,"close":1007,"change":641,"percent_change":1044,"volume":1797,"transactions":9,"vwap":1007},"2025-11-25",8.41,7.98,5096300,{"date":1799,"open":1800,"high":1795,"low":823,"close":1769,"change":870,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1769},"2025-11-24",8.03,0.97,6717500,{"date":1804,"open":1800,"high":1407,"low":575,"close":854,"change":1044,"percent_change":1805,"volume":1806,"transactions":9,"vwap":854},"2025-11-21",2.98,5129100,{"date":1808,"open":1437,"high":1809,"low":835,"close":853,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":853},"2025-11-20",9.1,-0.65,-7.47,4065000,{"date":1814,"open":1407,"high":890,"low":1815,"close":869,"change":209,"percent_change":1624,"volume":1816,"transactions":9,"vwap":869},"2025-11-19",8.35,4618700,{"date":1818,"open":1819,"high":1820,"low":843,"close":1407,"change":870,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1407},"2025-11-18",8.392,8.76,0.94,4526900,{"date":1824,"open":1737,"high":1436,"low":1825,"close":1442,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1442},"2025-11-17",8.49,-0.67,-7.29,3545200,{"date":1830,"open":1655,"high":1831,"low":1407,"close":1673,"change":642,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1673},"2025-11-14",9.345,3.49,6225100,{"date":1835,"open":1836,"high":1083,"low":1763,"close":897,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":897},"2025-11-13",9.42,-0.72,-7.5,4940100,{"date":1841,"open":1842,"high":1517,"low":1423,"close":1843,"change":272,"percent_change":93,"volume":1844,"transactions":9,"vwap":1843},"2025-11-12",9.96,9.6,5827500,{"date":1846,"open":1499,"high":1847,"low":1848,"close":1086,"change":272,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1086},"2025-11-11",10.191,9.7,-2.85,3995200,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1623,"change":250,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1623},"2025-11-10",10.98,10.15,-3.42,4294300,{"date":1858,"open":1535,"high":1859,"low":1860,"close":1861,"change":871,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-07",11.415,9.95,10.54,9.68,9999400,{"date":1865,"open":1602,"high":1866,"low":1460,"close":1475,"change":551,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1475},"2025-11-06",10.335,-6.88,5655800,{"date":1870,"open":1597,"high":921,"low":1871,"close":1872,"change":1053,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-05",10.11,10.32,1.98,3288500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-04",10.48,10.63,9.91,10.12,-0.78,-7.16,7419600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-11-03",11.3,11.42,10.73,10.9,-0.68,-5.87,4075400,{"date":1894,"open":1575,"high":1582,"low":1886,"close":1895,"change":1044,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-31",11.58,2.12,3645100,{"date":1899,"open":1566,"high":962,"low":1900,"close":1542,"change":731,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1542},"2025-10-30",11.27,-6.74,4953900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-29",12.95,13.38,12.11,12.16,-0.96,-7.32,3691100,{"date":1913,"open":1914,"high":1915,"low":1905,"close":1916,"change":678,"percent_change":173,"volume":1917,"transactions":9,"vwap":1916},"2025-10-28",13.02,13.32,13.12,1554100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":830,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-27",13.34,13.405,12.791,12.99,-0.84,1685700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":463,"percent_change":100,"volume":1932,"transactions":9,"vwap":1931},"2025-10-24",13.48,13.625,13.09,13.1,1577500,{"date":1934,"open":1935,"high":1936,"low":986,"close":1937,"change":1053,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-23",13.03,13.35,13.14,1.55,1567800,{"date":1941,"open":1942,"high":1943,"low":1034,"close":1050,"change":491,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1050},"2025-10-22",13.5,13.62,-1.45,2540500,{"date":1947,"open":1948,"high":1949,"low":988,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-21",14.01,14.015,13.13,-1.01,-7.14,3081800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1709,"volume":1961,"transactions":9,"vwap":1959},"2025-10-20",13.47,14.58,13.4,14.14,0.98,2880000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1909,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-17",13.83,13.97,12.98,13.16,-6.8,4996700,{"date":1971,"open":1972,"high":25,"low":1948,"close":1973,"change":1951,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-16",15.23,14.12,-6.68,3515400,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1431,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-15",15.045,15.31,14.375,15.13,2.37,4178100,{"date":1985,"open":1059,"high":1986,"low":1987,"close":1988,"change":1054,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-14",15.03,12.77,14.78,12.22,6646900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-13",14.05,14.18,13.05,13.17,-0.41,-3.02,3281200,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-10",14.41,14.84,13.53,13.58,-0.92,-6.34,4300200,{"date":2010,"open":2003,"high":2011,"low":2012,"close":2013,"change":250,"percent_change":1556,"volume":2014,"transactions":9,"vwap":2013},"2025-10-09",15.05,14.36,14.5,1734600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-08",14.56,15.12,14.4,14.86,0.42,2.91,2834900,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":100,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-07",14.81,15.22,14.24,14.44,-2.04,3255000,{"date":2033,"open":2034,"high":2035,"low":937,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-06",13.775,14.76,14.74,1.15,8.46,5235800,{"date":2041,"open":2042,"high":1965,"low":1915,"close":2043,"change":989,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-03",13.43,13.59,1.57,2167300,{"date":2047,"open":986,"high":1958,"low":2048,"close":1906,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1906},"2025-10-02",12.88,0.54,4.21,2381300,{"date":2053,"open":1914,"high":2054,"low":997,"close":2055,"change":1302,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-01",13.057,12.84,-2.36,1910800,{"date":2059,"open":2060,"high":2061,"low":928,"close":2062,"change":315,"percent_change":1637,"volume":2063,"transactions":9,"vwap":2062},"2025-09-30",13.01,13.165,13.15,1462100,{"date":2065,"open":1059,"high":963,"low":2066,"close":1916,"change":989,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1916},"2025-09-29",12.71,1.63,1736700,{"date":2070,"open":1916,"high":2071,"low":1034,"close":2072,"change":491,"percent_change":1944,"volume":2073,"transactions":9,"vwap":2072},"2025-09-26",13.27,12.91,1530300,{"date":2075,"open":963,"high":2076,"low":2077,"close":1931,"change":1111,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1931},"2025-09-25",13.33,12.7,-2.89,2182800,{"date":2081,"open":2082,"high":2083,"low":1956,"close":2084,"change":1997,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-09-24",13.92,14.034,13.49,-2.95,2446600,{"date":2088,"open":1965,"high":2089,"low":2090,"close":2091,"change":144,"percent_change":898,"volume":2092,"transactions":9,"vwap":2091},"2025-09-23",14.68,13.797,13.9,2012700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2082,"change":472,"percent_change":70,"volume":2098,"transactions":9,"vwap":2082},"2025-09-22",13.7,14.15,13.36,1869300,{"date":2100,"open":2101,"high":2002,"low":2102,"close":2103,"change":1157,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-19",13.84,13.75,13.91,1.02,3415800,{"date":2107,"open":1906,"high":2108,"low":2062,"close":2109,"change":1095,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-18",13.86,13.77,4.48,1721600,{"date":2113,"open":1928,"high":2109,"low":2114,"close":963,"change":697,"percent_change":2115,"volume":2116,"transactions":9,"vwap":963},"2025-09-17",12.96,-1.93,2039600,{"date":2118,"open":957,"high":937,"low":1914,"close":2119,"change":491,"percent_change":831,"volume":2120,"transactions":9,"vwap":2119},"2025-09-16",13.44,1478900,{"date":2122,"open":1915,"high":2123,"low":2124,"close":957,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":957},"2025-09-15",13.829,13.261,0.33,2.48,1581900,{"date":2129,"open":2097,"high":2130,"low":1967,"close":2131,"change":415,"percent_change":293,"volume":2132,"transactions":9,"vwap":2131},"2025-09-12",13.42,13.3,1172400,{"date":2134,"open":2071,"high":2135,"low":1967,"close":2136,"change":396,"percent_change":87,"volume":2137,"transactions":9,"vwap":2136},"2025-09-11",13.65,13.31,1503300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":115,"percent_change":560,"volume":2144,"transactions":9,"vwap":2143},"2025-09-10",13.55,13.74,13.04,13.19,1900200,{"date":2146,"open":2147,"high":2005,"low":1967,"close":2148,"change":396,"percent_change":748,"volume":2149,"transactions":9,"vwap":2148},"2025-09-09",13.41,13.51,1366300,{"date":2151,"open":1956,"high":2152,"low":2153,"close":2154,"change":606,"percent_change":606,"volume":2155,"transactions":9,"vwap":2154},"2025-09-08",13.57,13.06,13.39,1548000,{"date":2157,"open":1915,"high":2042,"low":1043,"close":2154,"change":1637,"percent_change":1681,"volume":2158,"transactions":9,"vwap":2154},"2025-09-05",1931000,{"date":2160,"open":2161,"high":2162,"low":1625,"close":1967,"change":807,"percent_change":1395,"volume":2163,"transactions":9,"vwap":1967},"2025-09-04",13.22,13.23,1994100,{"date":2165,"open":2095,"high":2108,"low":2166,"close":2167,"change":283,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-09-03",13.171,13.26,-3.21,2372600,{"date":2171,"open":1964,"high":2172,"low":1942,"close":2095,"change":781,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2095},"2025-09-02",14.11,-4.13,2457300,{"date":2176,"open":2177,"high":1988,"low":2178,"close":2179,"change":1449,"percent_change":1278,"volume":2180,"transactions":9,"vwap":2179},"2025-08-29",14.75,14.06,14.29,2247700,{"date":2182,"open":2183,"high":2184,"low":2013,"close":2185,"change":239,"percent_change":899,"volume":2186,"transactions":9,"vwap":2185},"2025-08-28",14.93,15.145,14.63,2578700,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2020,"change":2192,"percent_change":1428,"volume":2193,"transactions":9,"vwap":2020},"2025-08-27",13.6,15.135,13.511,1.26,7162800,{"date":2195,"open":928,"high":2196,"low":1034,"close":2189,"change":2197,"percent_change":1197,"volume":2198,"transactions":9,"vwap":2189},"2025-08-26",13.666,0.88,2374000,{"date":2200,"open":2201,"high":1905,"low":2202,"close":1034,"change":2203,"percent_change":1663,"volume":2204,"transactions":9,"vwap":1034},"2025-08-25",12.79,12.648,-0.295,1584800,{"date":2206,"open":2207,"high":2208,"low":1042,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-08-22",12.65,13.215,13.015,0.445,3.54,2257300,{"date":2214,"open":2215,"high":2216,"low":1035,"close":2217,"change":144,"percent_change":416,"volume":2218,"transactions":9,"vwap":2217},"2025-08-21",12.35,12.625,12.57,2051800,{"date":2220,"open":2221,"high":2222,"low":1566,"close":1052,"change":1135,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1052},"2025-08-20",12.26,12.69,3.11,2528500,{"date":2226,"open":2227,"high":2055,"low":1562,"close":2228,"change":105,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-19",12.64,12.21,-3.78,3165700,{"date":2232,"open":1923,"high":1967,"low":2233,"close":2222,"change":883,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2222},"2025-08-18",12.62,-4.59,2708900,{"date":2237,"open":1928,"high":1928,"low":1995,"close":2131,"change":304,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2131},"2025-08-15",-0.37,2421200,{"date":2241,"open":2242,"high":1928,"low":929,"close":1936,"change":37,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1936},"2025-08-14",13.25,-1.62,1964400,{"date":2246,"open":2148,"high":2247,"low":2248,"close":2152,"change":520,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2152},"2025-08-13",13.805,13.11,2.18,2741900,{"date":2252,"open":1905,"high":2253,"low":2254,"close":2255,"change":816,"percent_change":1693,"volume":2256,"transactions":9,"vwap":2255},"2025-08-12",13.615,12.935,13.28,2999900,{"date":2258,"open":2259,"high":2167,"low":2260,"close":2201,"change":1070,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2201},"2025-08-11",12.395,12.38,3.56,3412200,{"date":2264,"open":2265,"high":2266,"low":964,"close":2215,"change":606,"percent_change":606,"volume":2267,"transactions":9,"vwap":2215},"2025-08-08",13.2,14.225,7451900,{"date":2269,"open":2167,"high":1958,"low":2228,"close":2215,"change":1810,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2215},"2025-08-07",-5,3489000,{"date":2273,"open":2071,"high":2071,"low":2274,"close":2275,"change":156,"percent_change":1387,"volume":2276,"transactions":9,"vwap":2275},"2025-08-06",12.811,13,2018500,{"date":2278,"open":2084,"high":2279,"low":2275,"close":2280,"change":463,"percent_change":100,"volume":2281,"transactions":9,"vwap":2280},"2025-08-05",13.514,13.24,1964300,{"date":2283,"open":1043,"high":2131,"low":2077,"close":2255,"change":1744,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2255},"2025-08-04",5.23,2808600,{"date":2287,"open":2275,"high":2161,"low":2288,"close":2233,"change":80,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2233},"2025-08-01",12.47,-5.89,4414000,{"date":2292,"open":2293,"high":2294,"low":2071,"close":2147,"change":239,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2147},"2025-07-31",13.64,13.73,-1.69,1953400,{"date":2298,"open":2299,"high":2300,"low":2147,"close":2293,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2293},"2025-07-30",14.07,14.16,-0.38,-2.71,3263500,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1924,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-07-29",15.1,15.18,13.964,14.02,-5.65,3498300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2020,"change":1036,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2020},"2025-07-28",15.42,15.58,14.67,-3.51,2515400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-07-25",15.65,15.75,15.25,15.4,-0.18,-1.16,2097000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2315,"change":1302,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2315},"2025-07-24",15.63,16,15.535,-1.95,2463500,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":161,"percent_change":899,"volume":2341,"transactions":9,"vwap":2340},"2025-07-23",16.33,16.55,15.71,15.89,2555100,{"date":2343,"open":2344,"high":2345,"low":1979,"close":2346,"change":491,"percent_change":2326,"volume":2347,"transactions":9,"vwap":2346},"2025-07-22",16.2,16.38,16.14,4334900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2337,"change":781,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2337},"2025-07-21",16.935,17.28,16.3,-3.49,3783600,{"date":2356,"open":2357,"high":176,"low":2358,"close":2359,"change":2021,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-07-18",16.72,16.42,16.92,2.55,6017000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-07-17",15.82,16.7,15.806,16.5,0.56,3.51,4469000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":333,"volume":2378,"transactions":9,"vwap":2376},"2025-07-16",14.995,16.28,14.92,15.94,0.86,4342700,{"date":2380,"open":2381,"high":2382,"low":2383,"close":69,"change":883,"percent_change":2384,"volume":2385,"transactions":9,"vwap":69},"2025-07-15",15.66,15.86,15.06,-3.89,3467900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1070,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-14",15.01,15.875,15,15.69,2.89,3300300,{"date":2395,"open":2027,"high":2396,"low":2397,"close":2323,"change":44,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2323},"2025-07-11",15.425,15.04,-1.36,2547000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":209,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-10",15.24,15.98,14.85,15.46,0.65,4055600,{"date":2409,"open":2375,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1245,"volume":2414,"transactions":9,"vwap":2412},"2025-07-09",15.67,14.47,15.36,0.8,6585500,{"date":2416,"open":2417,"high":2020,"low":2418,"close":2017,"change":315,"percent_change":989,"volume":2419,"transactions":9,"vwap":2017},"2025-07-08",14.72,14.17,3425000,{"date":2421,"open":2152,"high":2422,"low":2130,"close":2423,"change":2424,"percent_change":1283,"volume":2425,"transactions":9,"vwap":2423},"2025-07-07",14.554,14.53,0.77,4361800,{"date":2427,"open":2101,"high":2299,"low":2428,"close":2429,"change":304,"percent_change":250,"volume":2430,"transactions":9,"vwap":2429},"2025-07-03",13.52,13.76,1929600,{"date":2432,"open":2248,"high":2433,"low":2153,"close":938,"change":2434,"percent_change":685,"volume":2435,"transactions":9,"vwap":938},"2025-07-02",13.917,0.78,6645000,{"date":2437,"open":1942,"high":2004,"low":929,"close":1935,"change":1826,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1935},"2025-07-01",-4.89,3149100,{"date":2441,"open":2103,"high":2299,"low":2442,"close":2095,"change":606,"percent_change":606,"volume":2443,"transactions":9,"vwap":2095},"2025-06-30",13.54,2143000,{"date":2445,"open":2309,"high":2299,"low":2442,"close":2095,"change":100,"percent_change":761,"volume":2446,"transactions":9,"vwap":2095},"2025-06-27",7263500,{"date":2448,"open":938,"high":2449,"low":2450,"close":2451,"change":678,"percent_change":1821,"volume":2452,"transactions":9,"vwap":2451},"2025-06-26",14.23,13.787,14,2672000,{"date":2454,"open":2178,"high":2455,"low":1942,"close":2456,"change":70,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-06-25",14.19,13.87,0.51,3955200,{"date":2460,"open":2461,"high":2462,"low":2255,"close":2463,"change":2464,"percent_change":1307,"volume":2465,"transactions":9,"vwap":2463},"2025-06-24",13.45,13.975,13.8,0.69,3936900,{"date":2467,"open":986,"high":1041,"low":2260,"close":2248,"change":870,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2248},"2025-06-23",0.61,4041200,{"date":2471,"open":2101,"high":2472,"low":2473,"close":1935,"change":51,"percent_change":2474,"volume":2475,"transactions":9,"vwap":1935},"2025-06-20",14.106,12.92,-4.82,5877900,{"date":2477,"open":2478,"high":2479,"low":2147,"close":2480,"change":1030,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-06-18",14.38,15.19,13.69,-3.05,7365400,{"date":2484,"open":2102,"high":2485,"low":1928,"close":1973,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1973},"2025-06-17",15.47,2.25,18.96,20881100,{"date":2490,"open":1547,"high":1026,"low":2491,"close":2492,"change":316,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-06-16",11.495,11.87,4.67,2986400,{"date":2496,"open":2497,"high":2498,"low":1541,"close":1542,"change":1417,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1542},"2025-06-13",11.28,11.555,-2.83,2978200,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":71,"percent_change":186,"volume":2507,"transactions":9,"vwap":2506},"2025-06-12",11.08,11.865,10.96,11.67,3036800,{"date":2509,"open":2503,"high":2510,"low":2511,"close":2512,"change":366,"percent_change":1296,"volume":2513,"transactions":9,"vwap":2512},"2025-06-11",11.382,10.95,11.2,2063500,{"date":2515,"open":1889,"high":2516,"low":1601,"close":1541,"change":366,"percent_change":2517,"volume":2518,"transactions":9,"vwap":1541},"2025-06-10",11.29,1.76,3525300,{"date":2520,"open":2521,"high":2522,"low":1077,"close":2523,"change":1821,"percent_change":1754,"volume":2524,"transactions":9,"vwap":2523},"2025-06-09",10.04,10.845,10.82,3899100,{"date":2526,"open":1076,"high":2527,"low":2528,"close":2529,"change":209,"percent_change":2104,"volume":2530,"transactions":9,"vwap":2529},"2025-06-06",10.249,9.83,9.88,1985200,{"date":2532,"open":1076,"high":1076,"low":1843,"close":1468,"change":454,"percent_change":135,"volume":2533,"transactions":9,"vwap":1468},"2025-06-05",3042900,{"date":2535,"open":1607,"high":1497,"low":1755,"close":2536,"change":70,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-04",9.93,0.71,2023700,{"date":2540,"open":1636,"high":632,"low":1428,"close":2541,"change":2368,"percent_change":365,"volume":2542,"transactions":9,"vwap":2541},"2025-06-03",9.86,2867700,{"date":2544,"open":1498,"high":2545,"low":2546,"close":1469,"change":44,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1469},"2025-06-02",9.637,9.15,-2.21,1889800,{"date":2550,"open":1460,"high":2551,"low":888,"close":1754,"change":156,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1754},"2025-05-30",9.655,-2.46,2874000,{"date":2555,"open":2556,"high":2556,"low":2557,"close":1075,"change":932,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1075},"2025-05-29",10.44,9.58,-4.88,2825200,{"date":2561,"open":2562,"high":2563,"low":1616,"close":1602,"change":807,"percent_change":2564,"volume":2565,"transactions":9,"vwap":1602},"2025-05-28",10.36,10.4,-0.97,3910700,{"date":2567,"open":1843,"high":2568,"low":2569,"close":2570,"change":173,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-05-27",10.515,9.52,10.35,10.7,5222800,{"date":2574,"open":1763,"high":2575,"low":1726,"close":2576,"change":1053,"percent_change":1061,"volume":2577,"transactions":9,"vwap":2576},"2025-05-23",9.48,9.35,2925800,{"date":2579,"open":851,"high":1757,"low":2580,"close":2546,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2546},"2025-05-22",8.04,1.01,12.41,4146100,{"date":2585,"open":1445,"high":2586,"low":1394,"close":2587,"change":1478,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-05-21",8.825,8.14,-7.08,4379700,{"date":2591,"open":881,"high":1622,"low":2592,"close":1820,"change":144,"percent_change":239,"volume":2593,"transactions":9,"vwap":1820},"2025-05-20",8.56,2447000,{"date":2595,"open":1092,"high":1809,"low":2596,"close":1726,"change":1126,"percent_change":2597,"volume":2598,"transactions":9,"vwap":1726},"2025-05-19",8.615,-5.49,4118600,{"date":2600,"open":1102,"high":1423,"low":1408,"close":1757,"change":2468,"percent_change":547,"volume":2601,"transactions":9,"vwap":1757},"2025-05-16",5959800,{"date":2603,"open":815,"high":2604,"low":2605,"close":1455,"change":1507,"percent_change":312,"volume":2606,"transactions":9,"vwap":1455},"2025-05-15",8.71,8.07,3913100,{"date":2608,"open":1123,"high":836,"low":789,"close":1765,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":1765},"2025-05-14",0.27,3.4,2775500,{"date":2613,"open":2614,"high":2615,"low":1134,"close":2616,"change":1362,"percent_change":2552,"volume":2617,"transactions":9,"vwap":2616},"2025-05-13",8.24,8.3,7.93,2954100,{"date":2619,"open":787,"high":803,"low":786,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-05-12",8.13,0.84,11.52,5011500,{"date":2625,"open":812,"high":827,"low":653,"close":1116,"change":697,"percent_change":2626,"volume":2627,"transactions":9,"vwap":1116},"2025-05-09",-3.44,2972000,{"date":2629,"open":743,"high":2630,"low":537,"close":1131,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":1131},"2025-05-08",7.815,0.99,15.09,6144200,{"date":2635,"open":393,"high":2636,"low":432,"close":2637,"change":606,"percent_change":606,"volume":2638,"transactions":9,"vwap":2637},"2025-05-07",6.67,6.56,2150100,{"date":2640,"open":489,"high":2641,"low":2642,"close":2637,"change":1078,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2637},"2025-05-06",6.725,6.49,-1.94,1540400,{"date":2646,"open":479,"high":2647,"low":405,"close":470,"change":1110,"percent_change":229,"volume":2648,"transactions":9,"vwap":470},"2025-05-05",6.775,2660400,{"date":2650,"open":2651,"high":631,"low":1196,"close":2652,"change":747,"percent_change":748,"volume":2653,"transactions":9,"vwap":2652},"2025-05-02",6.85,6.72,1881200,{"date":2655,"open":452,"high":2651,"low":2656,"close":442,"change":304,"percent_change":1395,"volume":2657,"transactions":9,"vwap":442},"2025-05-01",6.585,1398200,{"date":2659,"open":444,"high":452,"low":444,"close":1196,"change":161,"percent_change":2660,"volume":2661,"transactions":9,"vwap":1196},"2025-04-30",-3.59,2243000,{"date":2663,"open":2664,"high":576,"low":383,"close":742,"change":472,"percent_change":1157,"volume":2665,"transactions":9,"vwap":742},"2025-04-29",6.9,1489500,{"date":2667,"open":509,"high":618,"low":509,"close":550,"change":989,"percent_change":2668,"volume":2669,"transactions":9,"vwap":550},"2025-04-28",3.12,2553600,{"date":180,"open":509,"high":471,"low":2636,"close":2671,"change":415,"percent_change":454,"volume":2672,"transactions":9,"vwap":2671},6.74,1370400]