[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PDYN":3,"homepage-market-summary":31,"stock-historical-PDYN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PDYN","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},"Palladyne AI Corp. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Palladyne AI Corp is a software company focused on autonomy for robotic systems and solutions. Its artificial intelligence and machine learning software seeks to revolutionize the capabilities of robots, enabling them to observe, learn, reason, and act in structured and unstructured environments. AI and ML software platform of the company empowers robots to perceive variations or changes in the real-world environment, enabling them to autonomously maneuver and manipulate objects accurately in response. Palladyne AI software has wide application, including in industries such as automotive, aviation, construction, defense, general manufacturing, infrastructure inspection, logistics and warehousing.","70","Salt Lake City, UT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.21,5.25,5.315,5.1,5.36,-0.15,-2.8,706037.236065,7610,5.1891,10.728,4.14,2172572.4270831514,16.2,1263,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},13,2267076,827482779.197871,-17.04,"2025-04-25",[184,185,195,205,215,225,233,242,252,261,270,279,288,299,308,318,326,332,341,350,359,367,376,383,392,400,409,416,424,435,444,453,461,470,480,490,499,510,520,528,536,544,554,560,568,575,584,593,601,612,621,629,638,647,655,663,671,680,687,695,701,708,713,718,724,729,736,742,748,754,760,766,770,777,783,790,799,806,815,821,828,836,843,850,859,867,873,881,888,895,903,911,920,927,935,939,945,950,955,962,969,977,983,990,996,1002,1009,1012,1019,1024,1029,1036,1040,1044,1050,1054,1059,1066,1073,1078,1083,1086,1093,1100,1106,1110,1114,1118,1122,1127,1131,1135,1141,1147,1151,1155,1158,1162,1166,1169,1174,1181,1186,1192,1199,1206,1211,1217,1224,1233,1241,1247,1253,1260,1265,1271,1276,1281,1287,1293,1297,1301,1306,1310,1315,1318,1323,1328,1335,1340,1346,1353,1357,1361,1366,1373,1376,1380,1386,1391,1396,1399,1406,1413,1417,1424,1428,1431,1437,1442,1449,1455,1463,1468,1475,1480,1485,1491,1496,1502,1509,1514,1520,1526,1531,1536,1541,1545,1549,1554,1560,1563,1567,1572,1576,1580,1584,1588,1593,1598,1602,1606,1610,1616,1621,1626,1631,1637,1640,1644,1650,1654,1658,1665,1670,1676,1683,1691,1696,1701,1706,1715,1722,1728,1735,1742,1749,1758,1767,1773,1780,1788,1795,1802,1807,1814,1820,1825,1829,1833,1838,1845,1849,1856,1863,1866,1870,1873,1876,1883,1889,1894,1899,1903,1907,1910,1915,1919,1923,1929,1934,1939,1943,1947,1952,1957,1962,1967,1970,1974,1978,1983,1989,1994,2001,2007,2013,2020,2025,2030,2035,2041,2047,2053,2060,2066,2071,2078,2086,2094,2099,2106,2115,2120,2127,2132,2137,2142,2146,2152,2157,2163,2168,2176,2183,2188,2193,2199,2205,2209,2215,2220,2224,2230,2238,2242,2247,2250,2255,2259,2263,2268,2271,2275,2280,2285,2289,2295,2298,2303,2308,2314,2317,2321,2324,2328,2333,2337,2343,2347,2352,2356,2360,2364,2367],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",5.2,5.41,5.14,0.24,4.69,891128.289798,10054,5.2909,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":46,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",5.33,5.385,5.085,5.12,-3.94,1246576.319474,9875,5.2025,{"date":206,"open":207,"high":208,"low":209,"close":197,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",5.45,5.5,5.3,0.005,0.09,631347.470076,7763,5.3727,{"date":216,"open":217,"high":20,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",5.15,5.11,5.325,0.165,3.2,939275.472047,10250,5.2306,{"date":226,"open":17,"high":219,"low":217,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",5.16,-0.06,-1.15,753949.340765,7139,5.2181,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":228,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",5.39,5.105,5.22,-1.14,849491.141093,8769,5.1955,{"date":243,"open":20,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",5.48,5.24,5.28,-0.11,-2.04,816724.666359,7100,5.304,{"date":253,"open":254,"high":255,"low":256,"close":235,"change":257,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",5.425,5.505,5.305,0,957250.226258,11298,5.4049,{"date":262,"open":235,"high":263,"low":264,"close":235,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",5.57,5.35,-0.05,-0.92,982841.864016,11458,5.4545,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":158,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",5.68,5.42,5.44,-4.23,770201.930471,9709,5.5294,{"date":280,"open":272,"high":281,"low":282,"close":272,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",5.705,5.525,0.03,0.53,778188.611462,8922,5.6472,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",5.77,5.84,5.61,5.65,-0.03,-0.53,879871.787658,10207,5.7128,{"date":300,"open":301,"high":291,"low":302,"close":272,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",5.76,5.47,-0.07,-1.22,1855645.090506,9751,5.6481,{"date":309,"open":310,"high":311,"low":312,"close":310,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",5.75,5.88,5.695,0.14,2.5,978054.40704,13257,5.7756,{"date":319,"open":320,"high":320,"low":321,"close":292,"change":303,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",5.72,5.51,-1.23,640835.517622,7520,5.622,{"date":327,"open":272,"high":301,"low":328,"close":272,"change":146,"percent_change":151,"volume":329,"transactions":330,"vwap":331},"2026-09-15",5.575,789620.576373,9204,5.6628,{"date":333,"open":334,"high":311,"low":335,"close":336,"change":303,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",5.59,5.58,5.7,-1.21,885467.641533,11364,5.7442,{"date":342,"open":343,"high":344,"low":345,"close":290,"change":313,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",5.74,5.955,5.6303,2.49,699339.389828,7339,5.8309,{"date":351,"open":352,"high":353,"low":292,"close":354,"change":122,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",5.685,5.8899,5.63,-2.09,672042.936744,6754,5.7329,{"date":360,"open":361,"high":362,"low":336,"close":310,"change":294,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",5.98,6.07,-0.52,653872.945259,7743,5.8426,{"date":368,"open":369,"high":361,"low":370,"close":371,"change":72,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",5.735,5.71,5.78,1.23,673736.684849,7961,5.8346,{"date":377,"open":336,"high":378,"low":379,"close":370,"change":283,"percent_change":284,"volume":380,"transactions":381,"vwap":382},"2026-09-04",5.79,5.6,347853.26986,5326,5.7052,{"date":384,"open":385,"high":378,"low":386,"close":272,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",5.54,5.521,0.23,4.22,579131.058225,7074,5.6517,{"date":393,"open":207,"high":208,"low":394,"close":207,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",5.29,0.02,0.37,643513.870966,6631,5.3892,{"date":401,"open":402,"high":335,"low":188,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",5.55,5.43,-0.28,-4.9,689848.840062,7371,5.4599,{"date":410,"open":336,"high":311,"low":411,"close":370,"change":265,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",5.642,-0.87,631075.178669,6874,5.7401,{"date":417,"open":418,"high":418,"low":312,"close":301,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",6.05,-0.33,-5.42,761937.984859,7770,5.8133,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",6.08,6.15,5.9,6.09,0.1,1.67,910188.475062,10331,6.0724,{"date":436,"open":311,"high":437,"low":311,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",6.065,5.99,0.13,2.22,789239.699051,7642,5.9782,{"date":445,"open":446,"high":361,"low":369,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",5.83,5.86,0.08,1.38,533124.181311,6509,5.8656,{"date":454,"open":418,"high":455,"low":456,"close":371,"change":151,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",6.06,5.7005,-5.71,801773.30797,8697,5.8227,{"date":462,"open":463,"high":464,"low":429,"close":465,"change":283,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",6.19,6.31,6.13,0.49,813663.419709,9302,6.1874,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":355,"volume":477,"transactions":478,"vwap":479},"2026-08-20",6.21,6.2247,5.97,6.1,-0.13,633634.075283,7342,6.067,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":265,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",6.28,6.37,5.9218,6.23,-0.8,861964.126842,10753,6.1613,{"date":491,"open":492,"high":493,"low":485,"close":482,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",6.26,6.57,-0.19,-2.94,895845.758556,8731,6.3399,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",6.51,6.63,6.42,6.47,-0.14,-2.12,1118981.335969,10651,6.5081,{"date":511,"open":483,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",6.6699,6.35,6.61,0.32,5.09,1315606.037179,16581,6.533,{"date":521,"open":492,"high":522,"low":485,"close":523,"change":228,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",6.48,6.29,-0.94,955736.205946,13551,6.3395,{"date":529,"open":530,"high":531,"low":532,"close":513,"change":395,"percent_change":515,"volume":533,"transactions":534,"vwap":535},"2026-08-12",6.46,6.56,6.25,1233399.594463,15956,6.385,{"date":537,"open":538,"high":503,"low":426,"close":539,"change":313,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",6.24,6.33,2.26,989978.883321,10880,6.2717,{"date":545,"open":546,"high":547,"low":548,"close":463,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",5.95,6.2397,5.89,0.2,3.34,965225.826135,12808,6.0974,{"date":555,"open":418,"high":455,"low":343,"close":438,"change":430,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",1.7,673333.388426,9426,5.9372,{"date":561,"open":475,"high":475,"low":562,"close":548,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",5.69,-0.08,-1.34,1213515.938941,18613,5.8868,{"date":569,"open":418,"high":429,"low":570,"close":474,"change":294,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",5.8,-0.5,883889.09792,12543,5.9281,{"date":576,"open":310,"high":577,"low":310,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",6.135,6,0.38,6.76,1267098.762407,17426,6.0075,{"date":585,"open":187,"high":293,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",5.19,5.62,0.39,7.46,767096.276026,10409,5.5216,{"date":594,"open":394,"high":188,"low":516,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",5.23,0.05,0.97,542956.277171,8933,5.2369,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",4.95,5.225,4.92,5.18,0.35,7.25,768793.783105,9820,5.133,{"date":613,"open":614,"high":218,"low":615,"close":616,"change":39,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",5.05,4.8,4.83,-4.36,1038661.566279,8798,4.9055,{"date":622,"open":623,"high":218,"low":624,"close":614,"change":122,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",5.03,4.825,-2.32,927696.870874,11234,4.9971,{"date":630,"open":614,"high":631,"low":632,"close":633,"change":387,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",5.2093,4.94,5.17,4.66,592393.287668,7916,5.0779,{"date":639,"open":595,"high":640,"low":641,"close":632,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",5.2372,4.91,-0.29,-5.54,746285.206413,8190,5.0295,{"date":648,"open":245,"high":649,"low":650,"close":595,"change":651,"percent_change":81,"volume":652,"transactions":653,"vwap":654},"2026-07-23",5.49,5.1501,-0.1,693020.265026,8555,5.2842,{"date":656,"open":657,"high":208,"low":658,"close":197,"change":448,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",5.32,5.2099,1.52,785775.747098,8960,5.3482,{"date":664,"open":665,"high":666,"low":614,"close":17,"change":190,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",5.13,5.26,4.79,698306.543798,7577,5.1658,{"date":672,"open":673,"high":623,"low":674,"close":675,"change":439,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",4.88,4.8386,5.01,2.66,676435.511985,8131,4.9421,{"date":681,"open":682,"high":683,"low":684,"close":673,"change":283,"percent_change":685,"volume":686,"transactions":9,"vwap":673},"2026-07-17",4.71,5.04,4.63,0.62,835800,{"date":688,"open":217,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-16",5.205,4.74,4.85,-0.42,-7.97,1427600,{"date":696,"open":197,"high":697,"low":217,"close":698,"change":303,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-15",5.52,5.27,-1.31,703300,{"date":702,"open":237,"high":703,"low":237,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-14",5.375,5.34,0.19,3.69,796700,{"date":709,"open":606,"high":698,"low":710,"close":217,"change":476,"percent_change":711,"volume":712,"transactions":9,"vwap":217},"2026-07-13",5.07,-2.46,1146400,{"date":714,"open":244,"high":321,"low":606,"close":246,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":246},"2026-07-10",-0.18,-3.3,1920100,{"date":719,"open":336,"high":720,"low":273,"close":721,"change":46,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-09",5.717,5.46,-3.7,1498400,{"date":725,"open":379,"high":311,"low":235,"close":726,"change":727,"percent_change":334,"volume":728,"transactions":9,"vwap":726},"2026-07-08",5.67,0.3,2496800,{"date":730,"open":731,"high":731,"low":17,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",5.92,5.37,-0.34,-5.95,3215500,{"date":737,"open":291,"high":738,"low":739,"close":370,"change":476,"percent_change":740,"volume":741,"transactions":9,"vwap":370},"2026-07-06",5.96,5.625,-2.23,1555500,{"date":743,"open":744,"high":745,"low":378,"close":291,"change":46,"percent_change":746,"volume":747,"transactions":9,"vwap":291},"2026-07-02",6.12,6.49,-3.47,1610400,{"date":749,"open":750,"high":751,"low":474,"close":418,"change":294,"percent_change":752,"volume":753,"transactions":9,"vwap":418},"2026-07-01",6.01,6.375,-0.49,1488000,{"date":755,"open":756,"high":744,"low":343,"close":426,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":426},"2026-06-30",5.81,0.27,4.65,1977000,{"date":761,"open":762,"high":455,"low":293,"close":756,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":756},"2026-06-29",5.94,-0.01,-0.17,1890400,{"date":767,"open":726,"high":311,"low":263,"close":768,"change":763,"percent_change":764,"volume":769,"transactions":9,"vwap":768},"2026-06-26",5.82,2539600,{"date":771,"open":772,"high":773,"low":774,"close":446,"change":21,"percent_change":775,"volume":776,"transactions":9,"vwap":446},"2026-06-25",6.11,6.186,5.645,-2.51,1173800,{"date":778,"open":779,"high":503,"low":780,"close":361,"change":752,"percent_change":781,"volume":782,"transactions":9,"vwap":361},"2026-06-24",6.34,5.821,-7.57,2552000,{"date":784,"open":785,"high":786,"low":787,"close":504,"change":102,"percent_change":788,"volume":789,"transactions":9,"vwap":504},"2026-06-23",6.5,7.048,6.365,-4.43,2268300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-22",7.19,7.35,6.73,6.77,-0.23,-3.29,2885000,{"date":800,"open":801,"high":793,"low":795,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-18",7.18,7,0.04,0.57,4741600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",6.16,7.24,6.03,6.96,0.99,16.58,10029400,{"date":816,"open":503,"high":817,"low":344,"close":474,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":474},"2026-06-16",6.44,-0.43,-6.72,1785800,{"date":822,"open":823,"high":824,"low":787,"close":825,"change":763,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-15",6.75,6.89,6.4,-0.16,1396600,{"date":829,"open":830,"high":831,"low":825,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-12",6.88,7.03,6.41,-0.46,-6.7,2128600,{"date":837,"open":523,"high":838,"low":492,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-11",6.92,6.87,0.68,10.99,1940300,{"date":844,"open":785,"high":845,"low":846,"close":463,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":463},"2026-06-10",6.65,6.165,-0.215,-3.36,1698700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-09",7.22,7.43,6.2,6.405,-0.765,-10.67,2532400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":727,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-08",7.42,7.55,7.02,7.17,4.37,2013500,{"date":868,"open":869,"high":869,"low":870,"close":839,"change":66,"percent_change":871,"volume":872,"transactions":9,"vwap":839},"2026-06-05",8.04,6.665,-15.81,2178500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":607,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-04",7.52,8.525,7.51,8.16,4.48,1604700,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":82,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-03",8.47,7.715,7.81,-9.19,1956900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":257,"percent_change":257,"volume":894,"transactions":9,"vwap":893},"2026-06-02",8.48,9,8.33,8.6,2145200,{"date":896,"open":897,"high":898,"low":899,"close":893,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":893},"2026-06-01",8.13,8.63,7.95,0.17,2.02,2027700,{"date":904,"open":905,"high":893,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-29",8.58,7.85,8.43,-0.37,-4.2,3141900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-28",8.26,9.07,8.1,8.8,1.28,17.02,6078100,{"date":921,"open":922,"high":923,"low":831,"close":875,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":875},"2026-05-27",7.2,7.58,0.46,6.52,2734600,{"date":928,"open":531,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-26",7.455,6.55,7.06,0.66,10.31,3526300,{"date":936,"open":492,"high":501,"low":492,"close":825,"change":705,"percent_change":937,"volume":938,"transactions":9,"vwap":825},"2026-05-22",3.06,1346000,{"date":940,"open":546,"high":941,"low":942,"close":472,"change":190,"percent_change":943,"volume":944,"transactions":9,"vwap":472},"2026-05-21",6.255,5.935,4.02,1026200,{"date":946,"open":947,"high":418,"low":570,"close":474,"change":283,"percent_change":948,"volume":949,"transactions":9,"vwap":474},"2026-05-20",6.02,0.51,972700,{"date":951,"open":744,"high":952,"low":301,"close":762,"change":158,"percent_change":953,"volume":954,"transactions":9,"vwap":762},"2026-05-19",6.17,-3.88,991200,{"date":956,"open":957,"high":522,"low":474,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-18",6.38,6.18,-0.27,-4.19,1504400,{"date":963,"open":825,"high":964,"low":965,"close":966,"change":46,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-15",6.595,6.27,6.45,-3.15,1012900,{"date":970,"open":971,"high":972,"low":973,"close":971,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":971},"2026-05-14",6.66,6.781,6.325,0.01,0.15,1367500,{"date":978,"open":979,"high":980,"low":751,"close":845,"change":228,"percent_change":981,"volume":982,"transactions":9,"vwap":845},"2026-05-13",6.64,6.84,-0.89,1654300,{"date":984,"open":745,"high":985,"low":523,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-12",6.82,6.71,0.12,1.82,1663200,{"date":991,"open":426,"high":985,"low":546,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-11",6.59,0.48,7.86,2215800,{"date":997,"open":463,"high":854,"low":998,"close":772,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":772},"2026-05-08",5.87,-0.04,-0.65,1139900,{"date":1003,"open":1004,"high":530,"low":1005,"close":427,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":427},"2026-05-07",6.445,6.085,-0.31,-4.8,1127400,{"date":1010,"open":418,"high":504,"low":474,"close":530,"change":515,"percent_change":16,"volume":1011,"transactions":9,"vwap":530},"2026-05-06",1263000,{"date":1013,"open":738,"high":532,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-05",5.85,6.14,-0.38,-5.83,2729600,{"date":1020,"open":522,"high":845,"low":973,"close":925,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":925},"2026-05-04",0.18,2.84,2143600,{"date":1025,"open":429,"high":957,"low":731,"close":779,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":779},"2026-05-01",0.25,4.11,1070000,{"date":1030,"open":1014,"high":1031,"low":1032,"close":429,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":429},"2026-04-30",6.145,5.835,0.28,4.82,749800,{"date":1037,"open":427,"high":427,"low":320,"close":756,"change":151,"percent_change":1038,"volume":1039,"transactions":9,"vwap":756},"2026-04-29",-5.68,1002200,{"date":1041,"open":952,"high":965,"low":578,"close":808,"change":563,"percent_change":1042,"volume":1043,"transactions":9,"vwap":808},"2026-04-28",-1.28,672400,{"date":1045,"open":1046,"high":1046,"low":1047,"close":538,"change":303,"percent_change":1048,"volume":1049,"transactions":9,"vwap":538},"2026-04-27",6.3,6.04,-1.11,993100,{"date":1051,"open":501,"high":930,"low":472,"close":464,"change":505,"percent_change":1052,"volume":1053,"transactions":9,"vwap":464},"2026-04-24",-2.17,1026700,{"date":1055,"open":1056,"high":1056,"low":464,"close":966,"change":1016,"percent_change":1057,"volume":1058,"transactions":9,"vwap":966},"2026-04-23",6.94,-5.56,1267300,{"date":1060,"open":985,"high":1061,"low":1062,"close":1063,"change":549,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-22",7.1,6.67,6.83,3.02,1607100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":502,"change":563,"percent_change":1071,"volume":1072,"transactions":9,"vwap":502},"2026-04-21",6.79,7.07,6.62,-1.19,1253500,{"date":1074,"open":522,"high":580,"low":1075,"close":986,"change":313,"percent_change":1076,"volume":1077,"transactions":9,"vwap":986},"2026-04-20",6.475,2.13,1095900,{"date":1079,"open":1080,"high":1069,"low":930,"close":493,"change":228,"percent_change":1081,"volume":1082,"transactions":9,"vwap":493},"2026-04-17",6.9,-0.9,1586500,{"date":1084,"open":785,"high":845,"low":523,"close":502,"change":211,"percent_change":449,"volume":1085,"transactions":9,"vwap":502},"2026-04-16",1042000,{"date":1087,"open":855,"high":514,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-15",6.335,6.54,0.22,3.48,1173700,{"date":1094,"open":1062,"high":1095,"low":532,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-14",6.7,6.32,-0.2,-3.07,1204300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":925,"change":803,"percent_change":685,"volume":1105,"transactions":9,"vwap":925},"2026-04-13",6.36,6.58,6.253,733000,{"date":1107,"open":957,"high":979,"low":1102,"close":522,"change":596,"percent_change":1108,"volume":1109,"transactions":9,"vwap":522},"2026-04-10",0.78,643500,{"date":1111,"open":817,"high":493,"low":787,"close":1112,"change":146,"percent_change":1006,"volume":1113,"transactions":9,"vwap":1112},"2026-04-09",6.43,614200,{"date":1115,"open":823,"high":838,"low":1046,"close":966,"change":211,"percent_change":1116,"volume":1117,"transactions":9,"vwap":966},"2026-04-08",1.42,1214400,{"date":1119,"open":832,"high":745,"low":465,"close":1102,"change":46,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1102},"2026-04-07",-3.2,1010500,{"date":1123,"open":522,"high":1124,"low":1112,"close":493,"change":211,"percent_change":1125,"volume":1126,"transactions":9,"vwap":493},"2026-04-06",6.74,1.39,937700,{"date":1128,"open":731,"high":930,"low":998,"close":522,"change":1033,"percent_change":1129,"volume":1130,"transactions":9,"vwap":522},"2026-04-02",4.52,1325900,{"date":1132,"open":503,"high":930,"low":772,"close":854,"change":439,"percent_change":1133,"volume":1134,"transactions":9,"vwap":854},"2026-04-01",2.14,1486900,{"date":1136,"open":293,"high":1137,"low":697,"close":362,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":362},"2026-03-31",6.115,0.69,12.83,1480800,{"date":1142,"open":446,"high":311,"low":595,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-30",5.38,-0.4,-6.92,1910800,{"date":1148,"open":429,"high":772,"low":336,"close":371,"change":833,"percent_change":1149,"volume":1150,"transactions":9,"vwap":371},"2026-03-27",-7.37,1446000,{"date":1152,"open":482,"high":522,"low":463,"close":538,"change":764,"percent_change":1153,"volume":1154,"transactions":9,"vwap":538},"2026-03-26",-2.65,1162500,{"date":1156,"open":992,"high":986,"low":539,"close":832,"change":563,"percent_change":322,"volume":1157,"transactions":9,"vwap":832},"2026-03-25",1147900,{"date":1159,"open":530,"high":1062,"low":539,"close":745,"change":651,"percent_change":1160,"volume":1161,"transactions":9,"vwap":745},"2026-03-24",-1.52,1174300,{"date":1163,"open":464,"high":794,"low":965,"close":992,"change":1026,"percent_change":1164,"volume":1165,"transactions":9,"vwap":992},"2026-03-23",3.94,1983300,{"date":1167,"open":930,"high":1062,"low":482,"close":779,"change":117,"percent_change":1007,"volume":1168,"transactions":9,"vwap":779},"2026-03-20",2010200,{"date":1170,"open":465,"high":1171,"low":418,"close":971,"change":1172,"percent_change":370,"volume":1173,"transactions":9,"vwap":971},"2026-03-19",6.745,0.36,2967800,{"date":1175,"open":1176,"high":1177,"low":485,"close":1046,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1046},"2026-03-18",7.71,7.89,-0.47,-6.94,15324200,{"date":1182,"open":502,"high":830,"low":1103,"close":795,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":795},"2026-03-17",0.11,1.65,1176700,{"date":1187,"open":1188,"high":864,"low":1189,"close":971,"change":959,"percent_change":1190,"volume":1191,"transactions":9,"vwap":971},"2026-03-16",6.93,6.575,-3.9,2105900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1188,"change":476,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1188},"2026-03-13",7.14,7.28,6.85,-1.84,1300000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":931,"change":908,"percent_change":1204,"volume":1205,"transactions":9,"vwap":931},"2026-03-12",7.277,7.449,7.01,-4.98,1943400,{"date":1207,"open":923,"high":1208,"low":608,"close":853,"change":122,"percent_change":1209,"volume":1210,"transactions":9,"vwap":853},"2026-03-11",7.8,-1.59,2338200,{"date":1212,"open":1213,"high":1214,"low":877,"close":862,"change":959,"percent_change":1215,"volume":1216,"transactions":9,"vwap":862},"2026-03-10",7.82,8.3,-3.45,3257500,{"date":1218,"open":1219,"high":1220,"low":923,"close":1213,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1213},"2026-03-09",8.12,8.15,-0.71,-8.32,3641800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-06",9.17,9.54,8.438,8.53,-1.43,-14.36,6504800,{"date":1234,"open":1235,"high":1236,"low":878,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-05",8.49,10,9.96,2.53,34.05,41370900,{"date":1242,"open":1243,"high":923,"low":802,"close":853,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":853},"2026-03-04",7.3,0.21,2.91,1448000,{"date":1248,"open":792,"high":1249,"low":1250,"close":852,"change":163,"percent_change":1251,"volume":1252,"transactions":9,"vwap":852},"2026-03-03",7.5,6.99,-3.35,1262300,{"date":1254,"open":811,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":492,"volume":1259,"transactions":9,"vwap":1257},"2026-03-02",7.64,6.935,7.47,0.44,1884300,{"date":1261,"open":1262,"high":1263,"low":986,"close":831,"change":763,"percent_change":505,"volume":1264,"transactions":9,"vwap":831},"2026-02-27",6.81,7.05,1215400,{"date":1266,"open":922,"high":1267,"low":823,"close":1268,"change":46,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-26",7.23,7.04,-2.9,1468400,{"date":1272,"open":809,"high":1273,"low":1274,"close":608,"change":974,"percent_change":313,"volume":1275,"transactions":9,"vwap":608},"2026-02-25",7.57,7.08,1252400,{"date":1277,"open":971,"high":1278,"low":992,"close":809,"change":284,"percent_change":1279,"volume":1280,"transactions":9,"vwap":809},"2026-02-24",7.26,7.9,1466300,{"date":1282,"open":1283,"high":1284,"low":1103,"close":986,"change":826,"percent_change":1285,"volume":1286,"transactions":9,"vwap":986},"2026-02-23",6.69,6.996,-2.33,1002900,{"date":1288,"open":1289,"high":1290,"low":794,"close":839,"change":1006,"percent_change":1291,"volume":1292,"transactions":9,"vwap":839},"2026-02-20",7.09,7.27,-4.32,1303600,{"date":1294,"open":979,"high":1201,"low":1295,"close":801,"change":396,"percent_change":403,"volume":1296,"transactions":9,"vwap":801},"2026-02-19",6.53,1921900,{"date":1298,"open":957,"high":811,"low":1096,"close":1262,"change":1299,"percent_change":1124,"volume":1300,"transactions":9,"vwap":1262},"2026-02-18",0.43,1687400,{"date":1302,"open":1303,"high":1303,"low":485,"close":957,"change":733,"percent_change":1304,"volume":1305,"transactions":9,"vwap":957},"2026-02-17",6.6,-5.06,1149400,{"date":1307,"open":532,"high":1068,"low":485,"close":1308,"change":924,"percent_change":793,"volume":1309,"transactions":9,"vwap":1308},"2026-02-13",6.72,1737800,{"date":1311,"open":992,"high":992,"low":1312,"close":492,"change":117,"percent_change":1313,"volume":1314,"transactions":9,"vwap":492},"2026-02-12",6.22,-4.86,1381600,{"date":1316,"open":580,"high":580,"low":492,"close":1103,"change":228,"percent_change":1081,"volume":1317,"transactions":9,"vwap":1103},"2026-02-11",1702100,{"date":1319,"open":792,"high":1290,"low":1103,"close":979,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":979},"2026-02-10",-0.68,-9.29,1972500,{"date":1324,"open":801,"high":589,"low":1080,"close":1325,"change":1326,"percent_change":1327,"volume":1165,"transactions":9,"vwap":1325},"2026-02-09",7.32,0.16,2.23,{"date":1329,"open":1112,"high":1243,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-06",6.362,7.16,1.07,17.57,3516900,{"date":1336,"open":504,"high":794,"low":750,"close":429,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":429},"2026-02-05",-0.62,-9.24,2912600,{"date":1341,"open":1342,"high":1343,"low":483,"close":986,"change":1071,"percent_change":1344,"volume":1345,"transactions":9,"vwap":986},"2026-02-04",7.7,7.76,-15.06,4778000,{"date":1347,"open":1348,"high":1349,"low":922,"close":1279,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1279},"2026-02-03",7.6,8.46,1.08,15.84,11759500,{"date":1354,"open":522,"high":1203,"low":513,"close":985,"change":727,"percent_change":1355,"volume":1356,"transactions":9,"vwap":985},"2026-02-02",4.6,3318700,{"date":1358,"open":795,"high":1274,"low":825,"close":925,"change":107,"percent_change":1359,"volume":1360,"transactions":9,"vwap":925},"2026-01-30",-6.86,3065400,{"date":1362,"open":793,"high":1363,"low":1303,"close":802,"change":818,"percent_change":1364,"volume":1365,"transactions":9,"vwap":802},"2026-01-29",7.37,-5.79,5545200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":853,"change":89,"percent_change":1371,"volume":1372,"transactions":9,"vwap":853},"2026-01-28",9.53,9.57,7.36,13.96,70366500,{"date":1374,"open":854,"high":979,"low":465,"close":925,"change":396,"percent_change":947,"volume":1375,"transactions":9,"vwap":925},"2026-01-27",1189300,{"date":1377,"open":514,"high":979,"low":429,"close":427,"change":833,"percent_change":1378,"volume":1379,"transactions":9,"vwap":427},"2026-01-26",-6.96,1583500,{"date":1381,"open":931,"high":1382,"low":1295,"close":514,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":514},"2026-01-23",7.15,-0.41,-5.84,1867000,{"date":1387,"open":986,"high":1388,"low":1095,"close":863,"change":1389,"percent_change":854,"volume":1390,"transactions":9,"vwap":863},"2026-01-22",7.44,0.41,2787700,{"date":1392,"open":1068,"high":864,"low":1393,"close":514,"change":476,"percent_change":1394,"volume":1395,"transactions":9,"vwap":514},"2026-01-21",5.901,-1.93,3173800,{"date":1397,"open":1089,"high":1290,"low":966,"close":1124,"change":763,"percent_change":21,"volume":1398,"transactions":9,"vwap":1124},"2026-01-20",2859200,{"date":1400,"open":1401,"high":922,"low":1402,"close":823,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":823},"2026-01-16",6.97,6.739,-0.275,-3.91,2322400,{"date":1407,"open":1408,"high":922,"low":845,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-15",6.8,7.025,0.265,3.92,2853300,{"date":1414,"open":985,"high":980,"low":751,"close":580,"change":908,"percent_change":1415,"volume":1416,"transactions":9,"vwap":580},"2026-01-14",-5.19,3310300,{"date":1418,"open":1194,"high":1419,"low":1070,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-13",7.65,7.13,0.86,13.72,9365500,{"date":1425,"open":475,"high":1088,"low":447,"close":965,"change":303,"percent_change":1426,"volume":1427,"transactions":9,"vwap":965},"2026-01-12",-1.1,1918700,{"date":1429,"open":1095,"high":794,"low":854,"close":779,"change":826,"percent_change":711,"volume":1430,"transactions":9,"vwap":779},"2026-01-09",2386200,{"date":1432,"open":1047,"high":930,"low":1433,"close":785,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":785},"2026-01-08",6.025,0.73,12.65,3219200,{"date":1438,"open":446,"high":1439,"low":335,"close":290,"change":265,"percent_change":1440,"volume":1441,"transactions":9,"vwap":290},"2026-01-07",6.029,-0.86,1968500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":768,"change":705,"percent_change":1447,"volume":1448,"transactions":9,"vwap":768},"2026-01-06",5.64,5.845,5.475,3.37,2466900,{"date":1450,"open":1451,"high":998,"low":1452,"close":354,"change":89,"percent_change":1453,"volume":1454,"transactions":9,"vwap":354},"2026-01-05",4.87,4.824,19.28,3629700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":924,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-02",4.34,4.75,4.26,4.72,10.8,1343900,{"date":1464,"open":1465,"high":1457,"low":1466,"close":1459,"change":763,"percent_change":796,"volume":1467,"transactions":9,"vwap":1459},"2025-12-31",4.25,4.18,1632300,{"date":1469,"open":1470,"high":1471,"low":1459,"close":1472,"change":294,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-12-30",4.3,4.425,4.27,-0.7,1208400,{"date":1476,"open":865,"high":1477,"low":1470,"close":1470,"change":1097,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1470},"2025-12-29",4.535,-4.44,1387900,{"date":1481,"open":615,"high":691,"low":1482,"close":1483,"change":733,"percent_change":1484,"volume":1252,"transactions":9,"vwap":1483},"2025-12-26",4.44,4.5,-7.02,{"date":1486,"open":191,"high":1487,"low":1488,"close":1489,"change":975,"percent_change":221,"volume":1490,"transactions":9,"vwap":1489},"2025-12-24",4.855,4.655,4.84,1157100,{"date":1492,"open":1493,"high":605,"low":1494,"close":191,"change":651,"percent_change":355,"volume":1495,"transactions":9,"vwap":191},"2025-12-23",4.78,4.605,1397400,{"date":1497,"open":1483,"high":1498,"low":1499,"close":667,"change":396,"percent_change":1500,"volume":1501,"transactions":9,"vwap":667},"2025-12-22",4.97,4.46,8.37,1756200,{"date":1503,"open":1504,"high":1499,"low":1505,"close":1506,"change":313,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-12-19",4.28,4.254,4.42,3.27,1771200,{"date":1510,"open":1511,"high":1506,"low":388,"close":1504,"change":439,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1504},"2025-12-18",4.24,3.13,1051900,{"date":1515,"open":1516,"high":1517,"low":27,"close":1518,"change":733,"percent_change":781,"volume":1519,"transactions":9,"vwap":1518},"2025-12-17",4.54,4.635,4.15,1334400,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":763,"percent_change":39,"volume":1525,"transactions":9,"vwap":1524},"2025-12-16",4.4,4.62,4.49,838100,{"date":1527,"open":641,"high":1528,"low":1529,"close":1483,"change":733,"percent_change":1484,"volume":1530,"transactions":9,"vwap":1483},"2025-12-15",4.918,4.47,1640000,{"date":1532,"open":666,"high":666,"low":616,"close":1489,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1489},"2025-12-12",-0.39,-7.46,1632800,{"date":1537,"open":665,"high":209,"low":1538,"close":595,"change":448,"percent_change":1539,"volume":1540,"transactions":9,"vwap":595},"2025-12-11",4.99,1.55,1076600,{"date":1542,"open":17,"high":209,"low":189,"close":217,"change":826,"percent_change":1543,"volume":1544,"transactions":9,"vwap":217},"2025-12-10",-3.01,1585700,{"date":1546,"open":732,"high":721,"low":698,"close":1547,"change":826,"percent_change":95,"volume":1548,"transactions":9,"vwap":1547},"2025-12-09",5.31,1648100,{"date":1550,"open":562,"high":1551,"low":732,"close":302,"change":39,"percent_change":1552,"volume":1553,"transactions":9,"vwap":302},"2025-12-08",5.73,-3.87,1647200,{"date":1555,"open":578,"high":947,"low":1556,"close":562,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":562},"2025-12-05",5.66,-0.26,-4.37,2026100,{"date":1561,"open":447,"high":472,"low":756,"close":546,"change":439,"percent_change":1327,"volume":1562,"transactions":9,"vwap":546},"2025-12-04",2987200,{"date":1564,"open":704,"high":438,"low":17,"close":768,"change":284,"percent_change":1565,"volume":1566,"transactions":9,"vwap":768},"2025-12-03",10.02,3640200,{"date":1568,"open":264,"high":721,"low":1569,"close":394,"change":228,"percent_change":1570,"volume":1571,"transactions":9,"vwap":394},"2025-12-02",5.275,-1.12,1055600,{"date":1573,"open":321,"high":697,"low":1547,"close":264,"change":151,"percent_change":1574,"volume":1575,"transactions":9,"vwap":264},"2025-12-01",-6.14,764500,{"date":1577,"open":379,"high":756,"low":402,"close":336,"change":549,"percent_change":1578,"volume":1579,"transactions":9,"vwap":336},"2025-11-28",3.64,597600,{"date":1581,"open":274,"high":263,"low":245,"close":208,"change":1326,"percent_change":1582,"volume":1583,"transactions":9,"vwap":208},"2025-11-26",3,975500,{"date":1585,"open":209,"high":703,"low":665,"close":704,"change":803,"percent_change":1586,"volume":1587,"transactions":9,"vwap":704},"2025-11-25",0.75,860400,{"date":1589,"open":245,"high":704,"low":1590,"close":209,"change":313,"percent_change":1591,"volume":1592,"transactions":9,"vwap":209},"2025-11-24",4.985,2.71,898000,{"date":1594,"open":16,"high":595,"low":1595,"close":227,"change":563,"percent_change":1596,"volume":1597,"transactions":9,"vwap":227},"2025-11-21",4.859,-1.53,1643600,{"date":1599,"open":293,"high":428,"low":633,"close":245,"change":247,"percent_change":1600,"volume":1601,"transactions":9,"vwap":245},"2025-11-20",-2.06,1551800,{"date":1603,"open":726,"high":343,"low":704,"close":264,"change":404,"percent_change":1604,"volume":1605,"transactions":9,"vwap":264},"2025-11-19",-4.97,1657800,{"date":1607,"open":649,"high":293,"low":20,"close":354,"change":1608,"percent_change":757,"volume":1609,"transactions":9,"vwap":354},"2025-11-18",0.015,1299000,{"date":1611,"open":762,"high":738,"low":207,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-11-17",5.615,-0.325,-5.47,1728900,{"date":1617,"open":762,"high":1618,"low":447,"close":762,"change":959,"percent_change":1619,"volume":1620,"transactions":9,"vwap":762},"2025-11-14",6.333,-4.35,1236700,{"date":1622,"open":514,"high":1062,"low":808,"close":472,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":472},"2025-11-13",-0.56,-8.27,940100,{"date":1627,"open":1274,"high":1382,"low":1628,"close":795,"change":999,"percent_change":1629,"volume":1630,"transactions":9,"vwap":795},"2025-11-12",6.753,-0.59,1555900,{"date":1632,"open":1080,"high":1633,"low":1634,"close":1262,"change":122,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1262},"2025-11-11",6.907,6.645,-1.73,613800,{"date":1638,"open":1267,"high":1267,"low":985,"close":1188,"change":294,"percent_change":818,"volume":1639,"transactions":9,"vwap":1188},"2025-11-10",873900,{"date":1641,"open":785,"high":1250,"low":483,"close":811,"change":549,"percent_change":1642,"volume":1643,"transactions":9,"vwap":811},"2025-11-07",2.96,1261500,{"date":1645,"open":1370,"high":1646,"low":1095,"close":580,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":580},"2025-11-06",7.38,-0.72,-9.63,1221100,{"date":1651,"open":1382,"high":1348,"low":1382,"close":1652,"change":588,"percent_change":208,"volume":1653,"transactions":9,"vwap":1652},"2025-11-05",7.48,1232600,{"date":1655,"open":1370,"high":1342,"low":1274,"close":1289,"change":53,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1289},"2025-11-04",-8.52,1243700,{"date":1659,"open":1660,"high":1661,"low":1176,"close":1662,"change":1337,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-03",8.45,8.5,7.75,-7.41,1087200,{"date":1666,"open":869,"high":1667,"low":1668,"close":1500,"change":396,"percent_change":1523,"volume":1669,"transactions":9,"vwap":1500},"2025-10-31",8.4,7.91,1135300,{"date":1671,"open":1342,"high":1672,"low":1673,"close":1674,"change":146,"percent_change":163,"volume":1675,"transactions":9,"vwap":1674},"2025-10-30",8.2,7.45,8,1251800,{"date":1677,"open":1678,"high":1219,"low":1679,"close":1680,"change":975,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-29",7.93,7.77,8.02,1.91,1878000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":692,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-28",8.29,8.368,7.83,7.87,-5.07,1253000,{"date":1692,"open":1693,"high":1694,"low":913,"close":1685,"change":283,"percent_change":1172,"volume":1695,"transactions":9,"vwap":1685},"2025-10-27",8.35,8.62,1110500,{"date":1697,"open":897,"high":1661,"low":1698,"close":913,"change":1699,"percent_change":1578,"volume":1700,"transactions":9,"vwap":913},"2025-10-24",8.05,0.29,1568400,{"date":1702,"open":1674,"high":1703,"low":1687,"close":1704,"change":999,"percent_change":571,"volume":1705,"transactions":9,"vwap":1704},"2025-10-23",8.18,7.97,1109800,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-10-22",8.38,8.51,7.801,8.01,-0.63,-7.29,2034400,{"date":1716,"open":1717,"high":1718,"low":1229,"close":1719,"change":796,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-21",8.7,9.053,8.64,-2.59,1161700,{"date":1723,"open":1724,"high":1226,"low":916,"close":1725,"change":1726,"percent_change":840,"volume":1727,"transactions":9,"vwap":1725},"2025-10-20",8.975,8.87,0.06,914500,{"date":1729,"open":916,"high":1730,"low":1731,"close":1732,"change":1097,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-17",9.01,8.73,8.81,-2.22,1161100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1730,"change":266,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1730},"2025-10-16",9.975,10.08,8.86,-9.26,2027100,{"date":1743,"open":1744,"high":26,"low":1745,"close":1746,"change":908,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-15",10.6,9.05,9.93,-3.59,3082300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-10-14",9.16,10.52,8.93,10.3,0.7,7.29,2734800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-13",8.72,9.67,8.71,9.6,1.31,15.8,2168500,{"date":1768,"open":1769,"high":1770,"low":913,"close":1685,"change":1426,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1685},"2025-10-10",9.91,10.1,-11.71,3383300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":283,"percent_change":515,"volume":1779,"transactions":9,"vwap":1778},"2025-10-09",9.34,10.69,9.25,9.39,3432000,{"date":1781,"open":1782,"high":1783,"low":1777,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-08",9.86,10.09,9.36,-0.57,-5.74,2026200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1746,"change":313,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1746},"2025-10-07",9.98,10.41,9.51,1.43,2027800,{"date":1796,"open":1236,"high":1797,"low":1798,"close":1799,"change":563,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-06",10.245,9.72,9.79,-0.81,1935400,{"date":1803,"open":1746,"high":1804,"low":1792,"close":1805,"change":257,"percent_change":257,"volume":1806,"transactions":9,"vwap":1805},"2025-10-03",10.21,9.87,2376800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1805,"change":1812,"percent_change":1188,"volume":1813,"transactions":9,"vwap":1805},"2025-10-02",9.4,9.95,9.21,0.64,2349800,{"date":1815,"open":907,"high":1816,"low":1817,"close":1818,"change":1812,"percent_change":1673,"volume":1819,"transactions":9,"vwap":1818},"2025-10-01",9.375,8.27,9.23,2365200,{"date":1821,"open":1661,"high":1822,"low":913,"close":1823,"change":763,"percent_change":122,"volume":1824,"transactions":9,"vwap":1823},"2025-09-30",8.661,8.59,1126300,{"date":1826,"open":914,"high":1777,"low":1827,"close":893,"change":1557,"percent_change":95,"volume":1828,"transactions":9,"vwap":893},"2025-09-29",8.55,1505300,{"date":1830,"open":1831,"high":1818,"low":1661,"close":1739,"change":247,"percent_change":322,"volume":1832,"transactions":9,"vwap":1739},"2025-09-26",8.99,1773200,{"date":1834,"open":1685,"high":1777,"low":1685,"close":1835,"change":796,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-09-25",8.97,-2.5,5110000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":228,"percent_change":1000,"volume":1844,"transactions":9,"vwap":1843},"2025-09-24",9.26,9.63,8.79,9.2,3588100,{"date":1846,"open":1847,"high":1368,"low":890,"close":1840,"change":466,"percent_change":334,"volume":1848,"transactions":9,"vwap":1840},"2025-09-23",8.685,5270800,{"date":1850,"open":1672,"high":1851,"low":885,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-09-22",8.799,8.77,0.87,11.01,4913300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1279,"change":705,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1279},"2025-09-19",7.79,8.08,7.72,2.46,2902000,{"date":1864,"open":1646,"high":1213,"low":852,"close":1176,"change":73,"percent_change":745,"volume":1865,"transactions":9,"vwap":1176},"2025-09-18",2414400,{"date":1867,"open":608,"high":1868,"low":1203,"close":809,"change":294,"percent_change":1383,"volume":1869,"transactions":9,"vwap":809},"2025-09-17",7.365,2275200,{"date":1871,"open":1195,"high":1243,"low":831,"close":1290,"change":596,"percent_change":1138,"volume":1872,"transactions":9,"vwap":1290},"2025-09-16",1350400,{"date":1874,"open":1388,"high":1249,"low":1382,"close":852,"change":21,"percent_change":248,"volume":1875,"transactions":9,"vwap":852},"2025-09-15",1613000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1363,"change":1244,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1363},"2025-09-12",7.34,7.49,7.185,2.93,1994300,{"date":1884,"open":985,"high":1885,"low":823,"close":1331,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1331},"2025-09-11",7.361,0.31,4.53,2365300,{"date":1890,"open":1061,"high":1891,"low":980,"close":1196,"change":494,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1196},"2025-09-10",7.11,-2.7,1470600,{"date":1895,"open":830,"high":1263,"low":1896,"close":1268,"change":313,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1268},"2025-09-09",6.655,2.03,1481900,{"date":1900,"open":1196,"high":1268,"low":1063,"close":1080,"change":448,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1080},"2025-09-08",1.17,1232100,{"date":1904,"open":863,"high":1061,"low":930,"close":985,"change":715,"percent_change":1905,"volume":1906,"transactions":9,"vwap":985},"2025-09-05",-2.57,1874100,{"date":1908,"open":1203,"high":1194,"low":830,"close":802,"change":283,"percent_change":1299,"volume":1909,"transactions":9,"vwap":802},"2025-09-04",1085100,{"date":1911,"open":1646,"high":853,"low":1912,"close":1401,"change":1144,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1401},"2025-09-03",6.86,-5.43,1699000,{"date":1916,"open":864,"high":1917,"low":1274,"close":1363,"change":494,"percent_change":775,"volume":1918,"transactions":9,"vwap":1363},"2025-09-02",7.54,949100,{"date":1920,"open":1348,"high":1419,"low":1195,"close":1921,"change":247,"percent_change":1230,"volume":1922,"transactions":9,"vwap":1921},"2025-08-29",7.56,970700,{"date":1924,"open":1279,"high":899,"low":1925,"close":1926,"change":476,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-08-28",7.66,7.67,-1.67,728800,{"date":1930,"open":1688,"high":1931,"low":1932,"close":1208,"change":303,"percent_change":981,"volume":1933,"transactions":9,"vwap":1208},"2025-08-27",8.09,7.755,1452600,{"date":1935,"open":1936,"high":1219,"low":1936,"close":1688,"change":705,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1688},"2025-08-26",7.61,2.47,1227300,{"date":1940,"open":1255,"high":1177,"low":861,"close":1941,"change":974,"percent_change":439,"volume":1942,"transactions":9,"vwap":1941},"2025-08-25",7.68,1425600,{"date":1944,"open":1325,"high":1679,"low":1267,"close":1926,"change":387,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1926},"2025-08-22",3.09,1479400,{"date":1948,"open":1382,"high":1949,"low":1289,"close":1388,"change":1090,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1388},"2025-08-21",7.535,3.05,1256000,{"date":1953,"open":831,"high":1954,"low":1196,"close":852,"change":448,"percent_change":1955,"volume":1956,"transactions":9,"vwap":852},"2025-08-20",7.275,1.12,1733800,{"date":1958,"open":1878,"high":1959,"low":1268,"close":1194,"change":404,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1194},"2025-08-19",7.399,-3.77,1693900,{"date":1963,"open":1964,"high":1965,"low":1756,"close":861,"change":146,"percent_change":959,"volume":1966,"transactions":9,"vwap":861},"2025-08-18",7.4,7.63,1140300,{"date":1968,"open":875,"high":862,"low":1278,"close":1388,"change":122,"percent_change":1209,"volume":1969,"transactions":9,"vwap":1388},"2025-08-15",1097900,{"date":1971,"open":1964,"high":1941,"low":1267,"close":1921,"change":158,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1921},"2025-08-14",-3.08,1276400,{"date":1975,"open":1342,"high":1976,"low":1964,"close":1208,"change":900,"percent_change":1327,"volume":1977,"transactions":9,"vwap":1208},"2025-08-13",7.915,2223000,{"date":1979,"open":1249,"high":1941,"low":1980,"close":1965,"change":987,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1965},"2025-08-12",7.362,1.6,1509500,{"date":1984,"open":1348,"high":1985,"low":853,"close":877,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":877},"2025-08-11",7.935,-0.09,-1.18,2056800,{"date":1990,"open":875,"high":1991,"low":1992,"close":1348,"change":396,"percent_change":200,"volume":1993,"transactions":9,"vwap":1348},"2025-08-08",7.711,7.39,2318500,{"date":1995,"open":1342,"high":1996,"low":1997,"close":1267,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1267},"2025-08-07",7.92,6.95,-1,-12.15,5650900,{"date":2002,"open":2003,"high":1852,"low":915,"close":2004,"change":168,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-08-06",8.74,8.23,-7.74,2117900,{"date":2008,"open":2009,"high":1831,"low":890,"close":2010,"change":2011,"percent_change":191,"volume":2012,"transactions":9,"vwap":2010},"2025-08-05",8.66,8.92,0.4,2317400,{"date":2014,"open":2015,"high":893,"low":2016,"close":2017,"change":2018,"percent_change":923,"volume":2019,"transactions":9,"vwap":2017},"2025-08-04",8.03,7.99,8.52,0.6,1462100,{"date":2021,"open":1213,"high":2022,"low":1255,"close":1996,"change":1557,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1996},"2025-08-01",8.07,-3.18,1824400,{"date":2026,"open":2027,"high":1823,"low":2028,"close":1703,"change":146,"percent_change":158,"volume":2029,"transactions":9,"vwap":1703},"2025-07-31",8.28,8.17,1510400,{"date":2031,"open":1694,"high":898,"low":2032,"close":1672,"change":1006,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1672},"2025-07-30",8.14,-3.64,2561000,{"date":2036,"open":2037,"high":1761,"low":2038,"close":1709,"change":699,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1709},"2025-07-29",9.65,8.465,-13.34,3556200,{"date":2042,"open":2043,"high":1776,"low":1841,"close":2044,"change":107,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-07-28",10.5,9.82,-4.66,1917900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1754,"change":265,"percent_change":107,"volume":2052,"transactions":9,"vwap":1754},"2025-07-25",10.38,10.44,9.981,1294100,{"date":2054,"open":1752,"high":2055,"low":2056,"close":2057,"change":1016,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-07-24",10.712,10.25,10.35,-3.54,1761600,{"date":2061,"open":1770,"high":2062,"low":2063,"close":2064,"change":1812,"percent_change":779,"volume":2065,"transactions":9,"vwap":2064},"2025-07-23",10.74,10.01,10.73,3709100,{"date":2067,"open":1461,"high":1461,"low":2068,"close":1783,"change":1221,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1783},"2025-07-22",9.835,-6.57,2910800,{"date":2072,"open":2073,"high":178,"low":2074,"close":1461,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1461},"2025-07-21",12.18,10.66,-1.44,-11.76,4143200,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":746,"volume":2085,"transactions":9,"vwap":2083},"2025-07-18",12.39,12.71,11.8,12.24,-0.44,4923200,{"date":2087,"open":2088,"high":2089,"low":1754,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-07-17",10.32,12.8,12.68,3.03,31.4,13480300,{"date":2095,"open":1226,"high":2096,"low":2097,"close":2037,"change":993,"percent_change":595,"volume":2098,"transactions":9,"vwap":2037},"2025-07-16",9.74,8.75,3656900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":1226,"change":439,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1226},"2025-07-15",9.665,10.49,9.11,1.44,6182500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-07-14",8.67,9.06,8.24,9.04,0.34,3.91,2604200,{"date":2116,"open":2117,"high":2118,"low":898,"close":1717,"change":396,"percent_change":1482,"volume":2119,"transactions":9,"vwap":1717},"2025-07-11",8.76,9.55,5524700,{"date":2121,"open":2122,"high":2123,"low":2124,"close":892,"change":764,"percent_change":2125,"volume":2126,"transactions":9,"vwap":892},"2025-07-10",8.57,8.89,8.31,-2,1677900,{"date":2128,"open":2129,"high":2017,"low":869,"close":1661,"change":448,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1661},"2025-07-09",8.42,0.95,2162000,{"date":2133,"open":1698,"high":2134,"low":1996,"close":2129,"change":73,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2129},"2025-07-08",8.544,5.91,2391000,{"date":2138,"open":2139,"high":2028,"low":1419,"close":899,"change":959,"percent_change":2140,"volume":2141,"transactions":9,"vwap":899},"2025-07-07",8.06,-3.28,1741900,{"date":2143,"open":2004,"high":1214,"low":915,"close":2144,"change":974,"percent_change":987,"volume":2145,"transactions":9,"vwap":2144},"2025-07-03",8.22,688100,{"date":2147,"open":915,"high":1667,"low":2148,"close":2149,"change":1326,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-07-02",7.96,8.21,1.99,1957000,{"date":2153,"open":1717,"high":1717,"low":1996,"close":1698,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1698},"2025-07-01",-0.61,-7.04,2334900,{"date":2158,"open":2159,"high":2160,"low":898,"close":2009,"change":21,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2009},"2025-06-30",8.84,9.1,-1.7,1952200,{"date":2164,"open":2165,"high":1778,"low":1717,"close":1732,"change":53,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1732},"2025-06-27",9.3,-6.97,6259400,{"date":2169,"open":2170,"high":2171,"low":1672,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-06-26",8.32,9.59,9.47,1.24,15.07,3208400,{"date":2177,"open":2178,"high":2179,"low":2028,"close":2004,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2004},"2025-06-25",8.9,8.94,-0.55,-6.26,2038700,{"date":2184,"open":2185,"high":891,"low":1349,"close":2186,"change":73,"percent_change":1556,"volume":2187,"transactions":9,"vwap":2186},"2025-06-24",8.545,8.78,1908800,{"date":2189,"open":907,"high":890,"low":2190,"close":2124,"change":151,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2124},"2025-06-23",7.78,-4.04,2422300,{"date":2194,"open":1751,"high":2195,"low":2196,"close":2009,"change":163,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2009},"2025-06-20",9.29,8.593,-2.81,2832700,{"date":2200,"open":1827,"high":1751,"low":890,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-06-18",8.91,0.33,3.85,2101800,{"date":2206,"open":2178,"high":2178,"low":1500,"close":905,"change":117,"percent_change":2207,"volume":2208,"transactions":9,"vwap":905},"2025-06-17",-3.6,1862700,{"date":2210,"open":1220,"high":2211,"low":1931,"close":2178,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2178},"2025-06-16",8.915,0.94,11.81,2754200,{"date":2216,"open":1349,"high":2217,"low":1678,"close":2148,"change":53,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2148},"2025-06-13",8.528,-7.66,2737500,{"date":2221,"open":1852,"high":2178,"low":883,"close":1694,"change":826,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1694},"2025-06-12",-1.82,2063300,{"date":2225,"open":1792,"high":2226,"low":2117,"close":2186,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2186},"2025-06-11",9.88,-0.6,-6.4,4022200,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":826,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-06-10",9.56,10.17,8.95,9.38,-1.68,3685100,{"date":2239,"open":2049,"high":2049,"low":2240,"close":1227,"change":265,"percent_change":363,"volume":2241,"transactions":9,"vwap":1227},"2025-06-09",9.46,4763600,{"date":2243,"open":907,"high":2050,"low":907,"close":2171,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2171},"2025-06-06",1.36,16.52,9116700,{"date":2248,"open":1843,"high":2165,"low":915,"close":2004,"change":168,"percent_change":2005,"volume":2249,"transactions":9,"vwap":2004},"2025-06-05",4689100,{"date":2251,"open":1370,"high":914,"low":1331,"close":2010,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2010},"2025-06-04",1.68,23.2,6624100,{"date":2256,"open":1941,"high":1342,"low":1382,"close":809,"change":642,"percent_change":2257,"volume":2258,"transactions":9,"vwap":809},"2025-06-03",-3.85,2609300,{"date":2260,"open":883,"high":1827,"low":861,"close":2261,"change":733,"percent_change":1291,"volume":2262,"transactions":9,"vwap":2261},"2025-06-02",7.53,3530300,{"date":2264,"open":2265,"high":883,"low":1964,"close":1688,"change":975,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1688},"2025-05-30",7.74,1.94,3359000,{"date":2269,"open":2110,"high":2003,"low":1926,"close":1860,"change":1090,"percent_change":1881,"volume":2270,"transactions":9,"vwap":1860},"2025-05-29",4229500,{"date":2272,"open":1662,"high":1208,"low":1290,"close":1249,"change":796,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1249},"2025-05-28",-2.98,1327700,{"date":2276,"open":1213,"high":2129,"low":877,"close":2277,"change":727,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-05-27",7.73,4.04,2307500,{"date":2281,"open":2282,"high":1249,"low":823,"close":853,"change":727,"percent_change":2283,"volume":2284,"transactions":9,"vwap":853},"2025-05-23",6.91,4.21,1808400,{"date":2286,"open":1283,"high":1278,"low":531,"close":1420,"change":2287,"percent_change":1124,"volume":2288,"transactions":9,"vwap":1420},"2025-05-22",0.45,1591200,{"date":2290,"open":2291,"high":1860,"low":514,"close":2292,"change":96,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-05-21",7.33,6.68,-10.34,2306400,{"date":2296,"open":1687,"high":1500,"low":1756,"close":1673,"change":294,"percent_change":1144,"volume":2297,"transactions":9,"vwap":1673},"2025-05-20",3196200,{"date":2299,"open":1912,"high":2300,"low":2292,"close":1652,"change":1244,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1652},"2025-05-19",7.765,2.89,2791500,{"date":2304,"open":485,"high":1195,"low":427,"close":1290,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1290},"2025-05-16",1.15,18.79,2486900,{"date":2309,"open":2310,"high":2311,"low":731,"close":744,"change":1097,"percent_change":2312,"volume":2313,"transactions":9,"vwap":744},"2025-05-15",6.225,6.298,-3.16,1041200,{"date":2315,"open":475,"high":530,"low":429,"close":1096,"change":579,"percent_change":825,"volume":2316,"transactions":9,"vwap":1096},"2025-05-14",1859500,{"date":2318,"open":492,"high":2319,"low":290,"close":762,"change":1557,"percent_change":960,"volume":2320,"transactions":9,"vwap":762},"2025-05-13",6.39,2777400,{"date":2322,"open":1095,"high":838,"low":463,"close":854,"change":257,"percent_change":257,"volume":2323,"transactions":9,"vwap":854},"2025-05-12",1881800,{"date":2325,"open":531,"high":1063,"low":952,"close":854,"change":476,"percent_change":2326,"volume":2327,"transactions":9,"vwap":854},"2025-05-09",-2.05,1549000,{"date":2329,"open":546,"high":825,"low":447,"close":539,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":539},"2025-05-08",0.65,11.44,1182700,{"date":2334,"open":311,"high":361,"low":293,"close":272,"change":764,"percent_change":2335,"volume":2336,"transactions":9,"vwap":272},"2025-05-07",-2.91,502200,{"date":2338,"open":548,"high":2339,"low":2340,"close":1014,"change":715,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1014},"2025-05-06",5.965,5.712,-2.99,383100,{"date":2344,"open":772,"high":1015,"low":587,"close":810,"change":39,"percent_change":2345,"volume":2346,"transactions":9,"vwap":810},"2025-05-05",-3.52,1142300,{"date":2348,"open":492,"high":2349,"low":958,"close":532,"change":211,"percent_change":2350,"volume":2351,"transactions":9,"vwap":532},"2025-05-02",6.676,1.46,1064400,{"date":2353,"open":523,"high":1046,"low":1433,"close":808,"change":448,"percent_change":2354,"volume":2355,"transactions":9,"vwap":808},"2025-05-01",1.32,485200,{"date":2357,"open":438,"high":429,"low":1556,"close":426,"change":505,"percent_change":2358,"volume":2359,"transactions":9,"vwap":426},"2025-04-30",-2.25,877900,{"date":2361,"open":966,"high":925,"low":429,"close":1312,"change":796,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1312},"2025-04-29",-3.57,639600,{"date":2365,"open":513,"high":1408,"low":464,"close":966,"change":900,"percent_change":1591,"volume":2366,"transactions":9,"vwap":966},"2025-04-28",918100,{"date":182,"open":817,"high":2368,"low":952,"close":482,"change":826,"percent_change":2369,"volume":2370,"transactions":9,"vwap":482},6.531,-2.48,575400]