[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDW":3,"homepage-market-summary":31,"stock-historical-RDW":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RDW","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},"Redwire Corporation","NYSE",null,"GUIDED MISSILES & SPACE VEHICLES & PARTS","Redwire Corp is an integrated space and defense technology company focused on technologies including aerospace infrastructure, autonomous systems and multi-domain operations, leveraging digital engineering and artificial intelligence automation. The Company develops and provides mission critical solutions based on space and defense technology platform offerings for government, commercial and civil customers through both short- and long-duration projects. These include technologies and production capability for next-generation spacecraft, large space infrastructure, microgravity capabilities, combat autonomous systems, optical sensors and radio frequency payloads that provide intelligence, surveillance, and reconnaissance capabilities for U.S. and allied nations across multiple domains.","1,410","Jacksonville, FL",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},10.24,10.34,10.395,9.9,10.62,-0.38,-3.58,13978486.663479,86050,10.1138,26.64,4.87,22085229.107073944,24.7,1439,{"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":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},16563512,6045681805.87556,-8.57,"2025-04-25",[183,184,194,204,215,226,237,248,259,269,278,289,300,310,320,331,340,351,362,371,380,391,400,409,418,427,436,443,452,461,470,479,488,499,509,519,529,539,550,560,570,579,589,599,609,617,625,635,646,657,667,678,688,698,708,719,730,739,746,753,760,766,773,780,787,794,802,809,815,821,830,837,844,851,857,866,873,882,890,898,906,914,923,932,941,950,959,968,977,985,993,1001,1009,1018,1027,1036,1045,1052,1060,1068,1076,1084,1090,1097,1104,1112,1119,1125,1131,1138,1144,1151,1156,1160,1168,1175,1181,1187,1194,1199,1203,1210,1216,1223,1231,1235,1242,1249,1257,1264,1271,1279,1287,1294,1301,1306,1313,1319,1324,1331,1338,1346,1352,1358,1363,1368,1375,1380,1384,1390,1397,1403,1411,1417,1424,1430,1435,1441,1448,1456,1459,1467,1472,1479,1486,1492,1496,1501,1506,1512,1518,1524,1529,1536,1542,1550,1558,1563,1571,1577,1584,1589,1594,1601,1606,1611,1616,1622,1626,1632,1639,1646,1654,1662,1670,1677,1685,1691,1697,1702,1707,1713,1720,1727,1734,1740,1746,1753,1759,1767,1774,1781,1790,1797,1804,1809,1817,1822,1828,1836,1843,1851,1858,1864,1868,1874,1881,1889,1897,1902,1910,1916,1921,1930,1936,1942,1947,1952,1958,1964,1969,1974,1980,1987,1993,1999,2004,2008,2014,2019,2025,2030,2034,2039,2044,2049,2055,2059,2064,2068,2073,2078,2082,2086,2091,2095,2101,2104,2109,2113,2118,2122,2129,2134,2138,2142,2146,2151,2156,2161,2165,2169,2173,2177,2180,2187,2193,2197,2201,2208,2213,2218,2221,2225,2232,2239,2245,2252,2258,2264,2269,2275,2283,2290,2297,2306,2313,2321,2329,2336,2343,2349,2357,2363,2369,2377,2383,2390,2396,2401,2409,2414,2421,2426,2432,2438,2443,2450,2456,2462,2469,2477,2484,2492,2501,2509,2517,2525,2534,2538,2546,2552,2559,2566,2573,2580,2586,2594,2601,2605,2611,2618,2624,2629,2636,2641,2648,2651,2654,2659,2664,2670,2676,2680,2684],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",10.55,11.15,10.54,0.19,1.82,18911290.846319,81601,10.8303,{"date":195,"open":196,"high":197,"low":16,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",10.9,10.98,10.43,-0.45,-4.14,18016600.265575,91707,10.5026,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",10.83,11.36,10.585,10.88,0.31,2.93,15363972.844963,81753,10.9567,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",10.67,10.95,10.375,10.57,0.13,1.25,12586805.418759,72340,10.6735,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",10.86,11.35,10.435,10.44,-0.29,-2.7,11941982.917657,63650,10.8324,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",11.45,11.62,10.65,10.73,-0.47,-4.2,13794260.537518,67149,10.9213,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",11.31,11.72,11.17,11.2,-0.42,-3.61,11867398.782248,65129,11.3702,{"date":260,"open":261,"high":262,"low":263,"close":240,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",11.8,12.07,11.545,0.02,0.17,13335846.666236,70907,11.7568,{"date":270,"open":252,"high":271,"low":272,"close":273,"change":274,"percent_change":211,"volume":275,"transactions":276,"vwap":277},"2026-09-24",11.855,11.01,11.6,0.33,14416369.45641,74512,11.5032,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",11.69,11.745,11.1,11.27,-0.49,-4.17,12628253.507915,74157,11.3616,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",11.685,11.8999,11.44,11.76,0.16,1.38,12579030.192801,74278,11.6906,{"date":301,"open":302,"high":303,"low":304,"close":273,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",11.04,11.6991,11,0.86,8.01,14001961.475991,81674,11.5391,{"date":311,"open":251,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",11.75,10.635,10.74,-0.81,-7.01,31733241.964859,85123,10.8009,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",11.165,11.725,11.13,11.55,0.76,7.04,12976843.979188,77534,11.5057,{"date":332,"open":314,"high":228,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",10.3,10.79,0.04,0.37,9584928.571197,63221,10.6469,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",10.33,10.9398,10.2814,10.75,0.26,2.48,10271920.917402,67623,10.647,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",10.27,10.935,10.2101,10.49,-0.13,-1.22,9602117.533454,72758,10.6253,{"date":363,"open":364,"high":365,"low":366,"close":20,"change":163,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",10.855,11.21,10.59,-2.3,11989931.685186,72672,10.8726,{"date":372,"open":373,"high":374,"low":198,"close":375,"change":265,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",10.5,11.345,10.87,1.59,13945296.409495,83966,11.0344,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",11.39,11.499,10.69,10.7,-0.53,-4.72,12467183.070622,81694,10.9249,{"date":392,"open":393,"high":207,"low":20,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",10.72,11.23,0.7,6.65,15297885.402125,89345,11.1428,{"date":401,"open":402,"high":393,"low":403,"close":404,"change":295,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",10.58,10.35,10.53,1.54,8951338.375824,54671,10.5369,{"date":410,"open":186,"high":411,"low":412,"close":413,"change":335,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",10.685,10.185,10.37,0.39,11882820.02974,72946,10.3423,{"date":419,"open":420,"high":421,"low":422,"close":342,"change":72,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",10.26,10.48,10.14,0.68,10271699.683486,63517,10.3157,{"date":428,"open":429,"high":20,"low":430,"close":420,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",10.42,10.19,-0.44,-4.11,8161553.173035,56411,10.2879,{"date":437,"open":242,"high":272,"low":404,"close":385,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",-0.17,-1.56,10852245.496024,62716,10.684,{"date":444,"open":322,"high":445,"low":446,"close":375,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",11.1819,10.68,-0.4,-3.55,9783282.197454,62344,10.8832,{"date":453,"open":454,"high":455,"low":456,"close":283,"change":457,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",11.37,11.4407,11.139,0,7846994.210646,54459,11.2657,{"date":462,"open":463,"high":464,"low":465,"close":283,"change":46,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",11.65,11.88,11.22,-1.83,7870368.849588,53949,11.4104,{"date":471,"open":472,"high":473,"low":253,"close":472,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",11.48,11.85,0.1,0.88,10800406.884864,64834,11.4925,{"date":480,"open":312,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",11.7625,11.38,-0.64,-5.32,10971059.317245,69516,11.5132,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",12,12.325,11.79,12.02,0.25,2.12,11471887.32862,70464,12.0922,{"date":500,"open":501,"high":502,"low":482,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",12.29,12.37,11.77,-0.63,-5.08,15010270.94138,84647,11.7066,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":285,"volume":516,"transactions":517,"vwap":518},"2026-08-19",12.57,12.645,11.94,12.4,-0.54,13775857.154609,84461,12.3522,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":243,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",12.6,13.3999,12.3,12.94,-3.5,14477949.421748,95343,12.8992,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":438,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",13.515,14.19,13.375,13.41,-1.25,16865877.567746,103346,13.7104,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",13.4,14.02,13.165,13.58,0.38,2.88,14120542.855065,95466,13.5612,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":232,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",12.95,13.91,12.87,13.2,-2.15,16165579.615853,101362,13.4223,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":146,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",13.65,13.795,13.11,13.49,-0.15,16460527.137355,121900,13.4625,{"date":571,"open":572,"high":573,"low":511,"close":574,"change":414,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",13.27,13.6699,13.51,2.97,16871010.768198,118361,13.258,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":243,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",13.39,13.86,13.1,13.12,-3.46,18755532.742252,130240,13.3044,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",12.42,13.6787,13.59,1.76,14.88,32657676.685602,198598,13.2509,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":403,"volume":606,"transactions":607,"vwap":608},"2026-08-06",12.24,12.75,11.3102,11.83,1.11,33061286.035541,211630,11.9211,{"date":610,"open":241,"high":334,"low":611,"close":393,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",10.31,0.09,0.85,16116786.230639,102224,10.572,{"date":618,"open":19,"high":619,"low":19,"close":620,"change":621,"percent_change":353,"volume":622,"transactions":623,"vwap":624},"2026-08-04",10.705,10.63,0.99,19534377.125314,115930,10.4266,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":604,"volume":632,"transactions":633,"vwap":634},"2026-08-03",8.39,9.74,8.36,9.64,1.02,18843397.962545,110795,9.3817,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",8.82,8.92,8.2,8.62,0.15,1.77,18937019.797036,98103,8.4742,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",8.1,8.52,7.96,8.47,0.69,8.87,16952469.197332,77661,8.3488,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":82,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",8.58,8.64,7.76,7.78,-9.22,15429676.445568,89431,8.0495,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",8.5,8.65,8.02,8.57,-0.26,-2.94,11952100.130459,72691,8.3917,{"date":679,"open":680,"high":681,"low":659,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",8.8,9.2299,8.83,0.14,1.61,12770044.132654,71807,8.8178,{"date":689,"open":690,"high":691,"low":670,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",9.19,9.23,8.69,-0.59,-6.36,13232451.678193,71947,8.8347,{"date":699,"open":653,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",9.49,8.835,9.28,0.29,3.23,15054809.396324,73177,9.2309,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",9.25,9.5,8.9,8.99,-0.43,-4.56,11329773.733662,70412,9.197,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",8.74,9.535,8.66,9.42,0.82,9.53,20034774.355118,97418,9.2562,{"date":731,"open":669,"high":732,"low":733,"close":734,"change":641,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",8.875,8.42,8.6,1.78,17021350.109442,87640,8.6672,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":457,"percent_change":457,"volume":745,"transactions":9,"vwap":744},"2026-07-17",8.29,8.76,8.06,8.45,13641900,{"date":747,"open":748,"high":749,"low":629,"close":744,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":744},"2026-07-16",9.11,9.115,-0.91,-9.72,18585000,{"date":754,"open":755,"high":333,"low":756,"close":757,"change":21,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-15",9.91,9.29,9.36,-3.9,19403400,{"date":761,"open":19,"high":762,"low":763,"close":628,"change":641,"percent_change":764,"volume":765,"transactions":9,"vwap":628},"2026-07-14",10.2,9.52,1.56,13269200,{"date":767,"open":768,"high":422,"low":769,"close":770,"change":693,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-13",10.03,9.4,9.59,-5.8,17334100,{"date":774,"open":231,"high":775,"low":776,"close":777,"change":232,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-10",10.46,10.02,10.18,-2.77,10860200,{"date":781,"open":186,"high":782,"low":17,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-09",10.765,10.47,-0.11,-1.04,12505200,{"date":788,"open":789,"high":790,"low":791,"close":402,"change":336,"percent_change":792,"volume":793,"transactions":9,"vwap":402},"2026-07-08",10.23,10.97,10.187,3.62,14441900,{"date":795,"open":282,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",11.18,10.125,10.21,-1.15,-10.12,16692700,{"date":803,"open":804,"high":240,"low":805,"close":207,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":207},"2026-07-06",11.12,11.09,0.05,0.44,17400400,{"date":810,"open":811,"high":602,"low":812,"close":250,"change":53,"percent_change":813,"volume":814,"transactions":9,"vwap":250},"2026-07-02",11.92,11.14,-5.51,20909900,{"date":816,"open":490,"high":817,"low":464,"close":818,"change":673,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-01",12.82,11.97,-2.13,21964000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-30",12.06,12.5,11.73,12.23,0.54,4.62,35235400,{"date":831,"open":832,"high":833,"low":834,"close":280,"change":326,"percent_change":835,"volume":836,"transactions":9,"vwap":280},"2026-06-29",11.33,11.89,10.94,6.95,29654200,{"date":838,"open":242,"high":839,"low":840,"close":841,"change":221,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-26",11.215,10.6,10.93,1.2,34285400,{"date":845,"open":846,"high":454,"low":847,"close":848,"change":127,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-25",11.3,10.11,10.8,-5.1,27398600,{"date":852,"open":501,"high":502,"low":853,"close":482,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":482},"2026-06-24",11.28,-0.84,-6.87,21101700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",12.595,13.25,12.2,12.22,-0.8,-6.14,26957500,{"date":867,"open":868,"high":868,"low":521,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",14.03,13.02,-1.33,-9.27,33173300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-18",14.09,14.38,13.26,14.35,-0.01,-0.07,46785400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":305,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-17",13.765,14.98,13.545,14.36,6.37,35795000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":870,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-16",14.505,14.58,13.18,13.5,-8.97,46413200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":232,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-15",15.96,16,14.715,14.83,-1.92,42215600,{"date":907,"open":908,"high":909,"low":902,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",16.28,16.44,15.12,-1.97,-11.53,64219200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",15.02,17.275,14.7,17.09,2.22,14.93,71259600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-10",15.89,16.01,14.81,14.87,-0.88,-5.59,31312800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-09",17,18.030001,14.76,15.75,-2.82,-15.19,69151600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-08",19.36,19.57,18.1,18.57,0.12,0.65,33480500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-05",20.8,21.19,17.62,18.45,-2.98,-13.91,54050000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-04",19.3,22.75,18.79,21.43,2.81,15.09,74963000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-03",19.5,20.01,18.27,18.62,-1.96,-9.52,41623400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":107,"volume":984,"transactions":9,"vwap":982},"2026-06-02",20.98,22.15,20.3,20.58,-0.1,36395200,{"date":986,"open":987,"high":988,"low":981,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-01",22.6,22.77,20.68,-3.89,-15.83,57167500,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":870,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-29",23.89,24.79,21.665,24.57,-5.14,64625300,{"date":1002,"open":1003,"high":26,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",22.94,22.81,25.9,1.9,7.92,86741500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-27",24.31,24.92,22.13,24,1.96,8.89,121289200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",19.645,23.1,19.2,22.040001,4.55,26.01,108331400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-22",15.72,17.89,15.7,17.49,2.14,13.94,55447700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-21",14.5,15.385,13.543,15.35,0.58,3.93,44693400,{"date":1046,"open":1047,"high":910,"low":1048,"close":1049,"change":305,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-20",14.015,13.332,14.77,6.18,52724500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":553,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":553},"2026-05-19",13.745,14.46,12.86,-0.05,-0.36,53682800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":983,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-18",15.39,15.82,12.97,13.96,-0.71,82616100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":72,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-15",13.73,14.57,13.46,14.06,0.5,53552000,{"date":1077,"open":1078,"high":1079,"low":464,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-14",11.955,14.6,13.99,2.53,22.08,67858400,{"date":1085,"open":492,"high":492,"low":1086,"close":1087,"change":983,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-13",10.91,11.46,-0.87,29642100,{"date":1091,"open":261,"high":502,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-12",11.03,11.56,-0.6,-4.93,27630700,{"date":1098,"open":1099,"high":554,"low":782,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-11",11.015,12.16,1.09,9.85,47387400,{"date":1105,"open":1106,"high":1107,"low":757,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-08",9.41,11.11,11.07,1.87,20.33,56024000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":431,"percent_change":715,"volume":1118,"transactions":9,"vwap":1117},"2026-05-07",9.35,10.08,8.85,9.2,32007000,{"date":1120,"open":1121,"high":1122,"low":670,"close":630,"change":1123,"percent_change":841,"volume":1124,"transactions":9,"vwap":630},"2026-05-06",8.815,9.76,0.95,31128100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":692,"change":806,"percent_change":1042,"volume":1130,"transactions":9,"vwap":692},"2026-05-05",8.88,9.04,8.3,22599100,{"date":1132,"open":1133,"high":1134,"low":734,"close":660,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":660},"2026-05-04",9.14,9.24,-0.7,-7.49,22718100,{"date":1139,"open":756,"high":1140,"low":1116,"close":1141,"change":641,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-01",9.56,9.34,1.63,14867500,{"date":1145,"open":1146,"high":1147,"low":692,"close":690,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":690},"2026-04-30",8.805,9.39,0.59,6.86,14381600,{"date":1152,"open":1153,"high":713,"low":651,"close":734,"change":431,"percent_change":1154,"volume":1155,"transactions":9,"vwap":734},"2026-04-29",8.98,-4.87,14758000,{"date":1157,"open":748,"high":1134,"low":682,"close":1128,"change":232,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1128},"2026-04-28",-3.11,16862800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":151,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-27",9.66,9.69,9.02,9.33,-3.62,24251900,{"date":1169,"open":1170,"high":1171,"low":726,"close":1172,"change":1058,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-24",10.28,10.29,9.68,-3.59,26340500,{"date":1176,"open":1108,"high":796,"low":1172,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-23",10.04,-1.89,-15.84,54697500,{"date":1182,"open":242,"high":523,"low":242,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-22",11.93,1.62,15.71,48398300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":611,"change":474,"percent_change":1192,"volume":1193,"transactions":9,"vwap":611},"2026-04-21",10.36,10.99,10.081,0.98,30130000,{"date":1195,"open":17,"high":241,"low":1196,"close":798,"change":357,"percent_change":1197,"volume":1198,"transactions":9,"vwap":798},"2026-04-20",9.98,-1.26,22030500,{"date":1200,"open":187,"high":482,"low":333,"close":17,"change":929,"percent_change":1201,"volume":1202,"transactions":9,"vwap":17},"2026-04-17",-7.84,24983700,{"date":1204,"open":1205,"high":846,"low":1206,"close":465,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":465},"2026-04-16",10.22,9.93,1.31,13.22,34253400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":755,"change":474,"percent_change":631,"volume":1215,"transactions":9,"vwap":755},"2026-04-15",9.84,9.94,9.45,16841100,{"date":1217,"open":373,"high":188,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-14",9.46,9.81,-0.18,-1.8,22540700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":395,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-13",9.18,10.15,9.06,9.99,7.53,15945000,{"date":1232,"open":1214,"high":1233,"low":1227,"close":756,"change":72,"percent_change":326,"volume":1234,"transactions":9,"vwap":756},"2026-04-10",9.71,14313400,{"date":1236,"open":726,"high":1122,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-09",9.1,9.22,-0.39,-4.06,12846600,{"date":1243,"open":1244,"high":220,"low":756,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-08",10.38,9.61,-0.04,-0.41,22496900,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":673,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-07",9.79,9.96,9.01,9.65,-2.62,17314300,{"date":1258,"open":630,"high":1259,"low":1260,"close":755,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":755},"2026-04-06",10.06,9.6,0.18,1.85,17241800,{"date":1265,"open":1266,"high":1213,"low":1267,"close":1268,"change":948,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-02",8.68,8.61,9.73,7.16,28421000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1042,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-01",8.75,9.48,8.71,9.08,6.82,18512500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":669,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":669},"2026-03-31",7.855,8.63,7.825,0.79,10.25,15963700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":199,"percent_change":813,"volume":1293,"transactions":9,"vwap":1292},"2026-03-30",8.19,8.25,7.43,7.71,17349000,{"date":1295,"open":721,"high":1296,"low":1297,"close":1298,"change":1066,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-27",8.84,8.11,8.16,-8,17435900,{"date":1302,"open":712,"high":1303,"low":721,"close":653,"change":232,"percent_change":1304,"volume":1305,"transactions":9,"vwap":653},"2026-03-26",9.315,-3.17,17919600,{"date":1307,"open":1114,"high":776,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-25",9,9.16,0.11,1.22,36576500,{"date":1314,"open":1114,"high":1251,"low":1308,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-24",9.05,-0.33,-3.52,20970400,{"date":1320,"open":1315,"high":1254,"low":1321,"close":1322,"change":1261,"percent_change":1015,"volume":1323,"transactions":9,"vwap":1322},"2026-03-23",8.715,9.38,18930900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1117,"change":714,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1117},"2026-03-20",9.67,10.05,8.935,-4.47,21993800,{"date":1332,"open":757,"high":1333,"low":1164,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-19",9.895,9.63,0.08,0.84,13069200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":127,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-18",9.88,10.07,9.545,9.55,-5.73,12233000,{"date":1347,"open":1348,"high":611,"low":1349,"close":1350,"change":1148,"percent_change":1050,"volume":1351,"transactions":9,"vwap":1350},"2026-03-17",9.58,9.54,10.13,18435800,{"date":1353,"open":1354,"high":777,"low":1355,"close":1349,"change":1057,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1349},"2026-03-16",9.97,9.21,-0.52,14194100,{"date":1359,"open":1260,"high":1360,"low":1141,"close":770,"change":1310,"percent_change":1361,"volume":1362,"transactions":9,"vwap":770},"2026-03-13",10.01,1.16,14567100,{"date":1364,"open":1365,"high":1233,"low":1128,"close":1274,"change":264,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1274},"2026-03-12",9.32,0.21,15612400,{"date":1369,"open":1114,"high":1370,"low":1371,"close":1218,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1218},"2026-03-11",9.825,9.15,0.23,2.49,14496700,{"date":1376,"open":711,"high":1377,"low":1309,"close":691,"change":254,"percent_change":1378,"volume":1379,"transactions":9,"vwap":691},"2026-03-10",9.7,-4.35,12206700,{"date":1381,"open":1275,"high":1172,"low":660,"close":1254,"change":1382,"percent_change":554,"volume":1383,"transactions":9,"vwap":1254},"2026-03-09",1.1,20812800,{"date":1385,"open":1386,"high":1214,"low":1387,"close":1388,"change":1356,"percent_change":1344,"volume":1389,"transactions":9,"vwap":1388},"2026-03-06",8.79,8.48,8.55,17902400,{"date":1391,"open":1117,"high":1392,"low":1393,"close":1394,"change":46,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-05",9.519,8.67,9.07,-2.26,13822200,{"date":1398,"open":1315,"high":1399,"low":1400,"close":702,"change":274,"percent_change":1401,"volume":1402,"transactions":9,"vwap":702},"2026-03-04",9.365,8.825,3.69,13699100,{"date":1404,"open":1309,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-03",9.37,8.56,8.95,-0.57,-5.99,16467300,{"date":1412,"open":1128,"high":1413,"low":1128,"close":763,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":763},"2026-03-02",10.4,0.45,4.96,24244000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1394,"change":107,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1394},"2026-02-27",9.27,9.536,8.53,-5.03,16101200,{"date":1425,"open":734,"high":1426,"low":1427,"close":1343,"change":1428,"percent_change":334,"volume":1429,"transactions":9,"vwap":1343},"2026-02-26",9.8,8.51,0.93,30025600,{"date":1431,"open":629,"high":1266,"low":1298,"close":640,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":640},"2026-02-25",0.2,2.38,15219100,{"date":1436,"open":1437,"high":744,"low":1438,"close":733,"change":1439,"percent_change":1401,"volume":1440,"transactions":9,"vwap":733},"2026-02-24",8.04,7.79,0.3,9855400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":221,"percent_change":1142,"volume":1447,"transactions":9,"vwap":1446},"2026-02-23",7.77,8.15,7.67,8.12,10316200,{"date":1449,"open":1450,"high":1116,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-20",8.49,7.97,7.99,-0.61,-7.09,13508700,{"date":1457,"open":1298,"high":1282,"low":1451,"close":734,"change":1432,"percent_change":1433,"volume":1458,"transactions":9,"vwap":734},"2026-02-19",12455000,{"date":1460,"open":1461,"high":1266,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-18",8.14,8.03,8.4,0.4,5,15398500,{"date":1468,"open":1443,"high":1461,"low":1469,"close":1470,"change":146,"percent_change":163,"volume":1471,"transactions":9,"vwap":1470},"2026-02-17",7.525,8,14217400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":671,"change":221,"percent_change":1477,"volume":1478,"transactions":9,"vwap":671},"2026-02-13",8.13,8.495,7.65,1.65,16668400,{"date":1480,"open":732,"high":1016,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-12",7.81,7.89,-1.12,-12.43,23187000,{"date":1487,"open":1274,"high":1274,"low":1488,"close":1253,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1253},"2026-02-11",8.59,-0.37,-3.94,20920900,{"date":1493,"open":1213,"high":768,"low":1405,"close":1322,"change":1066,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1322},"2026-02-10",-7.04,17245700,{"date":1497,"open":1498,"high":1413,"low":1219,"close":1499,"change":806,"percent_change":1074,"volume":1500,"transactions":9,"vwap":1499},"2026-02-09",9.86,10.09,22784800,{"date":1502,"open":1355,"high":1503,"low":1121,"close":1177,"change":1504,"percent_change":875,"volume":1505,"transactions":9,"vwap":1177},"2026-02-06",10.145,1.24,26432200,{"date":1507,"open":1508,"high":1327,"low":670,"close":680,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":680},"2026-02-05",9.605,-1.23,-12.26,28095200,{"date":1513,"open":253,"high":1514,"low":1515,"close":768,"change":1509,"percent_change":1516,"volume":1517,"transactions":9,"vwap":768},"2026-02-04",11.203,9.57,-10.92,29368600,{"date":1519,"open":1520,"high":239,"low":840,"close":1521,"change":545,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-03",11.445,11.26,3.49,29904800,{"date":1525,"open":1526,"high":825,"low":206,"close":209,"change":1088,"percent_change":1527,"volume":1528,"transactions":9,"vwap":209},"2026-02-02",11.71,-7.4,28840700,{"date":1530,"open":1531,"high":875,"low":1532,"close":312,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":312},"2026-01-30",13,11.41,-1.06,-8.27,42743200,{"date":1537,"open":593,"high":1538,"low":1539,"close":1540,"change":107,"percent_change":255,"volume":1541,"transactions":9,"vwap":1540},"2026-01-29",13.6,12.28,12.81,39173500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":750,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-28",13.78,13.9,12.861,13.29,-6.41,54363500,{"date":1551,"open":1552,"high":1553,"low":825,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-27",12.225,14.55,14.2,3.24,29.56,96120600,{"date":1559,"open":521,"high":521,"low":446,"close":1560,"change":439,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-26",10.96,-12.46,38187900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":827,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-23",12.83,13.739,12.33,12.52,4.51,50520300,{"date":1572,"open":404,"high":1573,"low":1413,"close":1574,"change":735,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-22",12.34,11.98,17.45,33777100,{"date":1578,"open":1107,"high":1579,"low":1580,"close":762,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":762},"2026-01-21",11.34,9.51,-0.46,-4.32,32473800,{"date":1585,"open":304,"high":1093,"low":373,"close":1586,"change":1587,"percent_change":896,"volume":1588,"transactions":9,"vwap":1586},"2026-01-20",10.66,-1.05,32001700,{"date":1590,"open":187,"high":1591,"low":366,"close":1526,"change":613,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1526},"2026-01-16",12.455,7.83,44515300,{"date":1595,"open":393,"high":1596,"low":1597,"close":228,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":228},"2026-01-15",11.425,10.51,-0.16,-1.45,26017000,{"date":1602,"open":19,"high":1108,"low":1603,"close":1604,"change":475,"percent_change":1266,"volume":1605,"transactions":9,"vwap":1604},"2026-01-14",9.669,11.02,26838100,{"date":1607,"open":242,"high":1608,"low":1196,"close":422,"change":1356,"percent_change":1609,"volume":1610,"transactions":9,"vwap":422},"2026-01-13",11.08,-4.88,19392300,{"date":1612,"open":1613,"high":604,"low":1226,"close":1586,"change":117,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1586},"2026-01-12",11.32,-2.91,32314800,{"date":1617,"open":1618,"high":1619,"low":768,"close":197,"change":395,"percent_change":1620,"volume":1621,"transactions":9,"vwap":197},"2026-01-09",10.575,11.375,6.81,25624700,{"date":1623,"open":768,"high":209,"low":755,"close":1170,"change":1414,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1170},"2026-01-08",4.58,21225000,{"date":1627,"open":1628,"high":1628,"low":630,"close":1629,"change":315,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-07",10.523,9.83,-7.61,23668600,{"date":1633,"open":1634,"high":1635,"low":1360,"close":1636,"change":545,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-06",10.175,10.77,10.64,3.7,20592800,{"date":1640,"open":1641,"high":1642,"low":1315,"close":420,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":420},"2026-01-05",9.204,10.565,1.23,13.62,28271900,{"date":1647,"open":1007,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-02",9.155,7.558,9.03,1.43,18.82,24730500,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-31",7.965,7.46,7.6,-0.34,-4.28,12822500,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-30",7.17,8.09,7.94,0.94,13.43,20703800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1672,"change":566,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1672},"2025-12-29",7,7.34,6.9,-2.1,9509000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":180,"volume":1684,"transactions":9,"vwap":1682},"2025-12-26",7.82,7.85,7.08,7.15,-0.67,12291400,{"date":1686,"open":1129,"high":659,"low":1687,"close":1679,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1679},"2025-12-24",7.54,-0.19,-2.37,9799300,{"date":1692,"open":1693,"high":713,"low":1694,"close":306,"change":1695,"percent_change":1409,"volume":1696,"transactions":9,"vwap":306},"2025-12-23",8.17,7.91,-0.51,15972800,{"date":1698,"open":649,"high":1296,"low":1298,"close":649,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":649},"2025-12-22",0.52,6.5,25488600,{"date":1703,"open":1704,"high":1463,"low":1705,"close":1470,"change":1192,"percent_change":1065,"volume":1706,"transactions":9,"vwap":1470},"2025-12-19",7.3,7.2,35334800,{"date":1708,"open":835,"high":1709,"low":1710,"close":1711,"change":1042,"percent_change":1253,"volume":1712,"transactions":9,"vwap":1711},"2025-12-18",7.48,6.93,7.02,14522600,{"date":1714,"open":1715,"high":1711,"low":1716,"close":1717,"change":566,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-17",6.78,6.34,6.44,-2.28,7792000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":102,"percent_change":1378,"volume":1726,"transactions":9,"vwap":1725},"2025-12-16",6.66,6.84,6.32,6.59,7958300,{"date":1728,"open":1687,"high":1729,"low":1730,"close":1731,"change":447,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-15",7.75,6.58,6.89,-5.49,13320500,{"date":1735,"open":662,"high":639,"low":1736,"close":1737,"change":21,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-12",7.19,7.29,-4.95,12892600,{"date":1741,"open":1742,"high":1729,"low":1743,"close":1445,"change":189,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1445},"2025-12-11",7.4,7.01,2.54,15111400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1709,"change":189,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1709},"2025-12-10",7.23,7.62,6.75,2.61,19614500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1737,"change":73,"percent_change":1731,"volume":1758,"transactions":9,"vwap":1737},"2025-12-09",6.795,7.38,6.61,12434300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1277,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1277},"2025-12-08",6.585,7.03,6.36,0.43,6.73,12917800,{"date":1768,"open":1769,"high":1700,"low":1770,"close":1771,"change":494,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-05",6.14,6.09,6.39,4.07,6051300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1769,"change":1779,"percent_change":789,"volume":1780,"transactions":9,"vwap":1769},"2025-12-04",5.64,6.245,5.55,0.57,7018900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-03",5.22,5.58,5.18,5.57,0.35,6.7,3895300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1783,"change":474,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1783},"2025-12-02",5.17,5.43,5.14,1.95,3887900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1801,"change":1239,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-01",5.31,5.34,5.12,-7.08,3862000,{"date":1805,"open":1793,"high":1784,"low":1806,"close":1807,"change":683,"percent_change":1751,"volume":1808,"transactions":9,"vwap":1807},"2025-11-28",5.39,5.51,2637900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1246,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-26",5.44,5.495,5.334,5.37,-0.74,3712600,{"date":1818,"open":1800,"high":1793,"low":1819,"close":1820,"change":264,"percent_change":336,"volume":1821,"transactions":9,"vwap":1820},"2025-11-25",5.235,5.41,3581700,{"date":1823,"open":1824,"high":1825,"low":1801,"close":1806,"change":612,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1806},"2025-11-24",5.36,5.42,1.7,5032200,{"date":1829,"open":1830,"high":1831,"low":27,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-21",5.06,5.405,5.3,0.24,4.74,5634900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1830,"change":254,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1830},"2025-11-20",5.59,5.75,5.03,-7.66,7336600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":806,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-19",5.81,6.11,5.415,5.48,0.92,11016100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1793,"change":1246,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1793},"2025-11-18",5.33,5.515,5.15,-0.73,4903400,{"date":1859,"open":1806,"high":1776,"low":1860,"close":1861,"change":1862,"percent_change":605,"volume":1863,"transactions":9,"vwap":1861},"2025-11-17",5.32,5.47,0.06,5164800,{"date":1865,"open":1814,"high":1866,"low":1799,"close":1820,"change":566,"percent_change":233,"volume":1867,"transactions":9,"vwap":1820},"2025-11-14",5.61,4995000,{"date":1869,"open":1870,"high":1770,"low":1871,"close":1872,"change":1247,"percent_change":855,"volume":1873,"transactions":9,"vwap":1872},"2025-11-13",5.99,5.53,5.56,5981600,{"date":1875,"open":1876,"high":1716,"low":1877,"close":1878,"change":1598,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-12",6.21,5.85,5.97,-2.61,5256500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1246,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-11",6.33,6.42,6.01,6.13,-0.65,6114300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1239,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-10",6.56,6.669,5.98,6.17,-5.95,6215000,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1891,"change":1042,"percent_change":1377,"volume":1901,"transactions":9,"vwap":1891},"2025-11-07",5.72,6.67,6558000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1893,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1893},"2025-11-06",6.49,6.72,5.87,-1.32,-18.08,14428700,{"date":1911,"open":1912,"high":1913,"low":1674,"close":1704,"change":1787,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1704},"2025-11-05",6.98,7.445,5.04,8387300,{"date":1917,"open":327,"high":1736,"low":1918,"close":835,"change":254,"percent_change":1919,"volume":1920,"transactions":9,"vwap":835},"2025-11-04",6.85,-5.7,5788600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-03",7.8,7.809,7.25,7.37,-0.5,-6.35,5678300,{"date":1931,"open":1443,"high":1666,"low":1932,"close":1933,"change":1372,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-31",7.64,7.87,3.01,4886100,{"date":1937,"open":1445,"high":1938,"low":1939,"close":1932,"change":46,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1932},"2025-10-30",7.925,7.57,-2.68,4408200,{"date":1943,"open":1944,"high":1945,"low":661,"close":1680,"change":457,"percent_change":457,"volume":1946,"transactions":9,"vwap":1680},"2025-10-29",7.88,8.135,4506500,{"date":1948,"open":1949,"high":627,"low":1592,"close":1680,"change":1239,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1680},"2025-10-28",8.34,-4.73,4518000,{"date":1953,"open":744,"high":1387,"low":1954,"close":1955,"change":1833,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-27",8.015,8.24,3,4561700,{"date":1959,"open":671,"high":1960,"low":1961,"close":1470,"change":346,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1470},"2025-10-24",8.21,7.95,3.36,5503900,{"date":1965,"open":1438,"high":306,"low":1966,"close":1967,"change":474,"percent_change":1207,"volume":1968,"transactions":9,"vwap":1967},"2025-10-23",7.68,7.74,4773900,{"date":1970,"open":1729,"high":1971,"low":1972,"close":1932,"change":1316,"percent_change":200,"volume":1973,"transactions":9,"vwap":1932},"2025-10-22",7.9,7.44,8968300,{"date":1975,"open":639,"high":1976,"low":1482,"close":1451,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1451},"2025-10-21",8.255,-0.28,-3.39,6606100,{"date":1981,"open":1982,"high":1983,"low":1470,"close":1290,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1290},"2025-10-20",8.18,8.32,0.28,3.51,5874000,{"date":1988,"open":1989,"high":640,"low":1990,"close":1451,"change":127,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1451},"2025-10-17",8.41,7.885,-6.78,9264000,{"date":1994,"open":1995,"high":1996,"low":1450,"close":1388,"change":1239,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1388},"2025-10-16",8.951,9.3,-4.36,7297900,{"date":2000,"open":1251,"high":755,"low":742,"close":2001,"change":1094,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-15",8.94,-6.29,10237500,{"date":2005,"open":1116,"high":1219,"low":640,"close":1349,"change":2006,"percent_change":1832,"volume":2007,"transactions":9,"vwap":1349},"2025-10-14",0.48,10435700,{"date":2009,"open":1016,"high":1276,"low":2010,"close":1227,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1227},"2025-10-13",8.725,0.32,3.66,6666400,{"date":2015,"open":763,"high":1245,"low":2016,"close":721,"change":750,"percent_change":2017,"volume":2018,"transactions":9,"vwap":721},"2025-10-10",8.72,-9.43,15312200,{"date":2020,"open":1629,"high":1341,"low":2021,"close":1254,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1254},"2025-10-09",9.44,-0.14,-1.43,10320600,{"date":2026,"open":430,"high":1170,"low":1162,"close":1251,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1251},"2025-10-08",-1.18,-10.76,17265600,{"date":2031,"open":846,"high":382,"low":188,"close":790,"change":163,"percent_change":2032,"volume":2033,"transactions":9,"vwap":790},"2025-10-07",-2.23,9686400,{"date":2035,"open":472,"high":473,"low":1108,"close":465,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":465},"2025-10-06",0.49,4.57,9277600,{"date":2040,"open":2041,"high":197,"low":219,"close":242,"change":336,"percent_change":2042,"volume":2043,"transactions":9,"vwap":242},"2025-10-03",10.82,3.57,11599200,{"date":2045,"open":1419,"high":2046,"low":2047,"close":1189,"change":842,"percent_change":583,"volume":2048,"transactions":9,"vwap":1189},"2025-10-02",10.45,9.26,12086100,{"date":2050,"open":2051,"high":2052,"low":2016,"close":1309,"change":265,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1309},"2025-10-01",8.81,9.245,1.89,5793900,{"date":2056,"open":682,"high":1308,"low":659,"close":713,"change":1862,"percent_change":2057,"volume":2058,"transactions":9,"vwap":713},"2025-09-30",0.67,5226400,{"date":2060,"open":1128,"high":1355,"low":653,"close":2061,"change":474,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-09-29",8.93,1.13,6983000,{"date":2065,"open":1253,"high":2066,"low":659,"close":682,"change":357,"percent_change":1599,"volume":2067,"transactions":9,"vwap":682},"2025-09-26",9.17,5127600,{"date":2069,"open":1253,"high":1214,"low":2070,"close":2071,"change":1239,"percent_change":285,"volume":2072,"transactions":9,"vwap":2071},"2025-09-25",8.675,8.96,8589500,{"date":2074,"open":2075,"high":1259,"low":691,"close":1114,"change":221,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1114},"2025-09-24",9.75,1.41,12528700,{"date":2079,"open":1960,"high":1114,"low":1693,"close":1238,"change":605,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1238},"2025-09-23",13.69,13397000,{"date":2083,"open":1666,"high":1474,"low":1443,"close":1297,"change":295,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1297},"2025-09-22",2.01,6692900,{"date":2087,"open":1297,"high":1290,"low":1938,"close":1961,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1961},"2025-09-19",-0.06,-0.75,10077900,{"date":2092,"open":1437,"high":2093,"low":1007,"close":306,"change":683,"percent_change":735,"volume":2094,"transactions":9,"vwap":306},"2025-09-18",8.28,8461800,{"date":2096,"open":2097,"high":1444,"low":1443,"close":1933,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1933},"2025-09-17",8.05,-1.13,-12.56,21971300,{"date":2102,"open":1218,"high":1260,"low":1016,"close":1308,"change":2088,"percent_change":53,"volume":2103,"transactions":9,"vwap":1308},"2025-09-16",4306500,{"date":2105,"open":1371,"high":724,"low":2106,"close":1227,"change":336,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1227},"2025-09-15",8.7,4.26,4790900,{"date":2110,"open":649,"high":1116,"low":649,"close":692,"change":1833,"percent_change":2111,"volume":2112,"transactions":9,"vwap":692},"2025-09-12",2.84,2725700,{"date":2114,"open":639,"high":721,"low":639,"close":744,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":744},"2025-09-11",0.22,2.67,3133900,{"date":2119,"open":1960,"high":669,"low":1474,"close":2120,"change":72,"percent_change":305,"volume":2121,"transactions":9,"vwap":2120},"2025-09-10",8.23,2683300,{"date":2123,"open":2124,"high":1949,"low":2125,"close":1298,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1298},"2025-09-09",8.27,8.08,-0.23,-2.74,2033800,{"date":2130,"open":2131,"high":2132,"low":2120,"close":627,"change":72,"percent_change":1336,"volume":2133,"transactions":9,"vwap":627},"2025-09-08",8.37,8.54,1964300,{"date":2135,"open":1949,"high":1450,"low":1297,"close":1983,"change":1310,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1983},"2025-09-05",1.34,2199000,{"date":2139,"open":2140,"high":2140,"low":743,"close":1960,"change":784,"percent_change":1907,"volume":2141,"transactions":9,"vwap":1960},"2025-09-04",8.43,3353300,{"date":2143,"open":712,"high":1153,"low":1129,"close":1983,"change":1094,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1983},"2025-09-03",-6.73,3708500,{"date":2147,"open":660,"high":2148,"low":1421,"close":638,"change":2149,"percent_change":1310,"volume":2150,"transactions":9,"vwap":638},"2025-09-02",9.0050001,0.01,2461800,{"date":2152,"open":748,"high":1117,"low":1273,"close":2153,"change":232,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-08-29",8.91,-3.15,3067700,{"date":2157,"open":2066,"high":2158,"low":1253,"close":1117,"change":1366,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1117},"2025-08-28",9.43,2.34,4478300,{"date":2162,"open":1419,"high":1365,"low":2061,"close":713,"change":102,"percent_change":2163,"volume":2164,"transactions":9,"vwap":713},"2025-08-27",-3.23,3030100,{"date":2166,"open":638,"high":1322,"low":712,"close":756,"change":1787,"percent_change":2167,"volume":2168,"transactions":9,"vwap":756},"2025-08-26",3.91,2708600,{"date":2170,"open":1308,"high":1322,"low":680,"close":2001,"change":1598,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2001},"2025-08-25",-1.76,2696900,{"date":2174,"open":1266,"high":1225,"low":1267,"close":1237,"change":1464,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1237},"2025-08-22",4.6,3243400,{"date":2178,"open":1275,"high":637,"low":1388,"close":2106,"change":457,"percent_change":457,"volume":2179,"transactions":9,"vwap":2106},"2025-08-21",1851500,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2106,"change":2022,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2106},"2025-08-20",8.77,8.843,8.181,-1.58,3930400,{"date":2188,"open":2189,"high":713,"low":723,"close":1296,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1296},"2025-08-19",8.97,-0.2,-2.21,3757800,{"date":2194,"open":1273,"high":702,"low":2140,"close":1128,"change":474,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1128},"2025-08-18",1.12,4613600,{"date":2198,"open":1227,"high":1394,"low":742,"close":2001,"change":566,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2001},"2025-08-15",-1.65,3702200,{"date":2202,"open":1106,"high":2203,"low":2204,"close":2205,"change":1408,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-14",9.62,9.017,9.09,-5.9,4045000,{"date":2209,"open":1377,"high":2210,"low":1253,"close":1162,"change":1833,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1162},"2025-08-13",9.77,2.55,4984700,{"date":2214,"open":638,"high":2203,"low":670,"close":724,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":724},"2025-08-12",0.6,6.8,6602800,{"date":2219,"open":1253,"high":691,"low":670,"close":637,"change":438,"percent_change":1178,"volume":2220,"transactions":9,"vwap":637},"2025-08-11",6186000,{"date":2222,"open":1165,"high":1254,"low":2153,"close":713,"change":107,"percent_change":2223,"volume":2224,"transactions":9,"vwap":713},"2025-08-08",-5.07,10032200,{"date":2226,"open":1190,"high":229,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-08-07",9.405,9.47,-4.23,-30.88,19921200,{"date":2233,"open":2234,"high":893,"low":2235,"close":2236,"change":2237,"percent_change":855,"volume":2238,"transactions":9,"vwap":2236},"2025-08-06",14.41,13.52,13.7,-1.01,6572600,{"date":2240,"open":910,"high":2241,"low":2242,"close":2243,"change":2088,"percent_change":1247,"volume":2244,"transactions":9,"vwap":2243},"2025-08-05",15.73,14.28,14.71,4199400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":1049,"change":2250,"percent_change":1904,"volume":2251,"transactions":9,"vwap":1049},"2025-08-04",14.14,15.24,13.95,0.9,4769800,{"date":2253,"open":2254,"high":2255,"low":583,"close":2256,"change":254,"percent_change":674,"volume":2257,"transactions":9,"vwap":2256},"2025-08-01",13.61,14.21,13.87,3125000,{"date":2259,"open":2260,"high":2243,"low":1065,"close":2261,"change":1372,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-07-31",14.17,14.29,1.64,2750800,{"date":2265,"open":2266,"high":595,"low":2267,"close":1073,"change":447,"percent_change":778,"volume":2268,"transactions":9,"vwap":1073},"2025-07-30",14.56,13.71,3593100,{"date":2270,"open":2271,"high":2272,"low":868,"close":1055,"change":2237,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1055},"2025-07-29",15.44,15.6,-6.53,4878000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1094,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-28",16.37,16.51,15.25,15.47,-3.73,2629100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":806,"percent_change":210,"volume":2289,"transactions":9,"vwap":2288},"2025-07-25",15.99,16.24,15.42,16.07,2976200,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":484,"volume":2296,"transactions":9,"vwap":2294},"2025-07-24",16.805,15.95,16.02,-0.9,2940500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-07-23",16.79,16.97,16.29,16.92,0.56,3.42,3306900,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2237,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-07-22",17.31,15.88,16.36,-5.81,4758000,{"date":2314,"open":2315,"high":1110,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-07-21",20.23,17.34,17.37,-2.04,-10.51,6471100,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2011,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-07-18",19.28,19.56,18.53,19.41,1.68,4266000,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":376,"percent_change":2205,"volume":2335,"transactions":9,"vwap":2334},"2025-07-17",17.7,19.17,17.61,19.09,5994900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2338,"change":1699,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2338},"2025-07-16",17.5,17.74,16.55,3.06,4268500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2347,"change":2089,"percent_change":2229,"volume":2348,"transactions":9,"vwap":2347},"2025-07-15",18.2,18.24,16.98,5708900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1101,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-14",16.8,17.98,16.26,17.73,6.55,5249600,{"date":2358,"open":1029,"high":2359,"low":2360,"close":2361,"change":621,"percent_change":1883,"volume":2362,"transactions":9,"vwap":2361},"2025-07-11",17.4,15.66,16.64,5460900,{"date":2364,"open":2365,"high":2293,"low":916,"close":2366,"change":357,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-07-10",15.87,15.65,-0.82,3729200,{"date":2370,"open":2371,"high":2309,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-07-09",15.4,14.84,15.78,0.63,4.16,3371500,{"date":2378,"open":2379,"high":2380,"low":2243,"close":2381,"change":1316,"percent_change":819,"volume":2382,"transactions":9,"vwap":2381},"2025-07-08",15.69,16.15,15.15,3930200,{"date":2384,"open":2385,"high":2386,"low":2381,"close":2387,"change":1695,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-07-07",16.171,16.3,15.48,-3.19,3223900,{"date":2391,"open":2272,"high":2392,"low":2393,"close":2285,"change":414,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2285},"2025-07-03",16.193,15.53,2.5,1565300,{"date":2397,"open":2271,"high":2398,"low":2399,"close":2272,"change":703,"percent_change":2053,"volume":2400,"transactions":9,"vwap":2272},"2025-07-02",15.84,15.176,2182400,{"date":2402,"open":2403,"high":2404,"low":966,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-07-01",16.18,16.45,15.31,-0.99,-6.07,3912700,{"date":2410,"open":2411,"high":2351,"low":2412,"close":2386,"change":1261,"percent_change":2195,"volume":2413,"transactions":9,"vwap":2386},"2025-06-30",16.6,16.049999,2502500,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":854,"percent_change":1738,"volume":2420,"transactions":9,"vwap":2419},"2025-06-27",16.99,17.14,15.9,16.12,5457800,{"date":2422,"open":925,"high":2423,"low":925,"close":2424,"change":1667,"percent_change":1906,"volume":2425,"transactions":9,"vwap":2424},"2025-06-26",17.57,16.96,3872100,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2294,"change":1695,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2294},"2025-06-25",16.9,15.81,-3.09,2786100,{"date":2433,"open":2419,"high":934,"low":2434,"close":2435,"change":2436,"percent_change":1749,"volume":2437,"transactions":9,"vwap":2435},"2025-06-24",15.736,16.53,1.17,4598600,{"date":2439,"open":937,"high":2440,"low":936,"close":2441,"change":1927,"percent_change":2154,"volume":2442,"transactions":9,"vwap":2441},"2025-06-23",16.13,15.36,4670400,{"date":2444,"open":2445,"high":2416,"low":2446,"close":2447,"change":2089,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-06-20",16.76,15.8,15.86,-4.52,5653500,{"date":2451,"open":2351,"high":2452,"low":2353,"close":2453,"change":2454,"percent_change":515,"volume":2455,"transactions":9,"vwap":2453},"2025-06-18",17.1,16.61,-0.09,3819500,{"date":2457,"open":2452,"high":2331,"low":2419,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-06-17",16.7,-3.87,-18.81,17292100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2465,"change":2467,"percent_change":1481,"volume":2468,"transactions":9,"vwap":2465},"2025-06-16",19.7,20.57,19.24,1.49,2597100,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":158,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-06-13",18.48,20.34,18.01,19.08,-1.24,2664100,{"date":2478,"open":2464,"high":2479,"low":2480,"close":2481,"change":1815,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-06-12",19.94,18.86,19.32,-3.69,1923000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":17,"volume":2491,"transactions":9,"vwap":2489},"2025-06-11",18.41,20.11,18.15,20.059999,1.88,2965600,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-06-10",20.29,20.697,17.54,18.18,-1.78,-8.92,3852300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1982,"volume":2508,"transactions":9,"vwap":2506},"2025-06-09",19.4,22.25,18.571,19.96,1.51,5723200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":955,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":955},"2025-06-06",17.79,18.6,17.56,0.77,4.36,2292700,{"date":2518,"open":2519,"high":2520,"low":2386,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-06-05",16.91,17.9,17.68,0.66,3.88,3963800,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-06-04",15.395,18.051001,15.16,17.02,2.18,14.69,6077600,{"date":2535,"open":1554,"high":2405,"low":1554,"close":2372,"change":89,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2372},"2025-06-03",6.53,2074500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":21,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-06-02",14.15,14.31,13.44,13.93,-2.66,1355200,{"date":2547,"open":1073,"high":2548,"low":2549,"close":2541,"change":122,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2541},"2025-05-30",14.73,13.8,-0.83,1871300,{"date":2553,"open":2554,"high":2555,"low":2261,"close":2556,"change":1533,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-05-29",15.97,16.184,14.43,-6.84,1864300,{"date":2560,"open":901,"high":2561,"low":2562,"close":2563,"change":431,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-05-28",16.56,15.2,15.49,-2.76,2030700,{"date":2567,"open":593,"high":2568,"low":2569,"close":2570,"change":211,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-05-27",16.47,13.33,15.93,22.54,5476500,{"date":2574,"open":2575,"high":2576,"low":2577,"close":1531,"change":703,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1531},"2025-05-23",12.53,13.15,12.31,2.28,1642600,{"date":2581,"open":2582,"high":555,"low":832,"close":2583,"change":2584,"percent_change":789,"volume":2585,"transactions":9,"vwap":2583},"2025-05-22",11.63,12.71,1.18,2378000,{"date":2587,"open":2588,"high":2589,"low":482,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-05-21",12.13,12.36,11.53,-0.76,-6.18,1253900,{"date":2595,"open":2596,"high":2597,"low":2598,"close":501,"change":879,"percent_change":2599,"volume":2600,"transactions":9,"vwap":501},"2025-05-20",12.1,12.76,11.82,-0.08,1463200,{"date":2602,"open":251,"high":502,"low":2603,"close":523,"change":72,"percent_change":1779,"volume":2604,"transactions":9,"vwap":523},"2025-05-19",11.311,1459700,{"date":2606,"open":2607,"high":543,"low":2608,"close":826,"change":1135,"percent_change":2609,"volume":2610,"transactions":9,"vwap":826},"2025-05-16",13.01,12.12,-5.41,2289600,{"date":2612,"open":229,"high":2613,"low":1604,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-05-15",13.394,12.93,1.35,11.66,2678500,{"date":2619,"open":2620,"high":1539,"low":365,"close":2621,"change":189,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-05-14",11.68,11.58,1.67,1824800,{"date":2625,"open":196,"high":273,"low":393,"close":382,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":382},"2025-05-13",0.83,7.86,1945800,{"date":2630,"open":2631,"high":2632,"low":421,"close":2633,"change":2089,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-05-12",12.89,12.9,10.56,-6.63,2372700,{"date":2637,"open":1087,"high":312,"low":2638,"close":250,"change":1598,"percent_change":2639,"volume":2640,"transactions":9,"vwap":250},"2025-05-09",10.76,-1.39,1095600,{"date":2642,"open":2643,"high":2644,"low":812,"close":2645,"change":1439,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-05-08",11.57,11.705,11.47,2.69,934500,{"date":2649,"open":454,"high":239,"low":197,"close":252,"change":158,"percent_change":1675,"volume":2650,"transactions":9,"vwap":252},"2025-05-07",815800,{"date":2652,"open":228,"high":1532,"low":2638,"close":1532,"change":1246,"percent_change":151,"volume":2653,"transactions":9,"vwap":1532},"2025-05-06",830300,{"date":2655,"open":464,"high":2656,"low":2657,"close":239,"change":1856,"percent_change":1409,"volume":2658,"transactions":9,"vwap":239},"2025-05-05",12.04,11.43,1000100,{"date":2660,"open":282,"high":2661,"low":790,"close":2662,"change":1643,"percent_change":394,"volume":2663,"transactions":9,"vwap":2662},"2025-05-02",12.44,12.18,1428400,{"date":2665,"open":2666,"high":394,"low":2667,"close":218,"change":265,"percent_change":2668,"volume":2669,"transactions":9,"vwap":218},"2025-05-01",11.19,10.71,1.58,708300,{"date":2671,"open":1597,"high":2672,"low":789,"close":2673,"change":199,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-04-30",10.84,10.78,-4.01,877300,{"date":2677,"open":465,"high":1579,"low":2672,"close":394,"change":335,"percent_change":2678,"volume":2679,"transactions":9,"vwap":394},"2025-04-29",0.36,721000,{"date":2681,"open":1613,"high":825,"low":2682,"close":2666,"change":879,"percent_change":2454,"volume":2683,"transactions":9,"vwap":2666},"2025-04-28",10.845,846300,{"date":181,"open":1190,"high":465,"low":241,"close":253,"change":1366,"percent_change":2685,"volume":2686,"transactions":9,"vwap":253},1.91,791200]