[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHLS":3,"homepage-market-summary":30,"stock-historical-SHLS":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SHLS","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},"Shoals Technologies Group, Inc. Class A Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Shoals Technologies Group is a provider of electrical balance of system solutions for solar energy projects, primarily in the United States. EBOS encompasses components that are necessary to carry electric current produced by solar panels to an inverter. The products are sold principally to engineering, procurement, and construction firms that build solar energy projects.","1,480","Portland, TN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.42,8.39,8.5,8.07,0.03,0.36,4781562.22419,29095,8.3734,13.18,5.43,5328593.284319446,38.6,1432,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},3.495,5577923,2035941714.364181,125.74,"2025-04-28",[185,186,196,207,217,228,238,246,257,267,278,288,297,306,314,323,334,344,354,364,374,385,393,402,412,420,430,441,450,458,466,477,487,495,502,513,523,532,540,550,560,570,580,590,598,608,618,627,638,648,658,666,676,686,696,706,716,727,737,745,754,762,771,779,786,794,803,809,817,826,834,840,848,856,864,871,880,889,897,906,913,920,927,931,939,946,954,962,971,980,989,998,1006,1015,1023,1030,1035,1041,1049,1055,1061,1069,1074,1081,1087,1092,1099,1107,1115,1121,1127,1132,1137,1144,1149,1157,1163,1168,1172,1179,1186,1194,1198,1201,1207,1215,1219,1224,1229,1237,1243,1248,1254,1260,1264,1271,1278,1285,1290,1296,1303,1310,1317,1323,1330,1336,1342,1348,1354,1361,1368,1376,1383,1390,1398,1403,1410,1416,1423,1430,1437,1444,1451,1458,1464,1469,1474,1482,1487,1493,1500,1506,1511,1517,1523,1528,1534,1541,1547,1551,1555,1560,1565,1570,1575,1581,1584,1590,1596,1601,1607,1615,1620,1627,1634,1639,1643,1647,1652,1656,1662,1668,1674,1679,1685,1692,1696,1702,1707,1711,1718,1723,1729,1734,1739,1745,1750,1757,1763,1770,1776,1781,1787,1790,1796,1802,1808,1813,1819,1824,1828,1832,1837,1843,1849,1853,1859,1866,1872,1877,1884,1890,1896,1902,1906,1911,1917,1922,1927,1933,1938,1942,1946,1952,1957,1962,1966,1969,1974,1979,1983,1987,1993,1999,2005,2010,2014,2019,2022,2026,2033,2037,2042,2048,2054,2061,2064,2068,2073,2080,2084,2091,2094,2098,2103,2108,2112,2117,2123,2130,2138,2147,2154,2160,2166,2172,2176,2182,2188,2196,2203,2208,2214,2219,2225,2229,2234,2238,2244,2250,2256,2261,2266,2271,2277,2284,2289,2294,2297,2301,2309,2318,2324,2331,2337,2342,2348,2355,2361,2368,2371,2378,2382,2387,2392,2398,2403,2407,2412,2415,2420,2425,2432,2439,2445,2451,2456,2460,2465,2470,2475,2480,2487,2492,2498,2505,2508,2514,2518,2524,2530,2537,2542,2548,2556],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":17,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",8.4,8.46,8.21,-0.1,-1.18,5840829.549949,27834,8.3725,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",8.17,8.57,8.1,8.49,0.34,4.17,3298339.611502,26788,8.447,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",8.27,7.91,8.15,-0.15,-1.81,3008544.975753,30554,8.0821,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",8.29,8.53,8.12,8.3,0.17,2.09,3847103.479454,29450,8.3158,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":20,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",8.08,8.265,7.78,8.13,0.37,3941732.947336,28014,8.0674,{"date":239,"open":240,"high":211,"low":241,"close":200,"change":73,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",7.87,7.735,4.25,5019595.852115,33137,8.0223,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",7.58,7.84,7.439,7.77,0.35,4.72,4680395.472898,31350,7.6735,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":67,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",7.36,7.52,7.29,7.42,-0.67,2746127.132327,23758,7.4164,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",7.55,7.74,7.46,7.47,0.02,0.27,2622171.230293,23406,7.5476,{"date":279,"open":269,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",7.585,7.26,7.45,-0.26,-3.37,3399814.136817,28618,7.4007,{"date":289,"open":211,"high":211,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",7.56,7.71,-0.44,-5.4,4577551.749938,32930,7.7302,{"date":298,"open":299,"high":300,"low":232,"close":211,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",7.93,8.24,0.315,4.02,4723544.966208,35749,8.1311,{"date":307,"open":291,"high":240,"low":262,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",7.835,0.235,3.09,3006524.096304,25701,7.7357,{"date":315,"open":316,"high":317,"low":281,"close":318,"change":67,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",7.64,7.79,7.6,-0.65,6797424.266361,39022,7.5198,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",7.08,7.675,7.07,7.65,0.83,12.17,5820434.436508,44798,7.5211,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",7.17,6.71,6.82,-0.24,-3.4,3753366.331868,33213,6.8575,{"date":345,"open":346,"high":261,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",7.04,7,7.06,0.01,0.14,3713193.10685,26935,7.0873,{"date":355,"open":356,"high":281,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",6.83,6.75,7.05,-0.25,-3.42,5599104.870607,37407,7.0663,{"date":365,"open":366,"high":282,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",7.15,7.02,7.3,0.19,2.67,3638190.100358,26375,7.257,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",6.9,7.215,6.79,7.11,0.05,0.71,4978441.257234,36486,7.0427,{"date":386,"open":262,"high":387,"low":347,"close":348,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",7.59,-0.36,-4.85,3436648.975067,29081,7.1015,{"date":394,"open":366,"high":395,"low":396,"close":262,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",7.66,7.141,0.29,4.07,4378511.732707,36525,7.4983,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":52,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",7.03,7.23,6.98,7.13,1.42,4469997.158596,33530,7.119,{"date":413,"open":337,"high":414,"low":415,"close":404,"change":117,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",7.09,6.62,4.61,3820403.521914,27875,6.9471,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":273,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",6.66,6.791,6.61,6.72,0.3,5476203.387787,32823,6.7106,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",6.69,6.88,6.6701,6.7,-0.22,-3.18,4001832.725552,27334,6.7549,{"date":442,"open":443,"high":366,"low":444,"close":445,"change":436,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",7.14,6.81,6.92,-3.08,3952996.258931,28815,6.9014,{"date":451,"open":452,"high":269,"low":327,"close":443,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",7.5,-0.28,-3.77,3019030.671748,25265,7.1896,{"date":459,"open":272,"high":387,"low":460,"close":262,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",7.325,0.11,1.5,3450711.870355,30343,7.4247,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",6.93,7.41,6.78,7.31,0.42,6.1,8825445.020604,59827,7.1181,{"date":478,"open":479,"high":405,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",7.1,6.85,6.89,0.09,1.32,5640181.355898,43375,6.9686,{"date":488,"open":346,"high":479,"low":470,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",6.8,-0.295,-4.16,5140467.505027,38378,6.9265,{"date":496,"open":271,"high":271,"low":346,"close":497,"change":453,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",7.095,-3.8,7386035.587784,36394,7.1829,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",7.82,7.94,7.145,7.375,-0.575,-7.23,6455013.655691,45116,7.3462,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":274,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",7.73,7.97,7.57,7.95,3.52,3678542.709409,35253,7.8239,{"date":524,"open":233,"high":525,"low":395,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",8.22,7.68,-0.55,-6.68,5700978.209541,40797,7.851,{"date":533,"open":534,"high":534,"low":19,"close":535,"change":436,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",8.47,8.23,-2.6,3089673.073079,31044,8.2133,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":117,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",8.16,8.645,8.145,8.45,3.81,3635303.687503,37315,8.4403,{"date":551,"open":552,"high":553,"low":230,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",8.28,8.38,8.14,-0.2,-2.4,3210363.224864,30210,8.2234,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":112,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",8.96,9.05,8.155,8.34,-4.47,4467771.397049,35405,8.4019,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":223,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",8.69,8.885,8.55,8.73,1.99,2861912.898593,28637,8.692,{"date":581,"open":582,"high":583,"low":18,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",8.93,8.98,8.56,-0.37,-4.14,2680558.531148,27377,8.609,{"date":591,"open":592,"high":593,"low":198,"close":582,"change":73,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",8.63,9.02,3.84,4591468.43106,38525,8.6883,{"date":599,"open":600,"high":601,"low":221,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",8.41,8.705,8.6,-0.08,-0.92,6348580.701529,52968,8.4797,{"date":609,"open":610,"high":611,"low":602,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",9.12,9.26,8.68,-0.54,-5.86,8579503.661744,59462,8.8575,{"date":619,"open":563,"high":620,"low":621,"close":622,"change":212,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",9.64,8.595,9.22,-1.6,13848194.845982,94767,9.1573,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",8.8,9.53,8.72,9.37,0.63,7.21,10109470.69539,78257,9.2924,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",9.288,8.655,8.74,-0.16,-1.8,4142132.004044,38501,8.8211,{"date":649,"open":650,"high":583,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",8.405,8.3244,8.9,0.96,12.09,4788396.219974,46927,8.7916,{"date":659,"open":592,"high":660,"low":308,"close":505,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",8.7,-0.6,-7.03,6081505.268256,50121,8.1337,{"date":667,"open":668,"high":669,"low":222,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",9.03,9.04,8.54,-0.845,-9,5160025.416003,44396,8.6065,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":67,"volume":683,"transactions":684,"vwap":685},"2026-07-27",9.39,9.41,8.825,9.385,-0.005,3956335.784002,43175,9.1503,{"date":687,"open":688,"high":689,"low":690,"close":678,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",9.91,9.955,9.25,-0.5,-5.06,3207313.783223,34931,9.5061,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":613,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",10.2,10.6,9.7449,9.89,-5.18,3413662.17704,34446,9.9458,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":380,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",9.98,10.525,9.97,10.43,0.48,4773144.635672,41613,10.376,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",10.16,10.415,9.71,10.38,0.76,7.9,3698305.773409,33472,10.2642,{"date":728,"open":729,"high":711,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",10.32,9.605,9.62,-0.68,-6.6,5994800.013136,50038,9.7961,{"date":738,"open":739,"high":740,"low":718,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",10.21,10.818,10.3,-0.235,-2.23,14423400,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",11.19,11.3,10.185,10.535,-0.965,-8.39,5520900,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":433,"volume":761,"transactions":9,"vwap":759},"2026-07-15",11.14,11.686,10.93,11.5,0.74,7668600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",9.92,10.79,9.9,10.76,1.36,14.47,5051100,{"date":772,"open":773,"high":708,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",9.82,9.34,9.4,-0.62,-6.19,4679300,{"date":780,"open":781,"high":782,"low":773,"close":783,"change":784,"percent_change":661,"volume":785,"transactions":9,"vwap":783},"2026-07-10",10.19,10.24,10.02,-0.06,2801600,{"date":787,"open":788,"high":789,"low":790,"close":788,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":788},"2026-07-09",10.08,10.355,9.965,0.305,3.12,2970600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",9.85,10.17,9.6,9.775,-0.265,-2.64,5001000,{"date":804,"open":741,"high":721,"low":805,"close":806,"change":613,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-07",9.48,10.04,-5.1,6899200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":633,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-06",10.12,10.855,10.075,10.58,6.33,5102100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",9.99,10.87,9.56,9.95,-0.17,-1.68,8290600,{"date":827,"open":828,"high":829,"low":830,"close":811,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":811},"2026-07-01",9.67,10.705,9.66,0.22,2.22,5471200,{"date":835,"open":720,"high":836,"low":798,"close":766,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":766},"2026-06-30",10.18,0.61,6.57,4199600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":397,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-29",9.19,9.5,8.695,9.29,3.22,6372700,{"date":849,"open":821,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",9.68,8.935,9,-0.86,-8.72,10598300,{"date":857,"open":858,"high":859,"low":843,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-25",10.39,10.57,9.86,-0.34,-3.33,4227600,{"date":865,"open":866,"high":867,"low":868,"close":698,"change":603,"percent_change":869,"volume":870,"transactions":9,"vwap":698},"2026-06-24",10.36,10.54,9.93,-0.78,8232300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",10.23,10.86,10.13,10.28,-0.66,-6.03,4507600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-22",10.5,11.29,10.49,10.94,0.52,4.99,4938900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":721,"volume":896,"transactions":9,"vwap":894},"2026-06-18",9.78,10.63,9.45,10.42,0.98,8765100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-17",9.83,10.365,9.405,9.44,-0.52,-5.22,6832700,{"date":907,"open":908,"high":909,"low":868,"close":910,"change":861,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-16",10.235,10.52,9.96,-3.3,4179700,{"date":914,"open":915,"high":916,"low":917,"close":741,"change":918,"percent_change":60,"volume":919,"transactions":9,"vwap":741},"2026-06-15",10.77,10.82,10.055,-0.13,3817200,{"date":921,"open":813,"high":922,"low":923,"close":711,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":711},"2026-06-12",10.97,9.985,0.54,5.46,5633200,{"date":928,"open":845,"high":689,"low":610,"close":701,"change":929,"percent_change":445,"volume":930,"transactions":9,"vwap":701},"2026-06-11",0.64,5530500,{"date":932,"open":933,"high":934,"low":935,"close":690,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":690},"2026-06-10",9.63,9.69,9.13,-0.38,-3.95,4884000,{"date":940,"open":941,"high":942,"low":943,"close":933,"change":60,"percent_change":944,"volume":945,"transactions":9,"vwap":933},"2026-06-09",11.05,11.1,9.2,-11.49,6530500,{"date":947,"open":941,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-08",11.44,10.795,10.88,0.07,0.65,4859000,{"date":955,"open":956,"high":957,"low":709,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",12.36,12.49,10.81,-1.96,-15.35,7062200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-04",12.04,12.79,11.925,12.77,0.38,3.07,4301700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-03",12.3,12.815,12.07,12.39,-0.07,-0.56,3553500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",12.24,12.6,12.015,12.46,0.28,2.3,5619000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-01",12.26,12.38,11.826,12.18,-0.27,-2.17,3789000,{"date":999,"open":1000,"high":25,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",12.665,11.88,12.45,0.25,2.05,6053600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-28",11.95,12.375,11.82,12.2,0.08,0.66,5901900,{"date":1016,"open":765,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-27",12.5,10.624,12.12,1.3,12.01,9732300,{"date":1024,"open":1025,"high":1026,"low":698,"close":916,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":916},"2026-05-26",10.41,11.075,0.91,9.18,6395100,{"date":1031,"open":1032,"high":836,"low":679,"close":688,"change":21,"percent_change":1033,"volume":1034,"transactions":9,"vwap":688},"2026-05-22",9.7,3.77,4384500,{"date":1036,"open":630,"high":796,"low":679,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-21",9.55,-0.125,-1.29,5127700,{"date":1042,"open":1043,"high":1044,"low":563,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-20",9.425,9.72,9.675,0.395,4.26,3967100,{"date":1050,"open":678,"high":1051,"low":583,"close":1052,"change":936,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-19",9.52,9.28,-3.93,3897400,{"date":1056,"open":698,"high":1057,"low":1058,"close":830,"change":263,"percent_change":1059,"volume":1060,"transactions":9,"vwap":830},"2026-05-18",10.254,9.51,-6.49,5419200,{"date":1062,"open":1063,"high":882,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-15",9.095,8.85,10.33,1.05,11.31,11398800,{"date":1070,"open":1071,"high":775,"low":631,"close":1052,"change":223,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1052},"2026-05-14",9.06,1.87,4117600,{"date":1075,"open":852,"high":1076,"low":1077,"close":1078,"change":712,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-13",9.445,8.76,9.11,5.56,5658700,{"date":1082,"open":935,"high":1083,"low":188,"close":592,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":592},"2026-05-12",9.14,-0.69,-7.4,4809200,{"date":1088,"open":1077,"high":933,"low":1089,"close":1090,"change":712,"percent_change":26,"volume":1091,"transactions":9,"vwap":1090},"2026-05-11",8.75,9.32,5829600,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":176,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-08",8.01,8.97,8.84,12.76,8526600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":249,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":249},"2026-05-07",8.48,8.58,7.725,-0.49,-5.88,6477400,{"date":1108,"open":1109,"high":1110,"low":505,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-06",8.426,8.585,8.33,0.2,2.46,6734400,{"date":1116,"open":1117,"high":1090,"low":317,"close":233,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":233},"2026-05-05",9.23,-0.14,-1.69,10826300,{"date":1122,"open":211,"high":1123,"low":1124,"close":209,"change":461,"percent_change":1125,"volume":1126,"transactions":9,"vwap":209},"2026-05-04",8.365,7.965,1.35,7640800,{"date":1128,"open":505,"high":231,"low":1129,"close":542,"change":831,"percent_change":1130,"volume":1131,"transactions":9,"vwap":542},"2026-05-01",7.89,2.77,3272000,{"date":1133,"open":272,"high":516,"low":1134,"close":505,"change":1135,"percent_change":198,"volume":1136,"transactions":9,"vwap":505},"2026-04-30",7.44,0.6,3782200,{"date":1138,"open":328,"high":270,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-29",7.18,7.34,-0.31,-4.05,2876100,{"date":1145,"open":316,"high":1146,"low":452,"close":328,"change":212,"percent_change":1147,"volume":1148,"transactions":9,"vwap":328},"2026-04-28",7.753,-1.92,2657300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":918,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-27",7.96,8.06,7.685,7.8,-1.64,3233700,{"date":1158,"open":723,"high":1124,"low":1159,"close":299,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":299},"2026-04-24",7.49,0.15,1.93,3046400,{"date":1164,"open":1165,"high":518,"low":248,"close":232,"change":986,"percent_change":1166,"volume":1167,"transactions":9,"vwap":232},"2026-04-23",7.61,3.73,8977700,{"date":1169,"open":443,"high":291,"low":348,"close":452,"change":633,"percent_change":1170,"volume":1171,"transactions":9,"vwap":452},"2026-04-22",9.17,7475100,{"date":1173,"open":336,"high":1174,"low":444,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-21",7.37,6.87,-0.21,-2.97,5303200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":325,"change":603,"percent_change":1184,"volume":1185,"transactions":9,"vwap":325},"2026-04-20",7.22,7.335,7.045,-1.12,3960800,{"date":1187,"open":327,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-17",7.4,7.025,7.16,0.24,3.47,16918200,{"date":1195,"open":366,"high":634,"low":337,"close":445,"change":1141,"percent_change":1196,"volume":1197,"transactions":9,"vwap":445},"2026-04-16",-4.29,8073300,{"date":1199,"open":347,"high":316,"low":347,"close":405,"change":349,"percent_change":350,"volume":1200,"transactions":9,"vwap":405},"2026-04-15",8400000,{"date":1202,"open":378,"high":471,"low":1203,"close":1181,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1181},"2026-04-14",6.685,0.55,8.25,5795500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1141,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-13",6.97,7.2,6.645,6.67,-4.44,4835900,{"date":1216,"open":347,"high":634,"low":1217,"close":406,"change":349,"percent_change":350,"volume":1218,"transactions":9,"vwap":406},"2026-04-10",6.91,3303000,{"date":1220,"open":1221,"high":1222,"low":1217,"close":1209,"change":273,"percent_change":397,"volume":1223,"transactions":9,"vwap":1209},"2026-04-09",6.95,7.28,4049000,{"date":1225,"open":1226,"high":367,"low":1227,"close":1221,"change":924,"percent_change":16,"volume":1228,"transactions":9,"vwap":1221},"2026-04-08",6.86,6.765,5706700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":212,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-07",6.56,6.58,6.325,6.41,-2.29,2848200,{"date":1238,"open":1239,"high":445,"low":1240,"close":1231,"change":283,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1231},"2026-04-06",6.855,6.52,-3.81,2510500,{"date":1244,"open":435,"high":1189,"low":1245,"close":338,"change":603,"percent_change":1246,"volume":1247,"transactions":9,"vwap":338},"2026-04-02",6.623,-1.16,5289500,{"date":1249,"open":489,"high":1250,"low":425,"close":376,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":376},"2026-04-01",6.955,0.32,4.86,4209200,{"date":1255,"open":1256,"high":415,"low":1257,"close":1232,"change":73,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1232},"2026-03-31",6.25,6.24,5.28,3865400,{"date":1261,"open":425,"high":489,"low":1256,"close":1256,"change":585,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1256},"2026-03-30",-5.59,3791900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":415,"change":1160,"percent_change":1269,"volume":1270,"transactions":9,"vwap":415},"2026-03-27",6.37,6.77,6.36,2.32,3628200,{"date":1272,"open":1273,"high":1175,"low":1274,"close":1275,"change":292,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-26",6.76,6.42,6.47,-6.37,3173100,{"date":1279,"open":406,"high":1280,"low":1281,"close":1217,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1217},"2026-03-25",7.135,6.875,0.06,0.88,4188000,{"date":1286,"open":1287,"high":1217,"low":1288,"close":480,"change":837,"percent_change":891,"volume":1289,"transactions":9,"vwap":480},"2026-03-24",6.21,6.17,4436000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1257,"change":350,"percent_change":987,"volume":1295,"transactions":9,"vwap":1257},"2026-03-23",6.12,6.4,6.11,3245500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":473,"change":1282,"percent_change":1301,"volume":1302,"transactions":9,"vwap":473},"2026-03-20",6.04,6.2,5.93,0.99,5360500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1298,"change":482,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1298},"2026-03-19",5.8,6.055,5.73,1.51,3282600,{"date":1311,"open":1288,"high":1312,"low":1313,"close":1314,"change":436,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-18",6.217,5.92,5.95,-3.57,3006800,{"date":1318,"open":1299,"high":1319,"low":1320,"close":1288,"change":173,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1288},"2026-03-17",6.27,5.995,-0.48,3969500,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1299,"change":951,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1299},"2026-03-16",6.29,6.38,6.14,1.14,2950000,{"date":1331,"open":1327,"high":1293,"low":1332,"close":1333,"change":349,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-13",5.975,6.13,0.16,2617600,{"date":1337,"open":473,"high":1338,"low":1339,"close":1292,"change":212,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1292},"2026-03-12",6.53,6.01,-2.39,5083800,{"date":1343,"open":1344,"high":422,"low":1345,"close":1319,"change":1346,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1319},"2026-03-11",6.22,6.16,0,5465800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1319,"change":886,"percent_change":669,"volume":1353,"transactions":9,"vwap":1319},"2026-03-10",5.83,6.335,5.81,5861100,{"date":1355,"open":1356,"high":1352,"low":26,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-09",5.62,5.75,0.04,0.7,4898300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1118,"percent_change":1340,"volume":1367,"transactions":9,"vwap":1366},"2026-03-06",5.69,5.86,5.61,5.71,4803100,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-05",6.09,5.67,5.85,-0.29,-4.72,5014400,{"date":1377,"open":1378,"high":1379,"low":1314,"close":1327,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1327},"2026-03-04",6.02,6.3,0.23,3.89,8050700,{"date":1384,"open":1365,"high":1385,"low":1386,"close":1387,"change":67,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-03",6.06,5.55,5.91,-0.84,5953900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":20,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-02",5.715,6.115,5.666,5.96,0.51,4689900,{"date":1399,"open":1287,"high":1400,"low":1366,"close":1300,"change":158,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1300},"2026-02-27",6.31,-6.61,10509700,{"date":1404,"open":1405,"high":1406,"low":1370,"close":1407,"change":691,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-26",6.55,6.6,6.35,-7.3,9653000,{"date":1411,"open":1412,"high":1413,"low":1267,"close":480,"change":1414,"percent_change":831,"volume":1415,"transactions":9,"vwap":480},"2026-02-25",7.19,7.43,0.015,13535200,{"date":1417,"open":552,"high":1111,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-24",6.74,6.835,-3.065,-30.96,24656300,{"date":1424,"open":909,"high":1425,"low":1426,"close":766,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":766},"2026-02-23",10.655,9.8,-0.71,-6.69,6283000,{"date":1431,"open":797,"high":1432,"low":1433,"close":1434,"change":472,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-20",10.7,10.01,10.61,4.12,3787500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":781,"change":613,"percent_change":1442,"volume":1443,"transactions":9,"vwap":781},"2026-02-19",10.56,10.761,10.11,-5.03,3892300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":20,"percent_change":986,"volume":1450,"transactions":9,"vwap":1449},"2026-02-18",10.68,11.155,10.405,10.73,3256500,{"date":1452,"open":782,"high":1453,"low":1454,"close":1432,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1432},"2026-02-17",10.91,10,0.46,4.49,4025200,{"date":1459,"open":1460,"high":1448,"low":843,"close":782,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":782},"2026-02-13",9.58,0.58,6,2468900,{"date":1465,"open":688,"high":1466,"low":893,"close":830,"change":918,"percent_change":1467,"volume":1468,"transactions":9,"vwap":830},"2026-02-12",10.05,-1.33,3661000,{"date":1470,"open":884,"high":882,"low":774,"close":1471,"change":38,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-11",9.79,-4.58,4339700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1118,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-10",10.46,10.51,9.94,10.26,-1.35,3684300,{"date":1483,"open":1484,"high":767,"low":797,"close":1484,"change":461,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-09",10.4,1.07,4989400,{"date":1488,"open":1489,"high":894,"low":868,"close":1490,"change":929,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-06",10.03,10.29,6.63,5219300,{"date":1494,"open":1044,"high":1454,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-05",9.35,9.65,-0.53,-5.21,4583500,{"date":1501,"open":1502,"high":721,"low":1503,"close":836,"change":223,"percent_change":1504,"volume":1505,"transactions":9,"vwap":836},"2026-02-04",10.31,9.305,1.7,5811600,{"date":1507,"open":1508,"high":1509,"low":1090,"close":1433,"change":141,"percent_change":1188,"volume":1510,"transactions":9,"vwap":1433},"2026-02-03",9.42,10.025,4398600,{"date":1512,"open":1513,"high":830,"low":563,"close":1090,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1090},"2026-02-02",9.33,-0.12,-1.27,2532300,{"date":1518,"open":689,"high":781,"low":1519,"close":902,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":902},"2026-01-30",9.31,-0.58,-5.79,3489300,{"date":1524,"open":788,"high":718,"low":1525,"close":783,"change":918,"percent_change":1526,"volume":1527,"transactions":9,"vwap":783},"2026-01-29",9.455,-1.28,5398700,{"date":1529,"open":1530,"high":1531,"low":731,"close":1532,"change":1461,"percent_change":1385,"volume":1533,"transactions":9,"vwap":1532},"2026-01-28",9.84,10.37,10.15,4448100,{"date":1535,"open":1536,"high":1045,"low":1537,"close":1538,"change":426,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-27",9.36,9.205,9.57,3.24,2993600,{"date":1542,"open":610,"high":1543,"low":1544,"close":1545,"change":380,"percent_change":924,"volume":1546,"transactions":9,"vwap":1545},"2026-01-26",9.575,8.92,9.27,2393100,{"date":1548,"open":830,"high":1530,"low":1170,"close":622,"change":292,"percent_change":1549,"volume":1550,"transactions":9,"vwap":622},"2026-01-23",-4.55,3629600,{"date":1552,"open":1553,"high":773,"low":1553,"close":830,"change":837,"percent_change":1418,"volume":1554,"transactions":9,"vwap":830},"2026-01-22",9.3,3875000,{"date":1556,"open":1545,"high":775,"low":1557,"close":563,"change":643,"percent_change":1558,"volume":1559,"transactions":9,"vwap":563},"2026-01-21",8.71,-1.74,3992500,{"date":1561,"open":1562,"high":1553,"low":1101,"close":1563,"change":784,"percent_change":319,"volume":1564,"transactions":9,"vwap":1563},"2026-01-20",8.86,9.21,4221200,{"date":1566,"open":1567,"high":630,"low":622,"close":1545,"change":191,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1545},"2026-01-16",9.43,-1.07,6039500,{"date":1571,"open":1572,"high":860,"low":774,"close":632,"change":1380,"percent_change":1573,"volume":1574,"transactions":9,"vwap":632},"2026-01-15",9.38,2.52,5515200,{"date":1576,"open":933,"high":828,"low":1577,"close":1083,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1083},"2026-01-14",9.07,-0.51,-5.28,2780700,{"date":1582,"open":720,"high":917,"low":1058,"close":1496,"change":20,"percent_change":117,"volume":1583,"transactions":9,"vwap":1496},"2026-01-13",3331500,{"date":1585,"open":574,"high":1586,"low":1587,"close":731,"change":653,"percent_change":1588,"volume":1589,"transactions":9,"vwap":731},"2026-01-12",9.73,8.535,11.09,5771700,{"date":1591,"open":1592,"high":1064,"low":1593,"close":1594,"change":1282,"percent_change":1359,"volume":1595,"transactions":9,"vwap":1594},"2026-01-09",8.78,8.455,8.66,3601000,{"date":1597,"open":642,"high":1577,"low":1598,"close":602,"change":339,"percent_change":1599,"volume":1600,"transactions":9,"vwap":602},"2026-01-08",8.565,-2.71,2945800,{"date":1602,"open":611,"high":611,"low":1603,"close":1096,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1096},"2026-01-07",8.545,-0.4,-4.33,4101000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":252,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-06",8.89,9.47,8.88,9.24,3.94,3450000,{"date":1616,"open":1553,"high":1519,"low":1617,"close":1609,"change":555,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1609},"2026-01-05",8.52,-2.2,3259400,{"date":1621,"open":1622,"high":1623,"low":1594,"close":1624,"change":136,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-02",8.67,9.15,9.09,6.94,2156100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":18,"change":977,"percent_change":1632,"volume":1633,"transactions":9,"vwap":18},"2025-12-31",8.59,8.625,8.432,-0.82,1723900,{"date":1635,"open":1095,"high":852,"low":1636,"close":199,"change":112,"percent_change":1637,"volume":1638,"transactions":9,"vwap":199},"2025-12-30",8.555,-4.35,2110200,{"date":1640,"open":1641,"high":943,"low":629,"close":562,"change":359,"percent_change":1599,"volume":1642,"transactions":9,"vwap":562},"2025-12-29",9.01,1991700,{"date":1644,"open":1645,"high":690,"low":583,"close":1563,"change":273,"percent_change":831,"volume":1646,"transactions":9,"vwap":1563},"2025-12-26",9.16,1433000,{"date":1648,"open":935,"high":1649,"low":1650,"close":842,"change":1012,"percent_change":1283,"volume":1651,"transactions":9,"vwap":842},"2025-12-24",9.215,9.0050001,1171300,{"date":1653,"open":1563,"high":1553,"low":652,"close":1078,"change":1176,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1078},"2025-12-23",-2.25,2901800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1090,"change":21,"percent_change":302,"volume":1661,"transactions":9,"vwap":1090},"2025-12-22",9.075,9.59,8.945,3697000,{"date":1663,"open":1664,"high":1665,"low":621,"close":562,"change":1251,"percent_change":1666,"volume":1667,"transactions":9,"vwap":562},"2025-12-19",8.64,9.035,3.7,5843900,{"date":1669,"open":1557,"high":1670,"low":1671,"close":1664,"change":831,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1664},"2025-12-18",8.91,8.501,2.61,3590700,{"date":1675,"open":584,"high":1676,"low":1205,"close":16,"change":1514,"percent_change":1677,"volume":1678,"transactions":9,"vwap":16},"2025-12-17",8.87,-1.41,4603200,{"date":1680,"open":1681,"high":1682,"low":1681,"close":670,"change":918,"percent_change":1683,"volume":1684,"transactions":9,"vwap":670},"2025-12-16",7.874,8.619,-1.5,4891700,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1622,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1622},"2025-12-15",9.025,8.62,-0.18,-2.03,3933500,{"date":1693,"open":1051,"high":1460,"low":222,"close":1064,"change":96,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1064},"2025-12-12",-7.72,7388400,{"date":1697,"open":545,"high":1698,"low":1699,"close":1659,"change":1301,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1659},"2025-12-11",9.76,8.31,11.51,6685900,{"date":1703,"open":230,"high":1544,"low":1704,"close":602,"change":886,"percent_change":1705,"volume":1706,"transactions":9,"vwap":602},"2025-12-10",7.98,6.44,5685300,{"date":1708,"open":1704,"high":1699,"low":299,"close":230,"change":1282,"percent_change":1709,"volume":1710,"transactions":9,"vwap":230},"2025-12-09",0.75,2701600,{"date":1712,"open":1713,"high":1714,"low":1153,"close":1715,"change":1716,"percent_change":1514,"volume":1717,"transactions":9,"vwap":1715},"2025-12-08",8.03,8.168,8.02,-0.01,3628000,{"date":1719,"open":240,"high":1720,"low":1154,"close":1713,"change":52,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1713},"2025-12-05",8.135,1.26,3532300,{"date":1724,"open":1725,"high":1094,"low":1726,"close":299,"change":1251,"percent_change":1727,"volume":1728,"transactions":9,"vwap":299},"2025-12-04",7.54,7.51,4.2,2908500,{"date":1730,"open":1154,"high":1731,"low":1159,"close":1165,"change":1176,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1165},"2025-12-03",7.81,-2.69,3412000,{"date":1735,"open":1151,"high":1736,"low":1737,"close":504,"change":1716,"percent_change":918,"volume":1738,"transactions":9,"vwap":504},"2025-12-02",7.987,7.765,3453700,{"date":1740,"open":211,"high":564,"low":1741,"close":1742,"change":978,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-01",7.805,7.83,-6.67,3590900,{"date":1746,"open":1747,"high":16,"low":1094,"close":17,"change":831,"percent_change":1748,"volume":1749,"transactions":9,"vwap":17},"2025-11-28",8.19,2.69,2011700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":198,"change":380,"percent_change":1755,"volume":1756,"transactions":9,"vwap":198},"2025-11-26",8.18,8.285,7.945,0.62,3504500,{"date":1758,"open":1742,"high":1759,"low":1760,"close":221,"change":21,"percent_change":1761,"volume":1762,"transactions":9,"vwap":221},"2025-11-25",8.175,7.584,4.64,3482100,{"date":1764,"open":1765,"high":210,"low":1766,"close":1767,"change":784,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-24",7.85,7.67,7.76,-0.77,3509200,{"date":1771,"open":452,"high":1772,"low":1773,"close":504,"change":21,"percent_change":1774,"volume":1775,"transactions":9,"vwap":504},"2025-11-21",7.845,7.24,4.83,6503500,{"date":1777,"open":17,"high":201,"low":1413,"close":271,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":271},"2025-11-20",-0.63,-7.79,5165000,{"date":1782,"open":1715,"high":17,"low":1783,"close":1784,"change":461,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-19",8,8.09,1.38,4083700,{"date":1788,"open":317,"high":300,"low":1767,"close":1704,"change":20,"percent_change":968,"volume":1789,"transactions":9,"vwap":1704},"2025-11-18",5476000,{"date":1791,"open":219,"high":1617,"low":1792,"close":518,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":518},"2025-11-17",7.865,-0.445,-5.3,4351900,{"date":1797,"open":1154,"high":1798,"low":328,"close":1799,"change":301,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-14",8.475,8.395,3.9,5523900,{"date":1803,"open":1096,"high":1609,"low":1804,"close":230,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":230},"2025-11-13",8.035,-0.85,-9.52,4506500,{"date":1809,"open":563,"high":1810,"low":1811,"close":582,"change":1346,"percent_change":1346,"volume":1812,"transactions":9,"vwap":582},"2025-11-12",9.1,8.192,8853500,{"date":1814,"open":1495,"high":678,"low":1815,"close":582,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":582},"2025-11-11",8.51,-0.46,-4.9,6605200,{"date":1820,"open":1821,"high":819,"low":1553,"close":678,"change":117,"percent_change":1822,"volume":1823,"transactions":9,"vwap":678},"2025-11-10",9.54,3.41,5186100,{"date":1825,"open":1611,"high":1624,"low":1102,"close":1826,"change":977,"percent_change":1768,"volume":1827,"transactions":9,"vwap":1826},"2025-11-07",9.08,4658100,{"date":1829,"open":1513,"high":1509,"low":610,"close":1623,"change":1689,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1623},"2025-11-06",-1.93,6287300,{"date":1833,"open":774,"high":1834,"low":1810,"close":1513,"change":482,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1513},"2025-11-05",9.765,0.97,8762900,{"date":1838,"open":1623,"high":1490,"low":1839,"close":1612,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1612},"2025-11-04",8.635,-1.1,-10.64,14353500,{"date":1844,"open":699,"high":1845,"low":741,"close":1846,"change":823,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-03",10.825,10.34,-1.62,8004900,{"date":1850,"open":797,"high":867,"low":797,"close":1477,"change":234,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1477},"2025-10-31",3.65,4743900,{"date":1854,"open":1855,"high":867,"low":806,"close":1856,"change":1321,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-30",10.35,10.14,-4.52,5679100,{"date":1860,"open":1861,"high":1862,"low":867,"close":1863,"change":482,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-29",10.675,11.36,10.62,0.85,7618300,{"date":1867,"open":1477,"high":767,"low":1868,"close":1869,"change":1716,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-28",10.25,10.53,-0.09,5581800,{"date":1873,"open":1874,"high":1874,"low":719,"close":867,"change":1176,"percent_change":1875,"volume":1876,"transactions":9,"vwap":867},"2025-10-27",11.03,-1.95,4471800,{"date":1878,"open":1879,"high":1880,"low":721,"close":1881,"change":1882,"percent_change":1435,"volume":1883,"transactions":9,"vwap":1881},"2025-10-24",10.89,11.045,10.75,0.425,8647200,{"date":1885,"open":764,"high":711,"low":766,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-23",10.325,0.385,3.87,6798000,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1478,"change":613,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1478},"2025-10-22",10.71,9.565,-5.15,7494800,{"date":1897,"open":909,"high":1898,"low":876,"close":1899,"change":784,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-21",10.785,10.48,-0.57,5683400,{"date":1903,"open":1904,"high":1881,"low":1904,"close":867,"change":136,"percent_change":1300,"volume":1905,"transactions":9,"vwap":867},"2025-10-20",10.145,4978300,{"date":1907,"open":701,"high":1856,"low":1908,"close":822,"change":1689,"percent_change":1909,"volume":1910,"transactions":9,"vwap":822},"2025-10-17",9.571,-1.78,17710600,{"date":1912,"open":915,"high":1913,"low":1441,"close":875,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":875},"2025-10-16",10.975,-0.72,-6.64,10437900,{"date":1918,"open":1067,"high":1067,"low":710,"close":1919,"change":1920,"percent_change":379,"volume":1921,"transactions":9,"vwap":1919},"2025-10-15",10.85,0.72,11724100,{"date":1923,"open":610,"high":1924,"low":1925,"close":875,"change":1283,"percent_change":1058,"volume":1926,"transactions":9,"vwap":875},"2025-10-14",10.635,8.79,9954600,{"date":1928,"open":1826,"high":902,"low":1929,"close":690,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":690},"2025-10-13",8.905,0.49,5.59,9537700,{"date":1934,"open":943,"high":1508,"low":1935,"close":1077,"change":339,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1077},"2025-10-10",8.675,-2.67,11806300,{"date":1939,"open":1096,"high":902,"low":844,"close":852,"change":1334,"percent_change":1940,"volume":1941,"transactions":9,"vwap":852},"2025-10-09",1.81,7883700,{"date":1943,"open":602,"high":563,"low":574,"close":1096,"change":426,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1096},"2025-10-08",3.51,4448200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":670,"change":555,"percent_change":1235,"volume":1951,"transactions":9,"vwap":670},"2025-10-07",8.81,8.925,8.43,3833700,{"date":1953,"open":1594,"high":1954,"low":1101,"close":642,"change":1191,"percent_change":1955,"volume":1956,"transactions":9,"vwap":642},"2025-10-06",8.895,2.82,6312300,{"date":1958,"open":1650,"high":1083,"low":188,"close":18,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":18},"2025-10-03",-0.41,-4.6,9290600,{"date":1963,"open":582,"high":622,"low":1964,"close":1670,"change":895,"percent_change":956,"volume":1965,"transactions":9,"vwap":1670},"2025-10-02",8.355,12067800,{"date":1967,"open":452,"high":505,"low":1159,"close":299,"change":886,"percent_change":367,"volume":1968,"transactions":9,"vwap":299},"2025-10-01",4086400,{"date":1970,"open":1971,"high":291,"low":368,"close":469,"change":1870,"percent_change":1972,"volume":1973,"transactions":9,"vwap":469},"2025-09-30",7.372,-1.2,3442800,{"date":1975,"open":1154,"high":1976,"low":271,"close":452,"change":643,"percent_change":1977,"volume":1978,"transactions":9,"vwap":452},"2025-09-29",7.92,-2.09,4819100,{"date":1980,"open":318,"high":504,"low":1413,"close":395,"change":1012,"percent_change":1981,"volume":1982,"transactions":9,"vwap":395},"2025-09-26",1.06,3073700,{"date":1984,"open":452,"high":526,"low":347,"close":248,"change":1514,"percent_change":1985,"volume":1986,"transactions":9,"vwap":248},"2025-09-25",-1.56,5767600,{"date":1988,"open":368,"high":1989,"low":281,"close":1990,"change":1991,"percent_change":1625,"volume":1992,"transactions":9,"vwap":1990},"2025-09-24",8.2,7.7,0.5,6784200,{"date":1994,"open":1725,"high":1995,"low":1996,"close":1210,"change":1141,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1210},"2025-09-23",7.75,7.144,-4.13,3244800,{"date":2000,"open":2001,"high":260,"low":2002,"close":1726,"change":831,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1726},"2025-09-22",7.27,7.105,3.02,3366900,{"date":2006,"open":280,"high":1767,"low":2007,"close":261,"change":283,"percent_change":2008,"volume":2009,"transactions":9,"vwap":261},"2025-09-19",7.25,-3.44,7029100,{"date":2011,"open":368,"high":248,"low":404,"close":269,"change":1251,"percent_change":2012,"volume":2013,"transactions":9,"vwap":269},"2025-09-18",4.43,5951800,{"date":2015,"open":443,"high":2016,"low":404,"close":405,"change":168,"percent_change":2017,"volume":2018,"transactions":9,"vwap":405},"2025-09-17",7.425,1.69,4958700,{"date":2020,"open":479,"high":507,"low":404,"close":379,"change":20,"percent_change":472,"volume":2021,"transactions":9,"vwap":379},"2025-09-16",4864900,{"date":2023,"open":406,"high":281,"low":481,"close":325,"change":1112,"percent_change":2024,"volume":2025,"transactions":9,"vwap":325},"2025-09-15",2.91,4347000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":433,"change":2031,"percent_change":1520,"volume":2032,"transactions":9,"vwap":433},"2025-09-12",6.805,6.975,6.475,-0.04,3491800,{"date":2034,"open":481,"high":2035,"low":356,"close":445,"change":1358,"percent_change":1461,"volume":2036,"transactions":9,"vwap":445},"2025-09-11",7.075,3521700,{"date":2038,"open":2039,"high":468,"low":415,"close":433,"change":1380,"percent_change":2040,"volume":2041,"transactions":9,"vwap":433},"2025-09-10",6.64,3.46,6424200,{"date":2043,"open":1210,"high":2044,"low":2039,"close":2045,"change":1104,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-09-09",7.202,6.65,-6.86,3700300,{"date":2049,"open":368,"high":2050,"low":2051,"close":443,"change":2052,"percent_change":1176,"volume":2053,"transactions":9,"vwap":443},"2025-09-08",7.315,6.99,-0.015,5215200,{"date":2055,"open":2007,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":951,"volume":2060,"transactions":9,"vwap":2058},"2025-09-05",7.62,6.945,7.155,0.005,9111900,{"date":2062,"open":357,"high":261,"low":415,"close":366,"change":234,"percent_change":925,"volume":2063,"transactions":9,"vwap":366},"2025-09-04",5482500,{"date":2065,"open":2066,"high":271,"low":435,"close":470,"change":1282,"percent_change":107,"volume":2067,"transactions":9,"vwap":470},"2025-09-03",6.73,10280200,{"date":2069,"open":1400,"high":2066,"low":1256,"close":425,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":425},"2025-09-02",0.21,3.23,5156300,{"date":2074,"open":838,"high":2075,"low":2076,"close":2077,"change":603,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-29",6.665,6.425,6.51,-1.21,2362500,{"date":2081,"open":1231,"high":337,"low":1274,"close":2082,"change":482,"percent_change":1785,"volume":2083,"transactions":9,"vwap":2082},"2025-08-28",6.59,2114100,{"date":2085,"open":338,"high":2086,"low":2087,"close":2088,"change":861,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-08-27",6.84,6.48,6.5,-4.97,6611300,{"date":2092,"open":378,"high":407,"low":1212,"close":2086,"change":1358,"percent_change":136,"volume":2093,"transactions":9,"vwap":2086},"2025-08-26",6088500,{"date":2095,"open":2087,"high":338,"low":1319,"close":489,"change":1251,"percent_change":2096,"volume":2097,"transactions":9,"vwap":489},"2025-08-25",4.94,5591300,{"date":2099,"open":1305,"high":2100,"low":2101,"close":2087,"change":1920,"percent_change":1017,"volume":2102,"transactions":9,"vwap":2087},"2025-08-22",6.495,5.72,4152400,{"date":2104,"open":1294,"high":1327,"low":2101,"close":2105,"change":112,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-08-21",5.76,-6.34,4236600,{"date":2109,"open":1333,"high":1379,"low":1313,"close":2110,"change":273,"percent_change":73,"volume":2111,"transactions":9,"vwap":2110},"2025-08-20",6.15,5137700,{"date":2113,"open":1298,"high":2114,"low":1387,"close":1333,"change":482,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1333},"2025-08-19",6.26,1.49,5799000,{"date":2118,"open":2119,"high":2120,"low":2119,"close":1298,"change":1864,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1298},"2025-08-18",5.4,6.07,16.38,9461100,{"date":2124,"open":1761,"high":2125,"low":2126,"close":2127,"change":1135,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-15",5.37,4.574,5.19,13.07,9895400,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1373,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-14",4.74,4.8,4.45,4.59,-5.94,7935700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-08-13",4.71,5.01,4.63,4.88,0.26,5.63,7004000,{"date":2148,"open":2149,"high":2150,"low":2012,"close":2151,"change":1334,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-08-12",4.46,4.775,4.62,3.59,6326400,{"date":2155,"open":2156,"high":2157,"low":2134,"close":2149,"change":283,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2149},"2025-08-11",4.7,4.79,-5.51,4937700,{"date":2161,"open":2162,"high":2163,"low":2156,"close":253,"change":67,"percent_change":2164,"volume":2165,"transactions":9,"vwap":253},"2025-08-08",4.87,4.98,-1.05,5865600,{"date":2167,"open":2141,"high":2168,"low":2132,"close":2169,"change":1160,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-08-07",5.185,4.77,3.25,7217600,{"date":2173,"open":416,"high":2162,"low":2174,"close":2151,"change":67,"percent_change":1568,"volume":2175,"transactions":9,"vwap":2151},"2025-08-06",4.54,5828800,{"date":2177,"open":1305,"high":1352,"low":2178,"close":2179,"change":1427,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-05",4.65,4.67,-13.2,11392600,{"date":2183,"open":2127,"high":2184,"low":2185,"close":2186,"change":831,"percent_change":1047,"volume":2187,"transactions":9,"vwap":2186},"2025-08-04",5.44,5.14,5.38,6377100,{"date":2189,"open":2190,"high":2119,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-08-01",5.35,5.15,5.16,-0.23,-4.27,2926900,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1346,"percent_change":1346,"volume":2202,"transactions":9,"vwap":2201},"2025-07-31",5.36,5.48,5.31,5.39,3459300,{"date":2204,"open":2205,"high":1356,"low":2200,"close":2201,"change":146,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2201},"2025-07-30",5.6,-3.41,3586400,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":359,"percent_change":1196,"volume":2213,"transactions":9,"vwap":2212},"2025-07-29",5.875,5.515,5.58,2636200,{"date":2215,"open":1372,"high":2216,"low":2217,"close":1350,"change":1716,"percent_change":823,"volume":2218,"transactions":9,"vwap":1350},"2025-07-28",5.945,5.79,3256600,{"date":2220,"open":2221,"high":1395,"low":1365,"close":2222,"change":1380,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-07-25",5.65,5.84,4.1,3533400,{"date":2226,"open":1305,"high":1305,"low":2227,"close":1365,"change":555,"percent_change":2008,"volume":2228,"transactions":9,"vwap":1365},"2025-07-24",5.51,3116100,{"date":2230,"open":1462,"high":2231,"low":2105,"close":1352,"change":146,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1352},"2025-07-23",6.032,-3.17,4075600,{"date":2235,"open":1363,"high":2236,"low":1371,"close":1462,"change":21,"percent_change":1326,"volume":2237,"transactions":9,"vwap":1462},"2025-07-22",6.155,5475800,{"date":2239,"open":2221,"high":2105,"low":2240,"close":2241,"change":168,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-07-21",5.575,5.64,2.17,3928100,{"date":2245,"open":2246,"high":2246,"low":26,"close":2247,"change":1689,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-07-18",5.77,5.52,-3.16,4908000,{"date":2251,"open":1314,"high":1462,"low":2241,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-07-17",5.7,-0.11,-1.89,4134700,{"date":2257,"open":2258,"high":2258,"low":1366,"close":1352,"change":2259,"percent_change":861,"volume":2260,"transactions":9,"vwap":1352},"2025-07-16",5.9,-0.02,2686500,{"date":2262,"open":2263,"high":1298,"low":1305,"close":1350,"change":1012,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1350},"2025-07-15",5.87,1.39,2910500,{"date":2267,"open":1363,"high":2268,"low":2221,"close":1357,"change":191,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1357},"2025-07-14",5.94,-1.71,5321900,{"date":2272,"open":1307,"high":2273,"low":2274,"close":1372,"change":951,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1372},"2025-07-11",5.97,5.685,1.21,3443300,{"date":2278,"open":2279,"high":1300,"low":2280,"close":2281,"change":2282,"percent_change":837,"volume":2283,"transactions":9,"vwap":2281},"2025-07-10",5.74,5.678,5.78,0.035,4291600,{"date":2285,"open":2281,"high":2258,"low":2286,"close":2287,"change":20,"percent_change":886,"volume":2288,"transactions":9,"vwap":2287},"2025-07-09",5.662,5.745,3592300,{"date":2290,"open":2273,"high":1333,"low":1079,"close":1392,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1392},"2025-07-08",-0.585,-9.29,6464100,{"date":2295,"open":1299,"high":1266,"low":1352,"close":1379,"change":1251,"percent_change":2190,"volume":2296,"transactions":9,"vwap":1379},"2025-07-07",9142600,{"date":2298,"open":1931,"high":1294,"low":1931,"close":2299,"change":1396,"percent_change":1090,"volume":2300,"transactions":9,"vwap":2299},"2025-07-03",5.98,4768900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1381,"volume":2308,"transactions":9,"vwap":2306},"2025-07-02",5.26,5.545,5.22,5.47,0.205,5805500,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-07-01",4.3,5.33,4.18,5.265,1.015,23.88,13777200,{"date":2319,"open":2320,"high":2012,"low":2321,"close":242,"change":1321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":242},"2025-06-30",4.23,3.99,-10.15,14512900,{"date":2325,"open":2326,"high":2327,"low":2142,"close":2328,"change":212,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-06-27",4.91,4.92,4.73,-3.07,9592800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2143,"change":349,"percent_change":2070,"volume":2336,"transactions":9,"vwap":2143},"2025-06-26",4.97,5.08,4.875,3309800,{"date":2338,"open":2339,"high":2340,"low":2133,"close":2162,"change":918,"percent_change":536,"volume":2341,"transactions":9,"vwap":2162},"2025-06-25",5.11,5.142,4197700,{"date":2343,"open":2344,"high":2345,"low":2157,"close":2344,"change":380,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-06-24",5,5.17,1.01,4141400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":173,"percent_change":661,"volume":2354,"transactions":9,"vwap":2353},"2025-06-23",4.902,5.05,4.815,4.95,2229500,{"date":2356,"open":2303,"high":2186,"low":2357,"close":2163,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2163},"2025-06-20",4.89,-0.245,-4.69,6479400,{"date":2362,"open":2303,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":263,"volume":2367,"transactions":9,"vwap":2365},"2025-06-18",5.45,5.215,5.225,-0.035,4307700,{"date":2369,"open":2178,"high":925,"low":2178,"close":2303,"change":603,"percent_change":1683,"volume":2370,"transactions":9,"vwap":2303},"2025-06-17",7617000,{"date":2372,"open":2373,"high":2125,"low":2374,"close":2375,"change":1380,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-06-16",5.12,5.095,5.34,4.5,6305400,{"date":2379,"open":2326,"high":2345,"low":2380,"close":2339,"change":1334,"percent_change":2071,"volume":2381,"transactions":9,"vwap":2339},"2025-06-13",4.82,6292300,{"date":2383,"open":2351,"high":2384,"low":2327,"close":2353,"change":1118,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2353},"2025-06-12",5.13,-2.75,3528400,{"date":2388,"open":2303,"high":2312,"low":2163,"close":2389,"change":2253,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-06-11",5.09,-2.12,5027500,{"date":2393,"open":2127,"high":2394,"low":2389,"close":2395,"change":52,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-06-10",5.25,5.2,1.96,4524900,{"date":2399,"open":2303,"high":2375,"low":2400,"close":2401,"change":784,"percent_change":1246,"volume":2402,"transactions":9,"vwap":2401},"2025-06-09",5.07,5.1,3795100,{"date":2404,"open":2344,"high":2127,"low":2405,"close":2192,"change":831,"percent_change":2134,"volume":2406,"transactions":9,"vwap":2192},"2025-06-06",4.935,3981400,{"date":2408,"open":2409,"high":2401,"low":2156,"close":2096,"change":1358,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2096},"2025-06-05",4.9,0.82,6221000,{"date":2413,"open":2326,"high":2096,"low":2157,"close":2409,"change":20,"percent_change":1755,"volume":2414,"transactions":9,"vwap":2409},"2025-06-04",2885600,{"date":2416,"open":2417,"high":2344,"low":2418,"close":2162,"change":117,"percent_change":489,"volume":2419,"transactions":9,"vwap":2162},"2025-06-03",4.56,4.48,5548200,{"date":2421,"open":2133,"high":2422,"low":1456,"close":2417,"change":643,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2417},"2025-06-02",4.84,-3.39,3936000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":253,"change":2430,"percent_change":1058,"volume":2431,"transactions":9,"vwap":253},"2025-05-30",4.36,4.855,4.325,0.41,7750100,{"date":2433,"open":2434,"high":2135,"low":2435,"close":2436,"change":1689,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-05-29",4.535,4.28,4.31,-4.01,8300700,{"date":2440,"open":2441,"high":2441,"low":2442,"close":1456,"change":2193,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1456},"2025-05-28",4.78,4.39,-4.87,5003700,{"date":2446,"open":2142,"high":2447,"low":2418,"close":253,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":253},"2025-05-27",4.735,0.13,2.83,2868700,{"date":2452,"open":2453,"high":1761,"low":2453,"close":2135,"change":273,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2135},"2025-05-23",4.47,0.44,4217800,{"date":2457,"open":1800,"high":2140,"low":546,"close":2458,"change":1118,"percent_change":1177,"volume":2459,"transactions":9,"vwap":2458},"2025-05-22",4.57,9350100,{"date":2461,"open":2328,"high":2441,"low":2151,"close":2140,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2140},"2025-05-21",-0.075,-1.57,3589300,{"date":2466,"open":2133,"high":2327,"low":2328,"close":2467,"change":2468,"percent_change":1785,"volume":2469,"transactions":9,"vwap":2467},"2025-05-20",4.785,0.065,6375500,{"date":2471,"open":2132,"high":2441,"low":2149,"close":253,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":253},"2025-05-19",-0.135,-2.78,7978400,{"date":2476,"open":2327,"high":2477,"low":253,"close":2428,"change":2478,"percent_change":1462,"volume":2479,"transactions":9,"vwap":2428},"2025-05-16",5.035,0.275,11166500,{"date":2481,"open":2380,"high":2141,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-05-15",4.38,4.58,-1.53,-25.04,24722900,{"date":2488,"open":1314,"high":1325,"low":2489,"close":1294,"change":1012,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1294},"2025-05-14",5.82,1.33,11063300,{"date":2493,"open":2205,"high":2494,"low":2212,"close":2495,"change":2496,"percent_change":1017,"volume":2497,"transactions":9,"vwap":2495},"2025-05-13",6.455,6.03,0.67,17410500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2198,"change":274,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2198},"2025-05-12",5.325,5.5,5.195,5.3,11238400,{"date":2506,"open":2326,"high":2401,"low":2133,"close":2389,"change":274,"percent_change":2205,"volume":2507,"transactions":9,"vwap":2389},"2025-05-09",9731700,{"date":2509,"open":2142,"high":2510,"low":2511,"close":2380,"change":461,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2380},"2025-05-08",4.93,4.6,2.34,7738300,{"date":2515,"open":2376,"high":2441,"low":2516,"close":2140,"change":426,"percent_change":489,"volume":2517,"transactions":9,"vwap":2140},"2025-05-07",4.41,6627700,{"date":2519,"open":2520,"high":1761,"low":2521,"close":2516,"change":952,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2516},"2025-05-06",4.29,4,17.29,15866200,{"date":2525,"open":2526,"high":2527,"low":1851,"close":88,"change":603,"percent_change":2528,"volume":2529,"transactions":9,"vwap":88},"2025-05-05",3.83,3.88,-2.08,7200100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":594,"change":951,"percent_change":2535,"volume":2536,"transactions":9,"vwap":594},"2025-05-02",3.8,3.85,3.72,1.86,6051200,{"date":2538,"open":2539,"high":594,"low":2540,"close":1033,"change":1334,"percent_change":2012,"volume":2541,"transactions":9,"vwap":1033},"2025-05-01",3.64,3.625,5391600,{"date":2543,"open":2544,"high":2534,"low":179,"close":2545,"change":1689,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-04-30",3.6,3.61,-4.75,7840400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1282,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-04-29",3.75,3.86,3.715,3.79,1.61,5431800,{"date":183,"open":1666,"high":2557,"low":2558,"close":1166,"change":20,"percent_change":2559,"volume":2560,"transactions":9,"vwap":1166},3.765,3.525,0.81,5465300]