[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBET":3,"homepage-market-summary":31,"stock-historical-SBET":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SBET","2026-10-08",{"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},"Sharplink, Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","Sharplink Inc is one of those publicly traded companies to adopt ETH as its primary treasury reserve asset. This move reflects the Company's commitment to align corporate treasury with the future of programmable finance, digital capital markets, and decentralized infrastructure. The Company also operates an online affiliate marketing company that delivers different fan activation solutions to its sportsbook and online casino gaming partners. The company operates in two reportable segments: ETH Treasury Management and Affiliate Marketing. The majority of its revenue is generated from the ETH Treasury Management. Geographically, the company operates in the United States and the rest of the world.","15","Miami, 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},8.81,8.72,8.84,8.4033,8.95,-0.14,-1.56,8699101.603705,38024,8.6291,17.17,4.46,8629061.934115231,34.2,7391,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":186},365,1,1000,{"period_high":180,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":16,"start_date":185,"end_date":5},124.12,2.41,14336986,5233000069.462923,182.37,"2025-04-28",[187,188,198,209,219,230,240,251,261,270,280,291,301,312,323,333,344,355,366,376,387,398,408,417,428,439,448,458,468,478,487,496,506,515,526,537,547,558,568,578,587,594,604,614,622,631,639,646,656,666,674,682,693,702,710,719,727,734,743,751,758,763,771,779,788,795,803,811,816,821,828,836,845,851,860,867,874,881,888,894,900,908,913,918,924,930,934,942,948,956,961,965,970,975,981,985,991,997,1002,1006,1013,1021,1029,1036,1044,1051,1058,1064,1072,1079,1085,1094,1101,1109,1116,1122,1128,1135,1140,1147,1153,1160,1166,1171,1177,1183,1189,1193,1199,1203,1208,1213,1220,1224,1228,1233,1239,1244,1249,1255,1260,1265,1272,1279,1285,1291,1296,1300,1305,1309,1314,1320,1327,1332,1335,1340,1345,1351,1356,1361,1367,1373,1377,1382,1386,1391,1397,1405,1409,1414,1419,1424,1428,1433,1438,1446,1451,1457,1463,1470,1475,1480,1487,1494,1502,1510,1517,1524,1531,1537,1543,1551,1558,1562,1567,1573,1578,1584,1589,1597,1604,1607,1615,1620,1626,1633,1642,1650,1659,1667,1675,1680,1685,1693,1698,1704,1710,1716,1721,1725,1729,1734,1740,1746,1751,1758,1764,1770,1776,1782,1788,1797,1803,1812,1819,1828,1837,1844,1852,1861,1868,1875,1883,1891,1899,1906,1914,1922,1929,1934,1941,1950,1958,1967,1975,1982,1991,1997,2003,2010,2017,2025,2033,2039,2047,2055,2062,2069,2075,2081,2087,2094,2100,2108,2114,2121,2127,2131,2136,2144,2152,2159,2167,2176,2185,2193,2201,2208,2215,2224,2231,2240,2247,2255,2262,2270,2279,2286,2294,2300,2305,2312,2321,2329,2338,2347,2356,2365,2374,2383,2392,2399,2407,2414,2421,2428,2435,2442,2448,2456,2463,2469,2474,2478,2483,2487,2493,2500,2507,2512,2519,2526,2533,2542,2551,2559,2568,2576,2585,2594,2603,2612,2619,2628,2636,2644,2651,2657,2662,2667,2674,2679,2687,2693,2700,2707,2711,2716,2723,2730,2735,2741,2745,2750,2755],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":189,"open":190,"high":191,"low":192,"close":20,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",9.03,9.12,8.82,-0.55,-5.79,7319468.325606,33975,8.9512,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",9.58,9.835,9.405,9.5,-0.09,-0.94,5045283.713727,29611,9.5912,{"date":210,"open":200,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",9.8095,9.395,9.59,0.24,2.57,5668677.710918,31950,9.5625,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",10.02,10.228,9.23,9.35,-0.23,-2.4,8390703.085751,47006,9.6067,{"date":231,"open":232,"high":233,"low":234,"close":200,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",9.3,9.69,9.27,0.3,3.23,5344497.827222,28745,9.5006,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",9.73,9.84,9.26,9.28,-0.18,-1.9,5923514.451243,33927,9.3981,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":159,"volume":258,"transactions":259,"vwap":260},"2026-09-29",9.82,9.885,9.41,9.46,-0.04,5966556.311123,29184,9.5372,{"date":262,"open":203,"high":263,"low":264,"close":203,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",9.755,9.415,-0.13,-1.35,6997861.213593,31164,9.5495,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",10,9.45,9.63,-0.32,-3.22,5399352.513598,31558,9.6613,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",9.8,10.03,9.67,9.95,0.14,1.43,5903301.637708,34587,9.8392,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":159,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",10.14,10.27,9.735,9.81,-4.11,9393503.882852,49422,9.9348,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",9.91,10.395,9.85,10.23,0.25,2.51,16130827.65061,68308,10.1835,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",9.99,10.115,9.62,9.98,0.63,6.74,13645600.330741,70624,9.8492,{"date":324,"open":325,"high":326,"low":327,"close":224,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",8.64,9.365,8.58,1.09,13.2,16209012.477974,62904,9.1676,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",8.17,8.585,8.1,8.26,0.28,3.51,8225879.298889,40082,8.3333,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",8.36,8.41,7.81,7.98,-0.35,-4.2,7040750.107667,33555,8.0016,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",8.77,8.8,8.105,8.33,-0.82,-8.96,8388512.987059,44233,8.4533,{"date":367,"open":357,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",9.235,8.74,9.15,0.27,3.04,9118818.493646,38471,9.0498,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-11",8.71,9.485,8.53,8.88,0.45,5.34,13366714.877809,59392,9.0994,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",8.37,8.6672,8.332,8.43,-0.11,-1.29,7071817.810699,29040,8.5278,{"date":399,"open":400,"high":401,"low":380,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-09",8.99,9.05,8.54,-0.28,-3.17,5855812.159869,29517,8.6838,{"date":409,"open":410,"high":411,"low":412,"close":192,"change":286,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",8.69,8.9399,8.45,1.61,7523416.33545,34907,8.7302,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-04",8.6,8.7,8.35,8.68,-0.3,-3.34,6259239.159836,30092,8.5636,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-03",8.34,9.015,8.29,8.98,0.88,10.86,13224164.508789,57409,8.8268,{"date":440,"open":441,"high":442,"low":443,"close":337,"change":68,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",8.01,8.27,7.885,-0.61,6167805.84523,31327,8.1151,{"date":449,"open":432,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",8.4598,8.075,8.15,-0.48,-5.56,6529981.783602,29732,8.257,{"date":459,"open":460,"high":461,"low":359,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",8.24,8.65,8.63,0.43,5.24,7678558.23057,36514,8.3914,{"date":469,"open":461,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",8.7584,8.115,8.2,-0.68,-7.66,7905504.229107,34204,8.3667,{"date":479,"open":412,"high":480,"low":481,"close":381,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",9.055,8.39,0.56,6.73,10204257.36087,50699,8.8312,{"date":488,"open":489,"high":392,"low":490,"close":491,"change":174,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",8.16,8.12,8.32,-0.36,5904968.799872,32997,8.2928,{"date":497,"open":498,"high":499,"low":500,"close":421,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-25",8.05,8.565,8,0.08,0.97,12103831.143902,62636,8.398,{"date":507,"open":508,"high":402,"low":509,"close":442,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",8.06,8.02,0.36,4.55,13942139.192679,54277,8.2891,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",7.87,8.135,7.7105,7.91,0.32,4.22,14985848.276387,50520,7.9363,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",7.545,7.67,7.17,7.59,0.51,7.2,14149578.680409,53253,7.4941,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",6.35,7.21,7.08,0.79,12.56,17922723.751188,64773,6.9423,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",6.32,6.43,6.1599,6.29,-0.22,-3.38,8674496.220163,32960,6.2989,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":307,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-17",6.27,6.53,6.24,6.51,3.99,6668173.22457,29724,6.4257,{"date":569,"open":560,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-14",6.295,6.02,6.26,-0.06,-0.95,5550629.262531,31980,6.1706,{"date":579,"open":580,"high":581,"low":582,"close":549,"change":286,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",6.18,6.36,6.065,2.27,6563023.213476,30425,6.2452,{"date":588,"open":581,"high":581,"low":589,"close":580,"change":68,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",6.14,-0.8,5464423.26037,32040,6.2329,{"date":595,"open":596,"high":552,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-11",6.21,6.03,6.23,0.05,0.81,4220953.697768,28711,6.1571,{"date":605,"open":606,"high":607,"low":608,"close":580,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",6.39,6.4,5.99,-0.25,-3.89,7359527.997642,43820,6.1308,{"date":615,"open":616,"high":617,"low":560,"close":550,"change":286,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",6.41,6.47,2.23,4764274.496537,28047,6.3827,{"date":623,"open":572,"high":624,"low":625,"close":552,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",6.4684,6.19,-0.07,-1.1,4605154.699279,30609,6.3491,{"date":632,"open":598,"high":633,"low":634,"close":581,"change":635,"percent_change":318,"volume":636,"transactions":637,"vwap":638},"2026-08-05",6.42,6.125,0.04,4691697.289796,31760,6.2914,{"date":640,"open":580,"high":641,"low":642,"close":549,"change":53,"percent_change":413,"volume":643,"transactions":644,"vwap":645},"2026-08-04",6.33,6.08,5946969.430239,37353,6.2431,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":53,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",6.05,6.28,5.935,6.22,1.63,7067990.890606,40697,6.1646,{"date":657,"open":658,"high":606,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",6.325,5.88,6.12,-0.29,-4.52,9214178.07401,47371,6.0489,{"date":667,"open":668,"high":669,"low":560,"close":616,"change":371,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",6.3,6.5291,4.4,9086097.137859,33773,6.4106,{"date":675,"open":633,"high":676,"low":677,"close":589,"change":423,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",6.45,6.1,-4.66,7607648.748314,33557,6.2504,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",6.11,6.525,5.985,6.44,0.06,0.94,11075828.747756,47769,6.3405,{"date":694,"open":695,"high":607,"low":696,"close":697,"change":698,"percent_change":296,"volume":699,"transactions":700,"vwap":701},"2026-07-27",6.04,6.01,6.38,0.57,10105324.220783,40477,6.2608,{"date":703,"open":571,"high":704,"low":705,"close":706,"change":147,"percent_change":404,"volume":707,"transactions":708,"vwap":709},"2026-07-24",6.055,5.7,5.81,6608347.394912,27453,5.8697,{"date":711,"open":712,"high":552,"low":713,"close":714,"change":275,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",6.15,5.96,6,-5.06,5894070.445166,24049,6.0637,{"date":720,"open":721,"high":722,"low":580,"close":549,"change":599,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",6.2,6.485,0.8,6433493.471485,26307,6.2944,{"date":728,"open":572,"high":697,"low":721,"close":560,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",0.13,2.12,8746292.173996,37866,6.2907,{"date":735,"open":736,"high":737,"low":738,"close":589,"change":739,"percent_change":432,"volume":740,"transactions":741,"vwap":742},"2026-07-20",5.77,6.255,5.74,0.47,10219765.595765,46490,6.087,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":626,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-17",5.52,5.76,5.44,5.67,-1.22,7183100,{"date":752,"open":753,"high":597,"low":754,"close":738,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":738},"2026-07-16",5.98,5.72,-0.34,-5.59,7770700,{"date":759,"open":589,"high":560,"low":760,"close":642,"change":729,"percent_change":761,"volume":762,"transactions":9,"vwap":642},"2026-07-15",5.9,2.18,12954400,{"date":764,"open":765,"high":753,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",5.69,5.64,5.95,0.53,9.78,11490500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":204,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-13",5.41,5.54,5.3,5.42,-1.63,6013600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",5.55,5.63,5.38,5.51,0.19,3.57,8202100,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":393,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-09",5.46,5.21,5.32,-2.03,7680900,{"date":796,"open":797,"high":745,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",5.28,5.16,5.43,-0.02,-0.37,10408600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":553,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-07",5.58,5.65,5.35,5.45,-3.88,8875900,{"date":812,"open":813,"high":754,"low":464,"close":748,"change":510,"percent_change":814,"volume":815,"transactions":9,"vwap":748},"2026-07-06",5.27,6.78,9965900,{"date":817,"open":807,"high":782,"low":797,"close":818,"change":286,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-02",5.31,2.71,16284100,{"date":822,"open":823,"high":791,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",4.81,5.17,0.37,7.71,12322400,{"date":829,"open":823,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",4.89,4.72,4.8,-0.12,-2.44,7363200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",4.82,4.97,4.58,4.92,0.11,2.29,9459400,{"date":846,"open":847,"high":848,"low":27,"close":823,"change":307,"percent_change":849,"volume":850,"transactions":9,"vwap":823},"2026-06-26",4.47,4.86,5.48,35832000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",4.75,4.85,4.52,4.56,-0.16,-3.39,11836800,{"date":861,"open":862,"high":863,"low":864,"close":831,"change":609,"percent_change":865,"volume":866,"transactions":9,"vwap":831},"2026-06-24",4.99,5,4.63,-5.03,12306000,{"date":868,"open":869,"high":870,"low":871,"close":839,"change":755,"percent_change":872,"volume":873,"transactions":9,"vwap":839},"2026-06-23",5.08,5.13,4.95,-6.4,10811900,{"date":875,"open":747,"high":876,"low":877,"close":818,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":818},"2026-06-22",5.61,5.29,0.02,0.38,13365600,{"date":882,"open":883,"high":884,"low":885,"close":877,"change":626,"percent_change":886,"volume":887,"transactions":9,"vwap":877},"2026-06-18",5.39,5.49,5.07,-1.31,10686400,{"date":889,"open":890,"high":736,"low":891,"close":891,"change":553,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-17",5.5,5.36,-3.94,8802300,{"date":895,"open":896,"high":897,"low":774,"close":805,"change":553,"percent_change":898,"volume":899,"transactions":9,"vwap":805},"2026-06-16",5.82,5.86,-3.79,7101300,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",5.91,6.09,5.8,0.29,5.26,13253000,{"date":909,"open":807,"high":910,"low":775,"close":784,"change":501,"percent_change":911,"volume":912,"transactions":9,"vwap":784},"2026-06-12",5.62,1.47,4713000,{"date":914,"open":798,"high":808,"low":915,"close":799,"change":371,"percent_change":916,"volume":917,"transactions":9,"vwap":799},"2026-06-11",5.11,5.23,6786000,{"date":919,"open":920,"high":747,"low":921,"close":798,"change":857,"percent_change":922,"volume":923,"transactions":9,"vwap":798},"2026-06-10",5.25,5.15,-3.01,5040900,{"date":925,"open":790,"high":781,"low":926,"close":792,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":792},"2026-06-09",5.09,-0.2,-3.62,7755000,{"date":931,"open":747,"high":932,"low":776,"close":745,"change":74,"percent_change":581,"volume":933,"transactions":9,"vwap":745},"2026-06-08",5.66,8760900,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",5.56,5.06,5.19,-0.53,-9.27,9967100,{"date":943,"open":944,"high":738,"low":808,"close":754,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":754},"2026-06-04",5.47,0.18,3.25,9184500,{"date":949,"open":950,"high":951,"low":952,"close":774,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":774},"2026-06-03",5.78,5.87,5.53,-0.27,-4.65,7636400,{"date":957,"open":684,"high":684,"low":950,"close":706,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":706},"2026-06-02",-0.38,-6.14,7403300,{"date":962,"open":760,"high":549,"low":706,"close":625,"change":501,"percent_change":963,"volume":964,"transactions":9,"vwap":625},"2026-06-01",1.31,9388500,{"date":966,"open":696,"high":641,"low":902,"close":684,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":684},"2026-05-29",0.03,0.49,8013000,{"date":971,"open":972,"high":721,"low":932,"close":642,"change":501,"percent_change":973,"volume":974,"transactions":9,"vwap":642},"2026-05-28",5.83,1.33,9440200,{"date":976,"open":677,"high":977,"low":978,"close":714,"change":246,"percent_change":979,"volume":980,"transactions":9,"vwap":714},"2026-05-27",6.31,5.97,-2.91,7587100,{"date":982,"open":581,"high":983,"low":677,"close":580,"change":68,"percent_change":590,"volume":984,"transactions":9,"vwap":580},"2026-05-26",6.56,7845500,{"date":986,"open":987,"high":988,"low":651,"close":598,"change":609,"percent_change":989,"volume":990,"transactions":9,"vwap":598},"2026-05-22",6.5,6.57,-3.86,5266800,{"date":992,"open":552,"high":987,"low":562,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-21",6.48,0.15,2.37,5089900,{"date":998,"open":651,"high":687,"low":999,"close":641,"change":842,"percent_change":1000,"volume":1001,"transactions":9,"vwap":641},"2026-05-20",6.16,1.77,6091600,{"date":1003,"open":999,"high":552,"low":903,"close":651,"change":204,"percent_change":1004,"volume":1005,"transactions":9,"vwap":651},"2026-05-19",-1.43,6317700,{"date":1007,"open":561,"high":1008,"low":1009,"close":977,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":977},"2026-05-18",6.55,6.17,-0.41,-6.1,9764900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":473,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-15",7.09,7.15,6.69,6.72,-9.19,7987300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":549,"volume":1028,"transactions":9,"vwap":1026},"2026-05-14",6.94,7.48,6.88,7.4,0.44,7085800,{"date":1030,"open":1016,"high":533,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-13",6.95,6.96,-0.21,-2.93,4235100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":530,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":530},"2026-05-12",7.56,7.6,7.05,-0.59,-7.6,9023900,{"date":1045,"open":1046,"high":441,"low":1047,"close":1048,"change":521,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-11",7.37,7.35,7.76,4.3,10020100,{"date":1052,"open":1053,"high":1038,"low":1054,"close":1055,"change":1056,"percent_change":265,"volume":1057,"transactions":9,"vwap":1055},"2026-05-08",7.39,7.22,7.44,-0.01,6089700,{"date":1059,"open":1039,"high":1060,"low":1061,"close":1062,"change":403,"percent_change":928,"volume":1063,"transactions":9,"vwap":1062},"2026-05-07",7.63,7.34,7.45,4469800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":729,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-06",7.75,7.88,7.64,7.73,1.71,6128500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1039,"change":967,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1039},"2026-05-05",7.72,7.74,7.46,0.4,4376100,{"date":1080,"open":1081,"high":1066,"low":1081,"close":1082,"change":339,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-04",7.3,7.57,3.84,10248500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-01",7.32,7.41,7.18,7.29,0.09,1.25,4328400,{"date":1095,"open":1040,"high":1096,"low":1097,"close":533,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":533},"2026-04-30",7.27,6.99,0.2,2.86,8006200,{"date":1102,"open":1103,"high":1104,"low":1025,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-29",7.24,7.26,7,-0.31,-4.24,8935900,{"date":1110,"open":1111,"high":1047,"low":1112,"close":1113,"change":729,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-28",7.07,6.93,7.31,1.81,5500100,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1089,"change":265,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1089},"2026-04-27",7.49,7.1,-1.78,7261900,{"date":1123,"open":1076,"high":1124,"low":1125,"close":1113,"change":833,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1113},"2026-04-24",7.5,7.19,-1.62,4896600,{"date":1129,"open":1096,"high":1130,"low":1131,"close":1132,"change":257,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-23",7.61,7.25,7.43,-0.54,7570600,{"date":1136,"open":1069,"high":1048,"low":1026,"close":1137,"change":842,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-22",7.47,1.49,15382700,{"date":1141,"open":1142,"high":1142,"low":1087,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-21",7.83,7.36,-0.43,-5.52,6805700,{"date":1148,"open":1039,"high":1149,"low":1143,"close":1150,"change":927,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-20",7.8,7.79,-2.5,10022900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":307,"percent_change":236,"volume":1159,"transactions":9,"vwap":1158},"2026-04-17",7.96,8.09,7.78,7.99,7866200,{"date":1161,"open":1162,"high":348,"low":1061,"close":1075,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1075},"2026-04-16",7.55,0.17,2.25,9485400,{"date":1167,"open":1089,"high":1168,"low":1169,"close":1082,"change":463,"percent_change":571,"volume":1170,"transactions":9,"vwap":1082},"2026-04-15",7.58,7.12,7068700,{"date":1172,"open":1173,"high":1024,"low":1174,"close":1175,"change":1027,"percent_change":988,"volume":1176,"transactions":9,"vwap":1175},"2026-04-14",7.11,7.03,7.14,9635000,{"date":1178,"open":697,"high":1179,"low":552,"close":1180,"change":945,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-13",6.71,6.7,2.76,6267300,{"date":1184,"open":1008,"high":1185,"low":676,"close":1186,"change":53,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-10",6.67,6.52,1.56,8190600,{"date":1190,"open":581,"high":988,"low":560,"close":633,"change":1191,"percent_change":1191,"volume":1192,"transactions":9,"vwap":633},"2026-04-09",0,7153500,{"date":1194,"open":1195,"high":1196,"low":581,"close":633,"change":945,"percent_change":1197,"volume":1198,"transactions":9,"vwap":633},"2026-04-08",6.8,6.9,2.88,8129200,{"date":1200,"open":721,"high":572,"low":608,"close":562,"change":21,"percent_change":1201,"volume":1202,"transactions":9,"vwap":562},"2026-04-07",-2.19,8742200,{"date":1204,"open":697,"high":1205,"low":651,"close":697,"change":785,"percent_change":1206,"volume":1207,"transactions":9,"vwap":697},"2026-04-06",6.46,3.07,7665600,{"date":1209,"open":712,"high":1210,"low":753,"close":625,"change":953,"percent_change":1211,"volume":1212,"transactions":9,"vwap":625},"2026-04-02",6.34,-4.18,7668300,{"date":1214,"open":1215,"high":1216,"low":633,"close":1205,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1205},"2026-04-01",6.6,6.66,0.01,0.16,5306100,{"date":1221,"open":1222,"high":561,"low":1222,"close":676,"change":1027,"percent_change":1087,"volume":1223,"transactions":9,"vwap":676},"2026-03-31",6.07,11584100,{"date":1225,"open":598,"high":549,"low":713,"close":696,"change":174,"percent_change":1226,"volume":1227,"transactions":9,"vwap":696},"2026-03-30",-0.5,5652300,{"date":1229,"open":539,"high":987,"low":714,"close":695,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":695},"2026-03-27",-0.49,-7.5,10877100,{"date":1234,"open":1105,"high":1235,"low":1205,"close":561,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":561},"2026-03-26",7.02,-0.75,-10.3,10293800,{"date":1240,"open":1046,"high":1082,"low":1173,"close":1241,"change":842,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-25",7.28,1.53,6029800,{"date":1245,"open":1026,"high":1246,"low":1173,"close":530,"change":755,"percent_change":1247,"volume":1248,"transactions":9,"vwap":530},"2026-03-24",7.54,-4.53,3934000,{"date":1250,"open":1026,"high":1251,"low":1252,"close":1253,"change":842,"percent_change":1138,"volume":1254,"transactions":9,"vwap":1253},"2026-03-23",7.65,7.38,7.51,4596300,{"date":1256,"open":1257,"high":1069,"low":1113,"close":1026,"change":403,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1026},"2026-03-20",7.68,-3.65,3654200,{"date":1261,"open":1262,"high":1157,"low":1124,"close":1257,"change":147,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1257},"2026-03-19",7.66,-2.41,3605300,{"date":1266,"open":337,"high":1267,"low":1268,"close":517,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":517},"2026-03-18",8.21,7.85,-0.44,-5.29,5077200,{"date":1273,"open":1274,"high":347,"low":1275,"close":1276,"change":842,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-17",8.3,8.14,8.31,1.34,3770700,{"date":1280,"open":1281,"high":1274,"low":500,"close":472,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":472},"2026-03-16",8.04,0.67,8.9,5631600,{"date":1286,"open":1287,"high":1288,"low":1062,"close":1289,"change":599,"percent_change":1282,"volume":1290,"transactions":9,"vwap":1289},"2026-03-13",7.84,8.08,7.53,4412600,{"date":1292,"open":1253,"high":1293,"low":1047,"close":1024,"change":393,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1024},"2026-03-12",7.7,-1.45,4239600,{"date":1297,"open":1062,"high":1298,"low":1143,"close":531,"change":1098,"percent_change":819,"volume":1299,"transactions":9,"vwap":531},"2026-03-11",7.82,4119700,{"date":1301,"open":1262,"high":1302,"low":1087,"close":1053,"change":1033,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1053},"2026-03-10",7.77,-2.76,5023100,{"date":1306,"open":1024,"high":1060,"low":1087,"close":1039,"change":214,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1039},"2026-03-09",3.26,6643000,{"date":1310,"open":1068,"high":529,"low":540,"close":1143,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1143},"2026-03-06",-0.57,-7.19,6873500,{"date":1315,"open":1316,"high":1288,"low":1262,"close":1317,"change":927,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-05",7.89,7.93,-2.46,8986700,{"date":1321,"open":1075,"high":1322,"low":1251,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-04",8.28,8.13,0.87,11.98,11956500,{"date":1328,"open":1173,"high":1024,"low":1329,"close":1104,"change":265,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1104},"2026-03-03",6.98,-1.76,7140700,{"date":1333,"open":1180,"high":531,"low":1017,"close":1053,"change":698,"percent_change":346,"volume":1334,"transactions":9,"vwap":1053},"2026-03-02",10420000,{"date":1336,"open":1023,"high":1105,"low":1185,"close":1337,"change":113,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-27",6.82,-5.41,3981300,{"date":1341,"open":1026,"high":1076,"low":1342,"close":540,"change":225,"percent_change":1343,"volume":1344,"transactions":9,"vwap":540},"2026-02-26",6.97,-3.09,8189500,{"date":1346,"open":1347,"high":1289,"low":1348,"close":1055,"change":108,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1055},"2026-02-25",6.89,6.85,13.59,8697600,{"date":1352,"open":977,"high":1353,"low":580,"close":1008,"change":688,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1008},"2026-02-24",6.61,0.92,6643300,{"date":1357,"open":987,"high":1353,"low":1210,"close":1358,"change":225,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-23",6.49,-3.42,6068900,{"date":1362,"open":319,"high":1342,"low":1363,"close":1018,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1018},"2026-02-20",6.68,-0.08,-1.18,3489800,{"date":1368,"open":1369,"high":1370,"low":550,"close":1195,"change":1098,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1195},"2026-02-19",6.59,6.83,3.03,4604200,{"date":1374,"open":1018,"high":1347,"low":1186,"close":1215,"change":573,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1215},"2026-02-18",-0.9,6959600,{"date":1378,"open":1180,"high":1379,"low":697,"close":1216,"change":147,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1216},"2026-02-17",6.76,-2.77,6286800,{"date":1383,"open":561,"high":1097,"low":561,"close":1348,"change":118,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1348},"2026-02-13",4.74,5777700,{"date":1387,"open":1017,"high":814,"low":552,"close":1388,"change":1364,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-12",6.54,-1.21,6495100,{"date":1392,"open":1393,"high":483,"low":1394,"close":1393,"change":174,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-11",6.62,6.37,-0.45,6990900,{"date":1398,"open":1399,"high":1174,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-10",6.86,6.63,6.65,-0.46,-6.47,6151500,{"date":1406,"open":1347,"high":1087,"low":1195,"close":1173,"change":501,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1173},"2026-02-09",1.14,6884500,{"date":1410,"open":1186,"high":1119,"low":987,"close":1174,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1174},"2026-02-06",0.96,15.82,9758000,{"date":1415,"open":1180,"high":1348,"low":753,"close":1222,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1222},"2026-02-05",-1.01,-14.27,14640300,{"date":1420,"open":1137,"high":1039,"low":1097,"close":541,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":541},"2026-02-04",-0.58,-7.57,10609600,{"date":1425,"open":1048,"high":1302,"low":1015,"close":1262,"change":265,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1262},"2026-02-03",-1.67,8695600,{"date":1429,"open":489,"high":430,"low":826,"close":1150,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1150},"2026-02-02",-1.09,-12.27,11298800,{"date":1434,"open":1435,"high":244,"low":422,"close":381,"change":1230,"percent_change":1436,"volume":1437,"transactions":9,"vwap":381},"2026-01-30",9.11,-5.23,9618200,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-29",9.94,9.14,9.37,-0.6,-6.02,7725200,{"date":1447,"open":272,"high":1448,"low":253,"close":1449,"change":800,"percent_change":927,"volume":1450,"transactions":9,"vwap":1449},"2026-01-28",10.21,9.97,5043500,{"date":1452,"open":1453,"high":272,"low":1454,"close":314,"change":1455,"percent_change":987,"volume":1456,"transactions":9,"vwap":314},"2026-01-27",9.42,9.39,0.61,5948000,{"date":1458,"open":1459,"high":213,"low":1460,"close":1461,"change":801,"percent_change":898,"volume":1462,"transactions":9,"vwap":1461},"2026-01-26",9.51,9.22,9.38,8015200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":174,"percent_change":1106,"volume":1469,"transactions":9,"vwap":1468},"2026-01-23",9.64,10.09,9.57,9.75,5174300,{"date":1471,"open":285,"high":1449,"low":1472,"close":769,"change":147,"percent_change":1473,"volume":1474,"transactions":9,"vwap":769},"2026-01-22",9.49,-1.91,5925400,{"date":1476,"open":1477,"high":1478,"low":1453,"close":1449,"change":878,"percent_change":1098,"volume":1479,"transactions":9,"vwap":1449},"2026-01-21",9.83,10.15,7725000,{"date":1481,"open":1482,"high":1483,"low":305,"close":285,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":285},"2026-01-20",10.22,10.35,-1.05,-9.55,8743100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":482,"percent_change":891,"volume":1493,"transactions":9,"vwap":1492},"2026-01-16",10.46,11.07,10.43,11,7684200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1269,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-15",10.77,10.87,10.4,10.44,-4.04,7752400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":236,"volume":1509,"transactions":9,"vwap":1507},"2026-01-14",10.99,11.1,10.63,10.88,0.34,7320600,{"date":1511,"open":1498,"high":1512,"low":1513,"close":1514,"change":339,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-13",10.65,10.19,10.54,2.73,5892400,{"date":1518,"open":283,"high":1519,"low":1520,"close":1521,"change":214,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-12",10.42,9.92,10.26,2.4,4794800,{"date":1525,"open":1498,"high":1526,"low":1527,"close":221,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":221},"2026-01-09",10.41,9.79,-0.26,-2.53,5195200,{"date":1532,"open":1520,"high":1533,"low":1527,"close":1534,"change":286,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-08",10.52,10.28,1.38,6597000,{"date":1538,"open":1539,"high":1489,"low":1540,"close":293,"change":927,"percent_change":1541,"volume":1542,"transactions":9,"vwap":293},"2026-01-07",10.29,10.07,-1.93,6119400,{"date":1544,"open":1545,"high":1546,"low":1540,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-06",10.45,10.72,10.34,0.07,0.68,7443400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":294,"change":1556,"percent_change":608,"volume":1557,"transactions":9,"vwap":294},"2026-01-05",10.01,10.53,9.9,0.58,9299700,{"date":1559,"open":1441,"high":285,"low":433,"close":233,"change":1560,"percent_change":481,"volume":1561,"transactions":9,"vwap":233},"2026-01-02",0.75,10761400,{"date":1563,"open":1564,"high":433,"low":410,"close":1565,"change":994,"percent_change":1070,"volume":1566,"transactions":9,"vwap":1565},"2025-12-31",8.85,8.94,9250500,{"date":1568,"open":1564,"high":1435,"low":1569,"close":1570,"change":1571,"percent_change":247,"volume":1572,"transactions":9,"vwap":1570},"2025-12-30",8.76,8.79,-0.17,8616900,{"date":1574,"open":358,"high":1575,"low":357,"close":1576,"change":688,"percent_change":1282,"volume":1577,"transactions":9,"vwap":1576},"2025-12-29",9.17,8.96,10896100,{"date":1579,"open":1580,"high":1581,"low":1564,"close":1283,"change":423,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1283},"2025-12-26",9.1,9.16,-3.26,6748800,{"date":1585,"open":1586,"high":1587,"low":1576,"close":1587,"change":257,"percent_change":1144,"volume":1588,"transactions":9,"vwap":1587},"2025-12-24",9.13,9.2,4079000,{"date":1590,"open":245,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-23",9.43,9.04,9.24,-0.33,-3.45,8525100,{"date":1598,"open":1553,"high":1599,"low":1600,"close":1467,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1467},"2025-12-22",10.04,9.52,-0.24,-2.45,7486700,{"date":1605,"open":203,"high":305,"low":273,"close":296,"change":542,"percent_change":1569,"volume":1606,"transactions":9,"vwap":296},"2025-12-19",10090900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":609,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-18",9.55,9.88,9.01,9.02,-2.7,8189200,{"date":1616,"open":1617,"high":283,"low":1618,"close":234,"change":1269,"percent_change":1247,"volume":1619,"transactions":9,"vwap":234},"2025-12-17",9.48,9.25,9209800,{"date":1621,"open":1622,"high":1527,"low":1461,"close":1623,"change":1098,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-16",9.47,9.71,2.1,7686200,{"date":1627,"open":1628,"high":1629,"low":1622,"close":1459,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1459},"2025-12-15",10.47,10.55,-1,-9.51,10523100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-12",11.71,11.76,10.49,10.51,-1.02,-8.85,8709800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1230,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-11",11.45,11.64,11.12,11.53,-4.08,7510100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-10",11.41,12.29,11.3,12.02,0.42,3.62,10683000,{"date":1660,"open":1661,"high":1662,"low":1497,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-09",10.92,12.08,11.6,0.54,4.88,9937900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1508,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-08",11.14,11.35,10.75,11.06,3.17,8030800,{"date":1676,"open":1677,"high":1646,"low":1678,"close":1546,"change":1269,"percent_change":892,"volume":1679,"transactions":9,"vwap":1546},"2025-12-05",10.8,10.61,7010100,{"date":1681,"open":1682,"high":1683,"low":1637,"close":1683,"change":698,"percent_change":783,"volume":1684,"transactions":9,"vwap":1683},"2025-12-04",10.66,11.16,9087100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":651,"volume":1692,"transactions":9,"vwap":1690},"2025-12-03",10.13,10.71,10.05,10.59,0.62,8122300,{"date":1694,"open":1695,"high":1554,"low":282,"close":1449,"change":825,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1449},"2025-12-02",9.86,3.85,10310600,{"date":1699,"open":1700,"high":1555,"low":1461,"close":1701,"change":1639,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-01",9.77,9.6,-9.6,8690400,{"date":1705,"open":1706,"high":1504,"low":1628,"close":1707,"change":825,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-28",10.6,10.62,3.61,6108000,{"date":1711,"open":1712,"high":1499,"low":769,"close":1713,"change":521,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-26",9.93,10.25,3.22,9403600,{"date":1717,"open":253,"high":314,"low":1467,"close":1712,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1712},"2025-11-25",-0.15,-1.49,6518100,{"date":1722,"open":1467,"high":1448,"low":203,"close":1723,"change":482,"percent_change":659,"volume":1724,"transactions":9,"vwap":1723},"2025-11-24",10.08,11065400,{"date":1726,"open":1441,"high":316,"low":1569,"close":1600,"change":1727,"percent_change":995,"volume":1728,"transactions":9,"vwap":1600},"2025-11-21",0.22,13682900,{"date":1730,"open":1731,"high":1482,"low":1593,"close":232,"change":1311,"percent_change":1732,"volume":1733,"transactions":9,"vwap":232},"2025-11-20",10.17,-5.78,13794400,{"date":1735,"open":1491,"high":1707,"low":1736,"close":1737,"change":473,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-19",9.76,9.87,-6.45,11110300,{"date":1741,"open":1723,"high":435,"low":1742,"close":1629,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1629},"2025-11-18",10.06,0.26,2.53,9955800,{"date":1747,"open":1678,"high":1748,"low":1478,"close":1539,"change":1443,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1539},"2025-11-17",11.27,-5.51,13773800,{"date":1752,"open":1690,"high":1753,"low":1629,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-14",11.08,10.89,-0.1,-0.91,12765000,{"date":1759,"open":1760,"high":1662,"low":1761,"close":1504,"change":1421,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1504},"2025-11-13",11.66,10.57,-5.01,14050700,{"date":1765,"open":1766,"high":1767,"low":1748,"close":1768,"change":1217,"percent_change":1091,"volume":1769,"transactions":9,"vwap":1768},"2025-11-12",11.92,12.1,11.57,10076300,{"date":1771,"open":1636,"high":1772,"low":1773,"close":1774,"change":113,"percent_change":1582,"volume":1775,"transactions":9,"vwap":1774},"2025-11-11",11.96,11.49,11.56,8921300,{"date":1777,"open":1778,"high":1779,"low":1766,"close":1780,"change":1056,"percent_change":1364,"volume":1781,"transactions":9,"vwap":1780},"2025-11-10",12.43,12.58,11.95,11327000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1772,"change":542,"percent_change":1111,"volume":1787,"transactions":9,"vwap":1772},"2025-11-07",10.81,12.17,10.7,10869500,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-06",11.8,11.84,11.13,11.17,-0.96,-7.91,8866400,{"date":1798,"open":1799,"high":1800,"low":1636,"close":1801,"change":382,"percent_change":1696,"volume":1802,"transactions":9,"vwap":1801},"2025-11-05",12,12.38,12.13,8540200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-04",12.41,12.81,11.67,11.68,-1.41,-10.77,15096300,{"date":1813,"open":329,"high":1814,"low":1815,"close":1816,"change":1236,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-03",13.43,12.68,13.09,-5.42,11745700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-31",13.33,13.94,13.3,13.84,1.07,8.38,12701900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-30",13.21,13.36,12.73,12.77,-0.84,-6.17,12087600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":265,"percent_change":574,"volume":1843,"transactions":9,"vwap":1842},"2025-10-29",13.45,13.87,13.16,13.61,9907500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1311,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-28",14.37,14.52,13.71,13.74,-3.98,7920700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-27",14.82,14.9,14.3,14.31,0.39,2.8,10252800,{"date":1862,"open":1863,"high":1864,"low":1849,"close":1865,"change":1866,"percent_change":1371,"volume":1867,"transactions":9,"vwap":1865},"2025-10-24",14.05,14.14,13.92,0.41,10121500,{"date":1869,"open":1870,"high":1871,"low":1831,"close":1872,"change":1548,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-23",13.65,13.73,13.51,0.52,9493500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1375,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-22",13.99,14.02,12.86,13.44,-6.28,18081800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1395,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-21",14.55,15.04,14.21,14.34,-3.04,11400300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":382,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-20",14.95,15.5,14.75,14.79,3.14,9782500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1888,"change":225,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1888},"2025-10-17",13.93,14.42,13.69,-1.58,14531700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1421,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-16",15.97,16.2,14.46,14.57,-3.83,14339900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1230,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-15",15.88,16.13,14.98,15.15,-3.13,9202800,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1230,"percent_change":1889,"volume":1928,"transactions":9,"vwap":1927},"2025-10-14",15.2,15.99,14.86,15.64,10512100,{"date":1930,"open":1931,"high":1909,"low":1932,"close":1917,"change":600,"percent_change":877,"volume":1933,"transactions":9,"vwap":1917},"2025-10-13",15.67,15.11,12620200,{"date":1935,"open":1936,"high":26,"low":1937,"close":1938,"change":777,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-10",17.02,15.14,15.32,-9.62,21171600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-09",17.14,17.15,16.24,16.95,-0.62,-3.53,15425600,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":927,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-08",17.49,18.049999,17.27,17.57,-1.13,12066500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-07",19.27,19.54,17.41,17.77,-1.47,-7.64,19842300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":972,"volume":1974,"transactions":9,"vwap":1972},"2025-10-06",18.84,19.46,18.51,19.24,1.06,17252800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1977,"change":1091,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1977},"2025-10-03",18.18,18.73,17.71,0.5,15454900,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-02",17.67,18.49,17.52,18.09,0.72,4.15,17170400,{"date":1992,"open":1986,"high":1993,"low":1994,"close":1995,"change":510,"percent_change":730,"volume":1996,"transactions":9,"vwap":1995},"2025-10-01",18.12,17.16,17.37,16603700,{"date":1998,"open":1999,"high":1995,"low":2000,"close":2001,"change":609,"percent_change":1294,"volume":2002,"transactions":9,"vwap":2001},"2025-09-30",16.8,16.58,17.01,9566200,{"date":2004,"open":2005,"high":1986,"low":2006,"close":2007,"change":2008,"percent_change":1067,"volume":2009,"transactions":9,"vwap":2007},"2025-09-29",16.049999,16.01,17.26,1.26,20463900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1106,"percent_change":247,"volume":2016,"transactions":9,"vwap":2015},"2025-09-26",16.32,16.53,15.6,16,13407700,{"date":2018,"open":2019,"high":2020,"low":1412,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-25",16.33,16.82,16.31,-1.27,-7.22,18544000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":698,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-24",16.6,18.1,16.49,17.58,3.35,20069400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2001,"change":1077,"percent_change":181,"volume":2038,"transactions":9,"vwap":2001},"2025-09-23",16.61,17.43,16.45,15806500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2035,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2035},"2025-09-22",16.22,16.98,16.08,-0.72,-4.15,20839800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":842,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-09-19",16.88,17.84,16.76,17.33,0.64,29627600,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":53,"percent_change":1556,"volume":2061,"transactions":9,"vwap":2060},"2025-09-18",17.51,18.67,17.19,17.22,28512300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1163,"percent_change":177,"volume":2068,"transactions":9,"vwap":2067},"2025-09-17",16.94,17.48,16.35,17.12,19381200,{"date":2070,"open":2071,"high":2067,"low":2072,"close":1946,"change":1218,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1946},"2025-09-16",17.049999,16.19,0.95,15292300,{"date":2076,"open":1943,"high":2077,"low":2012,"close":2078,"change":1756,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-15",17.23,16.79,-5.14,21814300,{"date":2082,"open":2035,"high":2083,"low":2013,"close":2084,"change":1277,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-09-12",17.83,17.7,8.19,28043200,{"date":2088,"open":2089,"high":2007,"low":2090,"close":2091,"change":371,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-09-11",16.11,16.040001,16.36,1.68,23076000,{"date":2095,"open":2096,"high":1994,"low":1908,"close":2097,"change":1443,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-10",16.86,16.09,-3.59,22942200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":563,"volume":2107,"transactions":9,"vwap":2105},"2025-09-09",16.42,16.77,15.84,16.69,1.02,24068100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":1931,"change":152,"percent_change":830,"volume":2113,"transactions":9,"vwap":1931},"2025-09-08",15.16,16.17,14.97,23262600,{"date":2115,"open":1412,"high":2116,"low":2117,"close":2118,"change":1230,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-05",16.059999,14.29,14.94,-3.18,29896600,{"date":2122,"open":2123,"high":2111,"low":2112,"close":2124,"change":46,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-09-04",16.1,15.43,-8.26,38519600,{"date":2128,"open":1943,"high":2036,"low":2129,"close":2020,"change":857,"percent_change":205,"volume":2130,"transactions":9,"vwap":2020},"2025-09-03",16.52,29983600,{"date":2132,"open":2065,"high":2133,"low":2035,"close":2042,"change":1834,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2042},"2025-09-02",17.87,-4.71,25780200,{"date":2137,"open":2138,"high":2139,"low":2057,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-08-29",18.38,18.45,17.82,-0.64,-3.47,21077100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":351,"volume":2151,"transactions":9,"vwap":2149},"2025-08-28",19.15,19.38,18.26,18.46,-0.81,25365400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":1960,"change":2157,"percent_change":1582,"volume":2158,"transactions":9,"vwap":1960},"2025-08-27",19.73,20.27,19.13,-0.65,31176200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1560,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-26",19.34,20.08,19.01,19.92,3.91,26517200,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-08-25",20.37,20.41,19.1,19.17,-1.7,-8.15,36202700,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-08-22",18.4,21.030001,18.25,20.87,2.83,15.69,85754100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1004,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-08-21",18.7,19.45,17.91,18.040001,-7.34,25260900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":328,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-20",18.6,19.66,18.22,19.47,5.93,38047300,{"date":2202,"open":2203,"high":2204,"low":1987,"close":2138,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2138},"2025-08-19",19.59,20.02,-1.74,-8.65,36725500,{"date":2209,"open":2198,"high":2210,"low":2211,"close":2212,"change":371,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-08-18",21.21,18.92,20.12,1.36,43781900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-15",22.5,22.72,19.63,19.85,-3.64,-15.5,60295400,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":174,"percent_change":265,"volume":2230,"transactions":9,"vwap":2229},"2025-08-14",21.89,23.78,21.76,23.49,46458200,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-08-13",23.27,24.55,22.36,23.52,1.05,4.67,56960200,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":729,"percent_change":1556,"volume":2246,"transactions":9,"vwap":2245},"2025-08-12",24,24.030001,21.44,22.47,73909400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1904,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-11",24.12,28.26,22.26,22.34,-6.61,113444600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":482,"percent_change":1522,"volume":2261,"transactions":9,"vwap":2260},"2025-08-08",23.54,25.42,22.21,23.92,81121200,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":784,"volume":2269,"transactions":9,"vwap":2267},"2025-08-07",21.72,24.1,21.53,23.36,1.22,53405400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-08-06",19.51,22.44,18.64,22.14,1.91,9.44,34577300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":328,"percent_change":765,"volume":2285,"transactions":9,"vwap":2284},"2025-08-05",19.040001,20.3,18.35,20.23,23958000,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1807,"volume":2293,"transactions":9,"vwap":2291},"2025-08-04",17.94,20.14,17.69,19.14,2,39469500,{"date":2295,"open":1953,"high":2296,"low":2297,"close":1943,"change":1426,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1943},"2025-08-01",18.81,17.09,-8.88,29186600,{"date":2301,"open":2302,"high":2282,"low":2303,"close":2296,"change":1236,"percent_change":1912,"volume":2304,"transactions":9,"vwap":2296},"2025-07-31",19.5,18.78,24112000,{"date":2306,"open":2187,"high":2307,"low":2187,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-07-30",20.65,19.56,0.48,2.52,38162900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-07-29",20.32,20.84,18.37,19.08,-1.85,-8.84,40697100,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-07-28",23.1,19.78,20.93,-1.06,-4.82,53061300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-07-25",24.77,24.99,21.35,21.99,-1.33,-5.7,47775700,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-07-24",25.76,28.5,22.12,23.32,-2.49,-9.65,70756600,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-07-23",26.44,26.78,24.53,25.81,-1.59,-5.8,36592300,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-07-22",26.36,29.79,25,27.4,2.15,8.51,58507800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-07-21",32,34.29,24.79,25.25,-3.73,-12.87,82720700,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-07-18",36.95,40.46,28.91,28.98,-7.42,-20.38,86780200,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-07-17",39.07,39.080002,32.32,36.4,-0.98,-2.62,98296700,{"date":2393,"open":2394,"high":2386,"low":2395,"close":2396,"change":347,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-07-16",33.8,31.36,37.38,29.03,80590400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":926,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-15",25.3,29.25,24.13,28.97,21.31,70814100,{"date":2408,"open":2360,"high":2409,"low":2410,"close":2411,"change":618,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-07-14",27.61,23.17,23.88,10.3,55333100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1673,"percent_change":1944,"volume":2420,"transactions":9,"vwap":2419},"2025-07-11",20.030001,22.82,19.3,21.65,54687600,{"date":2422,"open":2290,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":491,"volume":2427,"transactions":9,"vwap":2425},"2025-07-10",20.44,16.5,18.48,1.42,48242800,{"date":2429,"open":2430,"high":2430,"low":1938,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-07-09",19.02,17.059999,0.77,4.73,56556900,{"date":2436,"open":2437,"high":2129,"low":2438,"close":2439,"change":1657,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-07-08",14.39,14.01,16.29,28.57,53603600,{"date":2443,"open":1821,"high":2444,"low":2445,"close":2446,"change":1217,"percent_change":501,"volume":2447,"transactions":9,"vwap":2446},"2025-07-07",15.17,12.46,12.67,31058300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1549,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-07-03",13.97,14,11.83,12.66,5.68,33808300,{"date":2457,"open":203,"high":2458,"low":2459,"close":1325,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1325},"2025-07-02",12.44,9.18,2.63,28.13,28015100,{"date":2464,"open":1449,"high":2465,"low":2466,"close":224,"change":1421,"percent_change":2467,"volume":2468,"transactions":9,"vwap":224},"2025-07-01",10.36,9.31,-5.84,7069500,{"date":2470,"open":2471,"high":293,"low":2472,"close":1712,"change":698,"percent_change":903,"volume":2473,"transactions":9,"vwap":1712},"2025-06-30",9.7,9.07,8842800,{"date":2475,"open":243,"high":1610,"low":2466,"close":2476,"change":2044,"percent_change":2477,"volume":1493,"transactions":9,"vwap":2476},"2025-06-27",9.36,-7.14,{"date":2479,"open":2480,"high":1706,"low":1623,"close":1723,"change":927,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1723},"2025-06-26",10.5,-1.95,7265600,{"date":2484,"open":272,"high":2485,"low":203,"close":1534,"change":1691,"percent_change":633,"volume":2486,"transactions":9,"vwap":1534},"2025-06-25",12.03,20056400,{"date":2488,"open":1555,"high":1506,"low":273,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-06-24",9.66,0.66,7.33,10615500,{"date":2494,"open":243,"high":2495,"low":420,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-06-23",10.1,9,-0.85,-8.63,12767300,{"date":2501,"open":2502,"high":2503,"low":2504,"close":305,"change":1718,"percent_change":2505,"volume":2506,"transactions":9,"vwap":305},"2025-06-20",10.97,11.02,9.4,-1.5,14299800,{"date":2508,"open":1807,"high":2509,"low":1600,"close":272,"change":2481,"percent_change":2510,"volume":2511,"transactions":9,"vwap":272},"2025-06-18",12.22,-16.32,18613500,{"date":2513,"open":2514,"high":2514,"low":2515,"close":1780,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":1780},"2025-06-17",13.63,11.61,-1.46,-10.89,15642400,{"date":2520,"open":1507,"high":2521,"low":1629,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-06-16",14.25,13.41,4.2,45.6,46975200,{"date":2527,"open":1713,"high":2528,"low":401,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-06-13",11.63,9.21,-23.32,-71.69,41921600,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-06-12",33.13,37.18,30.33,32.53,-4.54,-12.25,13390900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-06-11",36.41,49.52,31.87,37.07,3.09,9.09,7139400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":511,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-06-10",34.75,38,29.8,33.98,15.46,3788800,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-06-09",38.26,38.8,29.17,29.43,-12.05,-29.05,2884700,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":1602,"volume":2575,"transactions":9,"vwap":2573},"2025-06-06",44.86,45.12,37,41.48,-1.04,1612300,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-06-05",58.96,59.02,40.5,42.52,-16.68,-28.18,2079700,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-06-04",55.25,62.64,51.48,59.2,8.91,17.72,2941000,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-06-03",57.72,82.7,49.44,50.29,-5.08,-9.17,7860000,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-06-02",55.95,63,45.61,55.37,-21.33,-27.81,4126800,{"date":2613,"open":2614,"high":180,"low":2615,"close":2616,"change":2617,"percent_change":404,"volume":2618,"transactions":9,"vwap":2616},"2025-05-30",105,70.25,76.7,-2.51,12276900,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-05-29",29.16,92.87,29.049999,79.21,50.05,171.64,20324600,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2621,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2621},"2025-05-28",31.1,32.8,27.23,-6.67,-18.62,2200300,{"date":2637,"open":2638,"high":2639,"low":2341,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-05-27",33.93,53.45,35.83,29.11,433.18,54492800,{"date":2645,"open":564,"high":2646,"low":2647,"close":1018,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":1018},"2025-05-23",6.91,3.58,2.96,78.72,6066500,{"date":2652,"open":2653,"high":2654,"low":2653,"close":89,"change":502,"percent_change":2655,"volume":2656,"transactions":9,"vwap":89},"2025-05-22",2.79,3.86,34.77,241900,{"date":2658,"open":128,"high":128,"low":2659,"close":2653,"change":833,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2653},"2025-05-21",2.58,-4.12,46100,{"date":2663,"open":372,"high":372,"low":2664,"close":2665,"change":800,"percent_change":473,"volume":2666,"transactions":9,"vwap":2665},"2025-05-20",2.65,2.91,102800,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":174,"percent_change":1416,"volume":2673,"transactions":9,"vwap":2672},"2025-05-19",2.99,3.02,2.85,2.93,35400,{"date":2675,"open":2676,"high":1206,"low":2677,"close":2648,"change":878,"percent_change":1549,"volume":2678,"transactions":9,"vwap":2648},"2025-05-16",3.05,2.87,26100,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":453,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-05-15",3.36,3.53,2.67,2.94,-14.04,176900,{"date":2688,"open":2681,"high":2689,"low":1307,"close":2690,"change":688,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-05-14",3.66,3.42,1.79,54800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2681,"change":599,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2681},"2025-05-13",3.31,3.5,3.13,1.51,43500,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2695,"change":953,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2695},"2025-05-12",3.38,3.52,3.16,-7.54,85200,{"date":2708,"open":1206,"high":1989,"low":2684,"close":2647,"change":1866,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2647},"2025-05-09",12.93,369300,{"date":2712,"open":2684,"high":2713,"low":181,"close":1673,"change":1755,"percent_change":2714,"volume":2715,"transactions":9,"vwap":1673},"2025-05-08",3.28,-3.06,1019100,{"date":2717,"open":2718,"high":2719,"low":946,"close":2720,"change":1311,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-07",3.45,3.75,3.27,-14.84,144700,{"date":2724,"open":511,"high":2725,"low":2726,"close":1083,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":1083},"2025-05-06",4.83,3.24,-1.08,-21.95,406600,{"date":2731,"open":2523,"high":841,"low":1083,"close":841,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":841},"2025-05-05",1.2,32.26,821883,{"date":2736,"open":2737,"high":2738,"low":2681,"close":2739,"change":214,"percent_change":1196,"volume":2740,"transactions":9,"vwap":2739},"2025-05-02",3.6,4.08,3.72,113625,{"date":2742,"open":2726,"high":2739,"low":1197,"close":2743,"change":214,"percent_change":1088,"volume":2744,"transactions":9,"vwap":2743},"2025-05-01",3.48,63842,{"date":2746,"open":2747,"high":2681,"low":1197,"close":2726,"change":510,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2726},"2025-04-30",3,12.5,47058,{"date":2751,"open":2752,"high":2681,"low":1197,"close":1197,"change":1601,"percent_change":2753,"volume":2754,"transactions":9,"vwap":1197},"2025-04-29",3.12,-7.69,56658,{"date":185,"open":2747,"high":2726,"low":2756,"close":2752,"change":169,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2752},2.64,4,156058]