[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNAP":3,"homepage-market-summary":31,"stock-historical-SNAP":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SNAP","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},"Snap Inc.","NYSE",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Snap is a technology company best known for its marquis social media application, Snapchat, a visual messaging application that has amassed hundreds of millions of users. The app was initially only used to communicate with family and friends through photographs and short videos (known as \"Snaps\"). Users can now enjoy augmented reality, or AR, lenses, content from famous creators and celebrities, updates about local events, and more. Although the app offers a paid subscription option with premium features, advertising sales produce most of the app's revenue. The firm also sells wearable devices called AR Spectacles, which can capture photos and videos overlayed with AR lenses, but these make up a small portion of Snap's overall sales.","5,261","Santa Monica, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.86,5.75,5.88,5.73,5.81,0.05,0.86,31447348.5308,56982,5.8292,9.13,3.81,45402870.327854484,38.5,2415,{"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":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},10.41,52366511,19113776352.291473,-33.64,"2025-04-28",[186,187,197,206,215,226,237,247,257,268,278,287,295,305,314,323,332,340,349,357,364,374,383,390,397,405,412,419,425,432,440,450,459,467,474,481,490,499,508,517,524,532,538,545,551,558,566,574,584,594,603,612,620,630,641,648,657,664,672,679,684,693,699,707,711,717,721,727,733,740,746,751,759,765,770,775,780,784,789,794,801,807,811,815,821,826,830,836,842,846,850,856,861,865,869,873,877,882,888,892,897,901,906,910,916,921,926,933,940,947,954,962,966,971,976,983,987,993,998,1005,1009,1014,1019,1024,1029,1034,1039,1045,1050,1054,1059,1064,1071,1077,1085,1091,1099,1103,1109,1113,1118,1121,1125,1129,1133,1137,1142,1146,1152,1158,1162,1166,1169,1173,1177,1181,1186,1190,1196,1201,1205,1210,1214,1218,1221,1224,1231,1237,1241,1245,1250,1255,1260,1268,1275,1281,1288,1295,1301,1306,1313,1321,1328,1335,1342,1350,1358,1365,1371,1379,1386,1393,1401,1408,1415,1422,1427,1432,1436,1442,1447,1454,1457,1463,1469,1475,1481,1487,1493,1497,1503,1509,1514,1517,1522,1526,1532,1536,1539,1542,1546,1551,1557,1562,1567,1572,1580,1587,1593,1599,1604,1611,1617,1624,1630,1633,1638,1642,1647,1650,1654,1658,1662,1666,1670,1674,1678,1682,1687,1692,1699,1706,1714,1720,1725,1730,1734,1737,1744,1748,1754,1758,1765,1770,1776,1780,1783,1788,1793,1798,1802,1809,1814,1820,1826,1831,1836,1841,1846,1851,1855,1859,1864,1870,1875,1879,1884,1891,1894,1898,1903,1908,1912,1916,1920,1924,1928,1935,1942,1949,1956,1961,1969,1977,1981,1987,1994,2001,2008,2014,2022,2029,2033,2039,2047,2054,2060,2066,2073,2079,2084,2090,2095,2100,2105,2110,2114,2117,2121,2125,2129,2134,2139,2143,2147,2153,2159,2164,2167,2170,2176,2181,2184,2187,2191,2195,2199,2204,2208,2214,2221,2227,2233,2239,2245,2251,2256,2259,2264,2269,2272,2276,2280,2285,2291],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",5.7,5.9,5.645,0.03,0.52,29503040.306337,71515,5.7939,{"date":198,"open":189,"high":18,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",5.61,5.78,0.17,3.03,37297662.581823,85639,5.7647,{"date":207,"open":208,"high":209,"low":210,"close":199,"change":192,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",5.59,5.76,5.56,0.54,24399393.957849,72536,5.6568,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",5.72,5.79,5.47,5.58,-0.07,-1.24,29645885.230124,73505,5.6606,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",5.48,5.66,5.345,5.65,0.25,4.63,47002761.249759,84962,5.4727,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":90,"volume":244,"transactions":245,"vwap":246},"2026-09-30",5.44,5.69,5.39,5.4,0.06,39811371.550033,106179,5.5048,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":169,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",5.3,5.35,5.175,5.34,2.3,23135088.295805,62125,5.2947,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",5.29,5.391,5.19,5.22,-0.2,-3.69,28220164.484985,87579,5.2838,{"date":269,"open":270,"high":271,"low":272,"close":270,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",5.42,5.52,5.384,-0.01,-0.18,20445487.068445,71076,5.445,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",5.23,5.43,0.14,2.65,27803563.691761,83125,5.3339,{"date":288,"open":220,"high":220,"low":289,"close":259,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",5.25,-0.33,-5.87,36066588.081547,102417,5.3221,{"date":296,"open":200,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",5.84,5.6,5.62,-0.08,-1.4,25803779.17841,78453,5.6714,{"date":306,"open":307,"high":308,"low":309,"close":189,"change":201,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",5.54,5.87,5.53,3.07,35016050.300743,93298,5.7401,{"date":315,"open":316,"high":231,"low":317,"close":309,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",5.64,5.51,-0.12,-2.12,29652701.306405,70521,5.557,{"date":324,"open":325,"high":326,"low":327,"close":231,"change":221,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",5.85,6.04,5.63,-1.22,49720152.067794,111489,5.8419,{"date":333,"open":325,"high":18,"low":334,"close":217,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",5.67,-0.11,-1.89,35626356.552443,92568,5.7892,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":273,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",5.91,6.07,5.83,-0.17,45640319.073273,95785,5.9153,{"date":350,"open":19,"high":351,"low":298,"close":297,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",5.93,0.16,2.82,29508772.816685,74668,5.8015,{"date":358,"open":299,"high":200,"low":271,"close":359,"change":352,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",5.68,2.9,29155631.473792,65902,5.6553,{"date":365,"open":366,"high":367,"low":368,"close":271,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",5.24,5.55,5.215,0.21,3.95,40551345.394118,71703,5.4374,{"date":375,"open":376,"high":377,"low":261,"close":378,"change":318,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",5.38,5.46,5.31,-2.21,35946235.771758,78464,5.3149,{"date":384,"open":239,"high":317,"low":242,"close":281,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",-0.04,-0.73,21196433.141279,65890,5.4411,{"date":391,"open":231,"high":359,"low":377,"close":219,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",-0.23,-4.04,20163528.380718,55019,5.5091,{"date":398,"open":189,"high":326,"low":399,"close":189,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",5.6816,0.11,1.97,37517360.823409,87210,5.7923,{"date":406,"open":249,"high":189,"low":259,"close":208,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",0.24,4.49,30195119.250474,79170,5.5949,{"date":413,"open":239,"high":219,"low":414,"close":250,"change":263,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",5.28,-3.6,30725713.140397,67220,5.3614,{"date":420,"open":367,"high":240,"low":281,"close":367,"change":169,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",2.21,42442325.055827,100522,5.5524,{"date":426,"open":250,"high":208,"low":427,"close":281,"change":53,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",5.33,1.88,27278163.591676,75776,5.4689,{"date":433,"open":281,"high":434,"low":414,"close":427,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",5.57,-0.09,-1.66,30980048.521766,70604,5.436,{"date":441,"open":442,"high":443,"low":444,"close":270,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",5.97,6,5.32,-0.5,-8.45,69428586.895525,130808,5.4811,{"date":451,"open":434,"high":452,"low":377,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",5.95,5.92,0.39,7.05,46455967.915937,88036,5.7618,{"date":460,"open":461,"high":210,"low":462,"close":309,"change":463,"percent_change":309,"volume":464,"transactions":465,"vwap":466},"2026-08-24",5.21,5.171,0.29,43891642.129887,81097,5.4375,{"date":468,"open":289,"high":414,"low":469,"close":366,"change":192,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",5.13,0.58,31732425.367184,64974,5.2028,{"date":475,"open":461,"high":249,"low":476,"close":461,"change":174,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",5.05,-0.57,28636054.889149,58353,5.1537,{"date":482,"open":483,"high":414,"low":484,"close":366,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",5.12,5.03,0.13,2.54,29833267.019069,58266,5.1855,{"date":491,"open":492,"high":378,"low":493,"close":494,"change":221,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",5.2,5.1,5.11,-1.35,25312070.959868,58922,5.2049,{"date":500,"open":501,"high":427,"low":502,"close":503,"change":392,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",5.26,5.06,5.18,-4.25,66957857.583812,166870,5.0694,{"date":509,"open":510,"high":367,"low":511,"close":512,"change":400,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",5.37,5.27,5.41,2.08,33800506.929496,76590,5.4022,{"date":518,"open":262,"high":427,"low":519,"close":249,"change":53,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",5.14,1.92,30043040.804531,57895,5.2559,{"date":525,"open":219,"high":526,"low":261,"close":492,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",5.5071,-0.31,-5.63,27617151.260553,77137,5.2711,{"date":533,"open":241,"high":220,"low":230,"close":317,"change":352,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",2.99,33693821.277786,86072,5.4881,{"date":539,"open":414,"high":242,"low":501,"close":250,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",0.02,0.38,29263055.736703,76405,5.3441,{"date":546,"open":414,"high":510,"low":547,"close":427,"change":400,"percent_change":123,"volume":548,"transactions":549,"vwap":550},"2026-08-07",5.225,42220800.965428,92327,5.316,{"date":552,"open":492,"high":553,"low":503,"close":262,"change":335,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",5.415,-2.06,31292900.937366,84820,5.2347,{"date":559,"open":189,"high":560,"low":492,"close":427,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",5.77,-0.46,-7.94,74828282.700941,148576,5.3849,{"date":567,"open":427,"high":568,"low":511,"close":218,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",5.82,0.75,14.88,88330535.671806,219162,5.6838,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",4.78,5.08,5.04,0.35,7.46,78486251.211861,163856,5.0508,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",4.66,4.73,4.59,4.69,0,33838022.168855,67527,4.6723,{"date":595,"open":596,"high":597,"low":598,"close":589,"change":385,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",4.67,4.72,4.6,-0.85,27101227.890999,62196,4.6717,{"date":604,"open":605,"high":606,"low":607,"close":587,"change":385,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",4.75,4.895,4.715,-0.84,24673908.608016,64313,4.7805,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":232,"percent_change":309,"volume":617,"transactions":618,"vwap":619},"2026-07-28",4.54,4.77,4.53,42595311.521245,79241,4.7061,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":201,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",4.41,4.56,4.4001,4.52,3.91,30277723.353285,61618,4.4989,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",4.45,4.5,4.31,4.35,-0.06,-1.36,27391093.375832,60896,4.3769,{"date":642,"open":643,"high":632,"low":644,"close":622,"change":636,"percent_change":164,"volume":645,"transactions":646,"vwap":647},"2026-07-23",4.4,4.28,32990215.748823,59430,4.3691,{"date":649,"open":623,"high":650,"low":651,"close":652,"change":435,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",4.57,4.44,4.47,-1.97,23525776.149105,55681,4.501,{"date":658,"open":616,"high":659,"low":660,"close":623,"change":590,"percent_change":590,"volume":661,"transactions":662,"vwap":663},"2026-07-21",4.635,4.51,21822380.648384,55351,4.5839,{"date":665,"open":633,"high":666,"low":667,"close":623,"change":192,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",4.686,4.485,0.66,36332381.699794,87162,4.5947,{"date":673,"open":598,"high":674,"low":675,"close":616,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":616},"2026-07-17",4.645,4.43,-0.16,-3.41,42790200,{"date":680,"open":576,"high":681,"low":616,"close":589,"change":221,"percent_change":682,"volume":683,"transactions":9,"vwap":589},"2026-07-16",4.81,-1.47,40981800,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-15",4.745,4.88,4.735,4.76,0.08,1.71,42332600,{"date":694,"open":598,"high":695,"low":650,"close":696,"change":540,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-14",4.71,4.68,0.43,29934100,{"date":700,"open":701,"high":702,"low":703,"close":586,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":586},"2026-07-13",4.7,4.775,4.64,-0.02,-0.43,25936900,{"date":708,"open":615,"high":709,"low":703,"close":696,"change":704,"percent_change":705,"volume":710,"transactions":9,"vwap":696},"2026-07-10",4.87,28281900,{"date":712,"open":713,"high":701,"low":633,"close":701,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":701},"2026-07-09",4.565,0.07,1.51,26239000,{"date":718,"open":588,"high":719,"low":660,"close":233,"change":704,"percent_change":705,"volume":720,"transactions":9,"vwap":233},"2026-07-08",4.65,30912200,{"date":722,"open":576,"high":681,"low":723,"close":719,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":719},"2026-07-07",4.605,-0.1,-2.11,36865800,{"date":728,"open":729,"high":730,"low":695,"close":605,"change":435,"percent_change":731,"volume":732,"transactions":9,"vwap":605},"2026-07-06",4.82,4.875,-1.86,29609100,{"date":734,"open":735,"high":709,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-02",4.74,4.84,0.09,1.89,37368600,{"date":741,"open":625,"high":742,"low":743,"close":605,"change":118,"percent_change":744,"volume":745,"transactions":9,"vwap":605},"2026-07-01",4.83,4.505,6.98,50441400,{"date":747,"open":643,"high":748,"low":635,"close":651,"change":540,"percent_change":749,"volume":750,"transactions":9,"vwap":651},"2026-06-30",4.48,0.45,37264400,{"date":752,"open":616,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-29",4.55,4.37,4.42,0.01,0.23,63331600,{"date":760,"open":761,"high":675,"low":762,"close":622,"change":714,"percent_change":763,"volume":764,"transactions":9,"vwap":622},"2026-06-26",4.32,4.27,1.61,42021400,{"date":766,"open":633,"high":660,"low":644,"close":767,"change":147,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-25",4.34,-4.19,45241200,{"date":771,"open":651,"high":650,"low":772,"close":616,"change":714,"percent_change":773,"volume":774,"transactions":9,"vwap":616},"2026-06-24",4.345,1.57,42896200,{"date":776,"open":616,"high":719,"low":755,"close":777,"change":345,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-23",4.46,-3.67,46289500,{"date":781,"open":598,"high":681,"low":625,"close":233,"change":174,"percent_change":782,"volume":783,"transactions":9,"vwap":233},"2026-06-22",-0.64,48534200,{"date":785,"open":695,"high":786,"low":233,"close":586,"change":300,"percent_change":787,"volume":788,"transactions":9,"vwap":586},"2026-06-18",4.8,-1.69,60953800,{"date":790,"open":791,"high":791,"low":701,"close":735,"change":159,"percent_change":792,"volume":793,"transactions":9,"vwap":735},"2026-06-17",5.07,-8.14,71924400,{"date":795,"open":217,"high":796,"low":493,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-16",5.94,5.16,-0.55,-9.63,102121800,{"date":802,"open":241,"high":803,"low":376,"close":804,"change":749,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-15",5.74,5.71,8.56,47146300,{"date":808,"open":510,"high":270,"low":797,"close":501,"change":221,"percent_change":809,"volume":810,"transactions":9,"vwap":501},"2026-06-12",-1.31,32795600,{"date":812,"open":444,"high":252,"low":494,"close":427,"change":68,"percent_change":813,"volume":814,"transactions":9,"vwap":427},"2026-06-11",-0.93,32331800,{"date":816,"open":817,"high":271,"low":378,"close":376,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":376},"2026-06-10",5.49,-0.21,-3.76,33813800,{"date":822,"open":334,"high":823,"low":511,"close":208,"change":636,"percent_change":824,"volume":825,"transactions":9,"vwap":208},"2026-06-09",5.775,-1.06,41311500,{"date":827,"open":218,"high":218,"low":817,"close":231,"change":335,"percent_change":828,"volume":829,"transactions":9,"vwap":231},"2026-06-08",-1.91,42011400,{"date":831,"open":832,"high":833,"low":803,"close":209,"change":527,"percent_change":834,"volume":835,"transactions":9,"vwap":209},"2026-06-05",6.08,6.18,-5.11,36650400,{"date":837,"open":838,"high":839,"low":209,"close":343,"change":840,"percent_change":351,"volume":841,"transactions":9,"vwap":343},"2026-06-04",5.785,6.19,0.34,60188700,{"date":843,"open":240,"high":209,"low":220,"close":19,"change":174,"percent_change":844,"volume":845,"transactions":9,"vwap":19},"2026-06-03",-0.52,33364600,{"date":847,"open":560,"high":297,"low":231,"close":209,"change":724,"percent_change":848,"volume":849,"transactions":9,"vwap":209},"2026-06-02",-1.71,39813300,{"date":851,"open":218,"high":852,"low":218,"close":16,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":16},"2026-06-01",5.99,0.15,2.63,41561100,{"date":857,"open":453,"high":858,"low":240,"close":804,"change":263,"percent_change":859,"volume":860,"transactions":9,"vwap":804},"2026-05-29",5.945,-3.38,101982000,{"date":862,"open":308,"high":452,"low":803,"close":342,"change":192,"percent_change":863,"volume":864,"transactions":9,"vwap":342},"2026-05-28",0.51,25521500,{"date":866,"open":803,"high":453,"low":803,"close":18,"change":485,"percent_change":867,"volume":868,"transactions":9,"vwap":18},"2026-05-27",2.26,27345900,{"date":870,"open":229,"high":871,"low":327,"close":17,"change":192,"percent_change":193,"volume":872,"transactions":9,"vwap":17},"2026-05-26",5.835,25833700,{"date":874,"open":217,"high":297,"low":231,"close":217,"change":192,"percent_change":875,"volume":876,"transactions":9,"vwap":217},"2026-05-22",0.53,21693900,{"date":878,"open":307,"high":879,"low":817,"close":240,"change":714,"percent_change":880,"volume":881,"transactions":9,"vwap":240},"2026-05-21",5.89,1.25,31406700,{"date":883,"open":884,"high":191,"low":885,"close":299,"change":714,"percent_change":886,"volume":887,"transactions":9,"vwap":299},"2026-05-20",5.5,5.36,1.26,25728300,{"date":889,"open":334,"high":890,"low":228,"close":367,"change":318,"percent_change":319,"volume":891,"transactions":9,"vwap":367},"2026-05-19",5.773,31837900,{"date":893,"open":271,"high":804,"low":894,"close":334,"change":282,"percent_change":895,"volume":896,"transactions":9,"vwap":334},"2026-05-18",5.455,2.53,45028100,{"date":898,"open":427,"high":327,"low":501,"close":309,"change":201,"percent_change":899,"volume":900,"transactions":9,"vwap":309},"2026-05-15",3.17,38028900,{"date":902,"open":377,"high":271,"low":503,"close":885,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":885},"2026-05-14",-0.25,-4.46,56667900,{"date":907,"open":817,"high":359,"low":378,"close":199,"change":243,"percent_change":908,"volume":909,"transactions":9,"vwap":199},"2026-05-13",1.08,41460300,{"date":911,"open":189,"high":912,"low":913,"close":367,"change":263,"percent_change":914,"volume":915,"transactions":9,"vwap":367},"2026-05-12",5.748,5.435,-3.48,44663400,{"date":917,"open":443,"high":918,"low":231,"close":17,"change":290,"percent_change":919,"volume":920,"transactions":9,"vwap":17},"2026-05-11",6.095,-5.43,46562500,{"date":922,"open":342,"high":923,"low":804,"close":832,"change":53,"percent_change":924,"volume":925,"transactions":9,"vwap":832},"2026-05-08",6.09,1.67,40082000,{"date":927,"open":334,"high":928,"low":208,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-07",6.285,5.98,-0.13,-2.13,89579600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":590,"percent_change":590,"volume":939,"transactions":9,"vwap":938},"2026-05-06",6.2,6.22,6.01,6.11,75434200,{"date":941,"open":942,"high":943,"low":944,"close":938,"change":636,"percent_change":945,"volume":946,"transactions":9,"vwap":938},"2026-05-05",6.33,6.355,6.06,-0.97,52138200,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":318,"percent_change":828,"volume":953,"transactions":9,"vwap":952},"2026-05-04",6.24,6.3,6.125,6.17,35756100,{"date":955,"open":935,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-01",6.34,6.1,6.29,0.22,3.62,35456900,{"date":963,"open":964,"high":957,"low":18,"close":343,"change":737,"percent_change":715,"volume":965,"transactions":9,"vwap":343},"2026-04-30",6.02,34214600,{"date":967,"open":190,"high":968,"low":20,"close":929,"change":192,"percent_change":969,"volume":970,"transactions":9,"vwap":929},"2026-04-29",6.03,0.5,30209100,{"date":972,"open":443,"high":973,"low":351,"close":452,"change":335,"percent_change":974,"volume":975,"transactions":9,"vwap":452},"2026-04-28",6.14,-1.82,31773600,{"date":977,"open":200,"high":978,"low":979,"close":944,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":944},"2026-04-27",6.195,5.755,0.41,7.26,53121800,{"date":984,"open":208,"high":240,"low":228,"close":231,"change":690,"percent_change":985,"volume":986,"transactions":9,"vwap":231},"2026-04-24",1.44,32743700,{"date":988,"open":560,"high":989,"low":894,"close":434,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":434},"2026-04-23",5.8,-0.27,-4.62,46460000,{"date":994,"open":19,"high":796,"low":189,"close":297,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":297},"2026-04-22",0.2,3.55,32960300,{"date":999,"open":1000,"high":443,"low":1001,"close":316,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":316},"2026-04-21",5.965,5.605,-0.36,-6,58973600,{"date":1006,"open":929,"high":1007,"low":20,"close":443,"change":174,"percent_change":445,"volume":1008,"transactions":9,"vwap":443},"2026-04-20",6.05,47457600,{"date":1010,"open":1011,"high":1012,"low":452,"close":968,"change":756,"percent_change":201,"volume":1013,"transactions":9,"vwap":968},"2026-04-17",6.15,6.21,64356300,{"date":1015,"open":1016,"high":1012,"low":1017,"close":964,"change":704,"percent_change":290,"volume":1018,"transactions":9,"vwap":964},"2026-04-16",6.13,5.935,78804700,{"date":1020,"open":1007,"high":1011,"low":344,"close":326,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":326},"2026-04-15",0.44,7.86,153321300,{"date":1025,"open":366,"high":316,"low":1026,"close":298,"change":749,"percent_change":1027,"volume":1028,"transactions":9,"vwap":298},"2026-04-14",5.221,8.74,84852600,{"date":1030,"open":689,"high":797,"low":689,"close":1031,"change":74,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-13",5.15,6.85,54105800,{"date":1035,"open":1036,"high":797,"low":735,"close":729,"change":930,"percent_change":1037,"volume":1038,"transactions":9,"vwap":729},"2026-04-10",5.035,-2.63,52405400,{"date":1040,"open":695,"high":1041,"low":1042,"close":1043,"change":959,"percent_change":719,"volume":1044,"transactions":9,"vwap":1043},"2026-04-09",4.96,4.62,4.95,57721100,{"date":1046,"open":1047,"high":577,"low":695,"close":587,"change":221,"percent_change":1048,"volume":1049,"transactions":9,"vwap":587},"2026-04-08",5.025,-1.46,60098100,{"date":1051,"open":597,"high":709,"low":703,"close":786,"change":737,"percent_change":1052,"volume":1053,"transactions":9,"vwap":786},"2026-04-07",1.91,44448500,{"date":1055,"open":703,"high":1056,"low":650,"close":695,"change":690,"percent_change":1057,"volume":1058,"transactions":9,"vwap":695},"2026-04-06",4.85,1.73,52168600,{"date":1060,"open":735,"high":1061,"low":753,"close":233,"change":990,"percent_change":1062,"volume":1063,"transactions":9,"vwap":233},"2026-04-02",4.86,-5.51,62470600,{"date":1065,"open":1042,"high":1066,"low":723,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-01",4.92,4.9,0.3,6.52,77491900,{"date":1072,"open":1073,"high":703,"low":1074,"close":598,"change":470,"percent_change":1075,"volume":1076,"transactions":9,"vwap":598},"2026-03-31",4.08,4.05,14.43,119237000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":737,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-30",3.94,4.145,3.89,4.02,2.29,87662600,{"date":1086,"open":1079,"high":1087,"low":27,"close":1088,"change":300,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-27",3.97,3.93,-2,51014100,{"date":1092,"open":755,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-26",4.495,3.9,4.01,-0.48,-10.69,104488700,{"date":1100,"open":632,"high":623,"low":622,"close":408,"change":485,"percent_change":1101,"volume":1102,"transactions":9,"vwap":408},"2026-03-25",2.98,35102800,{"date":1104,"open":408,"high":408,"low":634,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-24",4.36,-0.15,-3.33,35646600,{"date":1110,"open":633,"high":598,"low":777,"close":660,"change":192,"percent_change":1111,"volume":1112,"transactions":9,"vwap":660},"2026-03-23",0.67,31799300,{"date":1114,"open":753,"high":1115,"low":755,"close":748,"change":300,"percent_change":1116,"volume":1117,"transactions":9,"vwap":748},"2026-03-20",4.58,-1.75,32799000,{"date":1119,"open":753,"high":703,"low":633,"close":623,"change":636,"percent_change":67,"volume":1120,"transactions":9,"vwap":623},"2026-03-19",30862200,{"date":1122,"open":1115,"high":688,"low":623,"close":1042,"change":174,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1042},"2026-03-18",-0.65,29590900,{"date":1126,"open":597,"high":1127,"low":233,"close":719,"change":174,"percent_change":782,"volume":1128,"transactions":9,"vwap":719},"2026-03-17",4.815,28585400,{"date":1130,"open":1131,"high":701,"low":753,"close":696,"change":169,"percent_change":854,"volume":1132,"transactions":9,"vwap":696},"2026-03-16",4.615,39344300,{"date":1134,"open":589,"high":597,"low":625,"close":623,"change":435,"percent_change":1135,"volume":1136,"transactions":9,"vwap":623},"2026-03-13",-1.94,45615700,{"date":1138,"open":576,"high":1139,"low":703,"close":719,"change":818,"percent_change":1140,"volume":1141,"transactions":9,"vwap":719},"2026-03-12",4.94,-4.32,47033000,{"date":1143,"open":1041,"high":578,"low":576,"close":1061,"change":68,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1061},"2026-03-11",-1.02,51555000,{"date":1147,"open":1031,"high":797,"low":709,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-10",4.91,-0.22,-4.29,58640000,{"date":1153,"open":791,"high":1154,"low":1155,"close":469,"change":174,"percent_change":1156,"volume":1157,"transactions":9,"vwap":469},"2026-03-09",5.17,4.93,-0.58,34407300,{"date":1159,"open":501,"high":249,"low":791,"close":797,"change":274,"percent_change":1160,"volume":1161,"transactions":9,"vwap":797},"2026-03-06",-3.37,31058200,{"date":1163,"open":241,"high":271,"low":262,"close":252,"change":174,"percent_change":1164,"volume":1165,"transactions":9,"vwap":252},"2026-03-05",-0.56,33687900,{"date":1167,"open":249,"high":228,"low":280,"close":510,"change":169,"percent_change":1083,"volume":1168,"transactions":9,"vwap":510},"2026-03-04",33690900,{"date":1170,"open":493,"high":414,"low":1171,"close":289,"change":273,"percent_change":147,"volume":1172,"transactions":9,"vwap":289},"2026-03-03",5,33209500,{"date":1174,"open":484,"high":511,"low":1047,"close":501,"change":21,"percent_change":1175,"volume":1176,"transactions":9,"vwap":501},"2026-03-02",0.96,32492900,{"date":1178,"open":469,"high":262,"low":1047,"close":461,"change":68,"percent_change":1179,"volume":1180,"transactions":9,"vwap":461},"2026-02-27",-0.95,37452400,{"date":1182,"open":791,"high":249,"low":578,"close":501,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":501},"2026-02-26",0.19,3.75,37329500,{"date":1187,"open":484,"high":577,"low":1139,"close":791,"change":53,"percent_change":1188,"volume":1189,"transactions":9,"vwap":791},"2026-02-25",2.01,26469900,{"date":1191,"open":1139,"high":476,"low":1148,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-02-24",4.97,0.04,0.81,30182000,{"date":1197,"open":577,"high":1154,"low":1198,"close":1155,"change":818,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1155},"2026-02-23",4.89,-4.09,38131900,{"date":1202,"open":1139,"high":492,"low":1067,"close":519,"change":282,"percent_change":1203,"volume":1204,"transactions":9,"vwap":519},"2026-02-20",2.8,40827600,{"date":1206,"open":736,"high":1207,"low":615,"close":1171,"change":169,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1171},"2026-02-19",5.01,2.46,46098200,{"date":1211,"open":735,"high":1212,"low":719,"close":687,"change":853,"percent_change":899,"volume":1213,"transactions":9,"vwap":687},"2026-02-18",4.955,48234100,{"date":1215,"open":786,"high":709,"low":586,"close":587,"change":724,"percent_change":1216,"volume":1217,"transactions":9,"vwap":587},"2026-02-17",-2.07,57949500,{"date":1219,"open":615,"high":1155,"low":605,"close":742,"change":756,"percent_change":369,"volume":1220,"transactions":9,"vwap":742},"2026-02-13",44250600,{"date":1222,"open":1207,"high":1207,"low":597,"close":729,"change":345,"percent_change":677,"volume":1223,"transactions":9,"vwap":729},"2026-02-12",76952900,{"date":1225,"open":262,"high":262,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-11",4.98,4.99,-0.24,-4.59,73316600,{"date":1232,"open":1233,"high":1234,"low":461,"close":280,"change":1193,"percent_change":1235,"volume":1236,"transactions":9,"vwap":280},"2026-02-10",5.365,5.45,0.77,87906900,{"date":1238,"open":503,"high":427,"low":1239,"close":261,"change":174,"percent_change":477,"volume":1240,"transactions":9,"vwap":261},"2026-02-09",5.09,96437700,{"date":1242,"open":547,"high":885,"low":1154,"close":262,"change":53,"percent_change":1243,"volume":1244,"transactions":9,"vwap":262},"2026-02-06",1.95,93552500,{"date":1246,"open":568,"high":879,"low":493,"close":483,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":483},"2026-02-05",-0.79,-13.37,169934800,{"date":1251,"open":957,"high":1252,"low":16,"close":342,"change":147,"percent_change":1253,"volume":1254,"transactions":9,"vwap":342},"2026-02-04",6.12,-3.11,106537900,{"date":1256,"open":1257,"high":1257,"low":443,"close":957,"change":1164,"percent_change":1258,"volume":1259,"transactions":9,"vwap":957},"2026-02-03",6.65,-8.41,79356500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":990,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-02",6.9,6.93,6.64,6.66,-3.9,54413900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1263,"change":527,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1263},"2026-01-30",7.14,7.19,6.91,-4.28,44351700,{"date":1276,"open":1277,"high":1277,"low":1270,"close":1278,"change":705,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-01-29",7.77,7.24,-5.61,62116700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":369,"percent_change":353,"volume":1287,"transactions":9,"vwap":1286},"2026-01-28",7.71,7.81,7.54,7.67,50306800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":580,"change":724,"percent_change":1293,"volume":1294,"transactions":9,"vwap":580},"2026-01-27",7.6,7.63,7.415,-1.32,39882600,{"date":1296,"open":1297,"high":1298,"low":1285,"close":1299,"change":636,"percent_change":1247,"volume":1300,"transactions":9,"vwap":1299},"2026-01-26",7.62,7.76,7.56,29342400,{"date":1302,"open":1291,"high":1303,"low":1304,"close":1297,"change":385,"percent_change":844,"volume":1305,"transactions":9,"vwap":1297},"2026-01-23",7.74,7.545,24034400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":463,"percent_change":1088,"volume":1312,"transactions":9,"vwap":1311},"2026-01-22",7.73,7.8,7.58,7.66,40818300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":540,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-01-21",7.4,7.55,7.335,7.37,0.27,52839000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1323,"change":274,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1323},"2026-01-20",7.35,7.43,7.28,-2.39,44464300,{"date":1329,"open":1277,"high":1330,"low":1331,"close":1332,"change":392,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-01-16",7.79,7.52,7.53,-2.96,38546800,{"date":1336,"open":1337,"high":1338,"low":1291,"close":1298,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1298},"2026-01-15",7.92,7.975,-0.14,-1.77,48478700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":435,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-01-14",7.915,7.97,7.78,7.9,-1.13,47526500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":263,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-13",8.17,8.31,7.96,7.99,-2.44,47098300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":704,"percent_change":1228,"volume":1364,"transactions":9,"vwap":1363},"2026-01-12",8.21,8.32,8.161,8.19,39743400,{"date":1366,"open":1367,"high":1368,"low":1352,"close":1360,"change":147,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1360},"2026-01-09",8.47,8.59,-2.26,39691300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1149,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-08",8.62,8.675,8.29,8.4,-2.55,56620500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1373,"change":345,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1373},"2026-01-07",8.8,9.07,8.54,-1.93,63485700,{"date":1387,"open":1388,"high":1381,"low":1389,"close":1390,"change":211,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-06",8.26,8.253,8.79,6.55,49090000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":169,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-05",8.165,8.355,8.13,8.25,1.48,41095400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1397,"change":243,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1397},"2026-01-02",8.23,8.24,7.95,0.74,34513200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":590,"percent_change":590,"volume":1414,"transactions":9,"vwap":1413},"2025-12-31",8.05,8.2,8.01,8.07,23424800,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1413,"change":1183,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1413},"2025-12-30",7.88,8.1,7.835,2.41,28027400,{"date":1423,"open":1298,"high":1424,"low":1425,"close":1417,"change":540,"percent_change":232,"volume":1426,"transactions":9,"vwap":1417},"2025-12-29",7.947,7.734,23767300,{"date":1428,"open":1429,"high":1430,"low":1284,"close":1022,"change":756,"percent_change":485,"volume":1431,"transactions":9,"vwap":1022},"2025-12-26",7.85,7.91,12360000,{"date":1433,"open":1309,"high":1434,"low":1303,"close":1429,"change":1193,"percent_change":863,"volume":1435,"transactions":9,"vwap":1429},"2025-12-24",7.89,10508100,{"date":1437,"open":1438,"high":1022,"low":1439,"close":1284,"change":930,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1284},"2025-12-23",7.84,7.735,-1.64,22526300,{"date":1443,"open":1290,"high":1354,"low":1290,"close":1444,"change":1445,"percent_change":1198,"volume":1446,"transactions":9,"vwap":1444},"2025-12-22",7.94,0.37,36700200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":636,"percent_change":1247,"volume":1453,"transactions":9,"vwap":1452},"2025-12-19",7.595,7.61,7.435,7.57,42543300,{"date":1455,"open":1450,"high":1284,"low":1332,"close":1291,"change":485,"percent_change":1057,"volume":1456,"transactions":9,"vwap":1291},"2025-12-18",42644600,{"date":1458,"open":1325,"high":1459,"low":1325,"close":1460,"change":485,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-12-17",7.75,7.5,1.76,61974600,{"date":1464,"open":1465,"high":1315,"low":1466,"close":1318,"change":400,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1318},"2025-12-16",7.25,7.115,1.52,49031500,{"date":1470,"open":1471,"high":1472,"low":1271,"close":981,"change":68,"percent_change":1473,"volume":1474,"transactions":9,"vwap":981},"2025-12-15",7.34,7.44,-0.68,42391100,{"date":1476,"open":1311,"high":1477,"low":1478,"close":1479,"change":290,"percent_change":1140,"volume":1480,"transactions":9,"vwap":1479},"2025-12-12",7.68,7.3,7.31,38344900,{"date":1482,"open":1309,"high":1434,"low":1297,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-12-11",7.64,-0.28,-3.54,28110200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1337,"change":590,"percent_change":590,"volume":1492,"transactions":9,"vwap":1337},"2025-12-10",7.83,7.946,7.65,34068100,{"date":1494,"open":1345,"high":1355,"low":1429,"close":1337,"change":335,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1337},"2025-12-09",-1.37,22753400,{"date":1498,"open":1444,"high":1499,"low":1500,"close":1501,"change":169,"percent_change":1467,"volume":1502,"transactions":9,"vwap":1501},"2025-12-08",8.04,7.822,8.03,33689700,{"date":1504,"open":1459,"high":1505,"low":1506,"close":1430,"change":853,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1430},"2025-12-05",8,7.7,1.93,33603100,{"date":1510,"open":1511,"high":1489,"low":1483,"close":1298,"change":53,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1298},"2025-12-04",7.765,1.31,31167900,{"date":1515,"open":1297,"high":1506,"low":1316,"close":1311,"change":1193,"percent_change":193,"volume":1516,"transactions":9,"vwap":1311},"2025-12-03",25600600,{"date":1518,"open":1519,"high":1477,"low":1332,"close":1297,"change":704,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1297},"2025-12-02",7.665,-0.26,28274000,{"date":1523,"open":1310,"high":1506,"low":1524,"close":1483,"change":385,"percent_change":844,"volume":1525,"transactions":9,"vwap":1483},"2025-12-01",7.49,46357000,{"date":1527,"open":1491,"high":1528,"low":1529,"close":1477,"change":714,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1477},"2025-11-28",7.69,7.565,0.92,40363700,{"date":1533,"open":1286,"high":1303,"low":1534,"close":1450,"change":174,"percent_change":113,"volume":1535,"transactions":9,"vwap":1450},"2025-11-26",7.59,29850400,{"date":1537,"open":1528,"high":1298,"low":1534,"close":1483,"change":385,"percent_change":844,"volume":1538,"transactions":9,"vwap":1483},"2025-11-25",31509800,{"date":1540,"open":1308,"high":1309,"low":1297,"close":1477,"change":273,"percent_change":930,"volume":1541,"transactions":9,"vwap":1477},"2025-11-24",36937400,{"date":1543,"open":1444,"high":1444,"low":1299,"close":1528,"change":435,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1528},"2025-11-21",-1.16,41191100,{"date":1547,"open":1548,"high":1549,"low":1298,"close":1346,"change":903,"percent_change":1253,"volume":1550,"transactions":9,"vwap":1346},"2025-11-20",8.225,8.3,48476300,{"date":1552,"open":1360,"high":1553,"low":1554,"close":1501,"change":1149,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1501},"2025-11-19",8.27,8.02,-2.67,37344300,{"date":1558,"open":1559,"high":1560,"low":1418,"close":1398,"change":714,"percent_change":22,"volume":1561,"transactions":9,"vwap":1398},"2025-11-18",8.18,8.405,57663600,{"date":1563,"open":1564,"high":1373,"low":1410,"close":1559,"change":113,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1559},"2025-11-17",8.57,-4.55,50923000,{"date":1568,"open":1569,"high":1570,"low":1353,"close":1564,"change":273,"percent_change":318,"volume":1571,"transactions":9,"vwap":1564},"2025-11-14",8.35,8.655,56732200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1279,"volume":1579,"transactions":9,"vwap":1577},"2025-11-13",8.94,9.05,8.55,8.58,-0.51,64029000,{"date":1581,"open":1582,"high":26,"low":1583,"close":1584,"change":74,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-11-12",8.86,8.76,9.09,3.77,50938900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1583,"change":714,"percent_change":1194,"volume":1592,"transactions":9,"vwap":1583},"2025-11-11",8.68,8.89,8.595,51421600,{"date":1594,"open":1361,"high":1595,"low":1403,"close":1596,"change":1597,"percent_change":325,"volume":1598,"transactions":9,"vwap":1596},"2025-11-10",8.755,8.69,0.48,81255400,{"date":1600,"open":1601,"high":1404,"low":1601,"close":1360,"change":995,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1360},"2025-11-07",7.905,2.5,70167800,{"date":1605,"open":1577,"high":1606,"low":1607,"close":1412,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1412},"2025-11-06",8.63,7.87,0.71,9.73,162069700,{"date":1612,"open":1318,"high":1613,"low":1614,"close":1478,"change":345,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1478},"2025-11-05",7.485,7.22,-2.28,130490400,{"date":1618,"open":1297,"high":1286,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-04",7.45,7.47,-0.35,-4.48,45229200,{"date":1625,"open":1346,"high":1626,"low":1483,"close":1627,"change":540,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-03",7.925,7.82,0.26,41430100,{"date":1631,"open":1477,"high":1627,"low":1291,"close":1309,"change":995,"percent_change":854,"volume":1632,"transactions":9,"vwap":1309},"2025-10-31",45281800,{"date":1634,"open":1450,"high":1417,"low":1635,"close":1290,"change":1339,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1290},"2025-10-30",7.48,-1.81,45899200,{"date":1639,"open":1303,"high":1430,"low":1640,"close":1303,"change":590,"percent_change":590,"volume":1641,"transactions":9,"vwap":1303},"2025-10-29",7.681,35991900,{"date":1643,"open":1429,"high":1644,"low":1308,"close":1303,"change":345,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1303},"2025-10-28",7.879,-2.15,40433900,{"date":1648,"open":1413,"high":1413,"low":1434,"close":1430,"change":385,"percent_change":445,"volume":1649,"transactions":9,"vwap":1430},"2025-10-27",35190500,{"date":1651,"open":1309,"high":1501,"low":1309,"close":1405,"change":690,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1405},"2025-10-24",1.02,47645600,{"date":1655,"open":1459,"high":1354,"low":1283,"close":1607,"change":53,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1607},"2025-10-23",1.29,26096300,{"date":1659,"open":1627,"high":1660,"low":1491,"close":1277,"change":300,"percent_change":1144,"volume":1661,"transactions":9,"vwap":1277},"2025-10-22",7.93,41557800,{"date":1663,"open":1308,"high":1444,"low":1311,"close":1429,"change":169,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1429},"2025-10-21",1.55,32736900,{"date":1667,"open":1308,"high":1309,"low":1491,"close":1308,"change":690,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1308},"2025-10-20",1.05,28562900,{"date":1671,"open":1291,"high":1330,"low":1291,"close":1491,"change":335,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1491},"2025-10-17",-1.42,37668400,{"date":1675,"open":1430,"high":1501,"low":1291,"close":1298,"change":1106,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1298},"2025-10-16",-1.9,50038600,{"date":1679,"open":1680,"high":1418,"low":1298,"close":1430,"change":273,"percent_change":930,"volume":1681,"transactions":9,"vwap":1430},"2025-10-15",8.0050001,39873800,{"date":1683,"open":1022,"high":1684,"low":1277,"close":1337,"change":930,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1337},"2025-10-14",8.085,-1.61,41364800,{"date":1688,"open":1501,"high":1689,"low":1660,"close":1410,"change":1319,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1410},"2025-10-13",8.09,3.47,44335900,{"date":1693,"open":1694,"high":1695,"low":1277,"close":1346,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1346},"2025-10-10",8.415,8.555,-0.6,-7.16,79016500,{"date":1700,"open":1694,"high":1701,"low":1702,"close":1703,"change":68,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-09",8.515,8.22,8.38,-0.59,101730500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1068,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-08",8.16,8.44,8.08,8.43,3.69,134815300,{"date":1715,"open":1716,"high":1564,"low":1717,"close":1397,"change":113,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1397},"2025-10-07",8.565,8.11,-4.58,104920600,{"date":1721,"open":1695,"high":1722,"low":1702,"close":1723,"change":704,"percent_change":392,"volume":1724,"transactions":9,"vwap":1723},"2025-10-06",8.88,8.52,132566800,{"date":1726,"open":1702,"high":1727,"low":1702,"close":1383,"change":1728,"percent_change":1081,"volume":1729,"transactions":9,"vwap":1383},"2025-10-03",8.71,0.32,174272600,{"date":1731,"open":1489,"high":1702,"low":1506,"close":1702,"change":863,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1702},"2025-10-02",6.61,120857100,{"date":1735,"open":1285,"high":1022,"low":1331,"close":1283,"change":590,"percent_change":590,"volume":1736,"transactions":9,"vwap":1283},"2025-10-01",184182100,{"date":1738,"open":1739,"high":1740,"low":1290,"close":1283,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1283},"2025-09-30",8.37,8.45,-0.69,-8.21,266823800,{"date":1745,"open":1361,"high":1027,"low":1746,"close":1376,"change":485,"percent_change":773,"volume":1747,"transactions":9,"vwap":1376},"2025-09-29",8.275,187315600,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1553,"change":636,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1553},"2025-09-26",8.33,8.15,-0.72,157895500,{"date":1755,"open":1388,"high":1569,"low":1410,"close":1750,"change":400,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1750},"2025-09-25",1.34,247117100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1702,"change":263,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1702},"2025-09-24",8.48,8.51,8.12,-2.38,143609500,{"date":1766,"open":1368,"high":1582,"low":1361,"close":1767,"change":335,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-09-23",8.42,-1.29,148525500,{"date":1771,"open":1772,"high":1773,"low":1740,"close":1774,"change":1445,"percent_change":616,"volume":1775,"transactions":9,"vwap":1774},"2025-09-22",8.98,9.28,8.53,219706600,{"date":1777,"open":1367,"high":1760,"low":1501,"close":1708,"change":1484,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1708},"2025-09-19",-3.32,194706900,{"date":1781,"open":1418,"high":1723,"low":1418,"close":1709,"change":749,"percent_change":327,"volume":1782,"transactions":9,"vwap":1709},"2025-09-18",202130200,{"date":1784,"open":1330,"high":1398,"low":1785,"close":1355,"change":232,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1355},"2025-09-17",7.725,3.23,155373200,{"date":1789,"open":580,"high":1277,"low":1790,"close":1303,"change":1791,"percent_change":1184,"volume":1792,"transactions":9,"vwap":1303},"2025-09-16",7.42,0.28,158453400,{"date":1794,"open":1795,"high":1483,"low":1795,"close":580,"change":169,"percent_change":1796,"volume":1797,"transactions":9,"vwap":580},"2025-09-15",7.27,1.63,141471300,{"date":1799,"open":1795,"high":1471,"low":1800,"close":1471,"change":21,"percent_change":142,"volume":1801,"transactions":9,"vwap":1471},"2025-09-12",7.17,87512600,{"date":1803,"open":1804,"high":1315,"low":1805,"close":1806,"change":407,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-09-11",7.08,7.07,7.29,3.4,107121100,{"date":1810,"open":1278,"high":1278,"low":1811,"close":455,"change":392,"percent_change":1812,"volume":1813,"transactions":9,"vwap":455},"2025-09-10",7.035,-3.16,87807000,{"date":1815,"open":1271,"high":1816,"low":1817,"close":1325,"change":243,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1325},"2025-09-09",7.33,7.13,0.83,91546500,{"date":1821,"open":1806,"high":1822,"low":1823,"close":1614,"change":435,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1614},"2025-09-08",7.305,7.11,-1.23,90378100,{"date":1827,"open":1828,"high":1816,"low":1804,"close":1479,"change":959,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1479},"2025-09-05",7.2,3.1,102087200,{"date":1832,"open":1833,"high":1465,"low":1804,"close":1834,"change":676,"percent_change":379,"volume":1835,"transactions":9,"vwap":1834},"2025-09-04",7.23,7.09,69922300,{"date":1837,"open":1790,"high":1838,"low":1828,"close":1465,"change":300,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1465},"2025-09-03",7.635,-1.09,91554600,{"date":1842,"open":1843,"high":1471,"low":1262,"close":1816,"change":1183,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1816},"2025-09-02",7.01,2.66,103226300,{"date":1847,"open":1848,"high":1816,"low":1834,"close":1270,"change":1193,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1270},"2025-08-29",7.12,0.56,78002400,{"date":1852,"open":1805,"high":1270,"low":1843,"close":1853,"change":400,"percent_change":773,"volume":1854,"transactions":9,"vwap":1853},"2025-08-28",7.1,56691300,{"date":1856,"open":1843,"high":1805,"low":1857,"close":1857,"change":174,"percent_change":705,"volume":1858,"transactions":9,"vwap":1857},"2025-08-27",6.99,32303300,{"date":1860,"open":1861,"high":1853,"low":744,"close":1862,"change":540,"percent_change":463,"volume":1863,"transactions":9,"vwap":1862},"2025-08-26",7.03,7.02,51012500,{"date":1865,"open":1866,"high":1271,"low":1857,"close":1867,"change":263,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-08-25",7.15,7,-2.78,58008900,{"date":1871,"open":1872,"high":1816,"low":1872,"close":1828,"change":853,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1828},"2025-08-22",7.04,2.13,62429500,{"date":1876,"open":1853,"high":1848,"low":1861,"close":455,"change":335,"percent_change":1877,"volume":1878,"transactions":9,"vwap":455},"2025-08-21",-1.54,43238400,{"date":1880,"open":1817,"high":1881,"low":1857,"close":1882,"change":704,"percent_change":1484,"volume":1883,"transactions":9,"vwap":1882},"2025-08-20",7.21,7.16,54540800,{"date":1885,"open":1886,"high":1887,"low":1270,"close":1888,"change":676,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-08-19",7.39,7.41,7.18,-2.18,45204100,{"date":1892,"open":1270,"high":1318,"low":1834,"close":1471,"change":1183,"percent_change":1844,"volume":1893,"transactions":9,"vwap":1471},"2025-08-18",42926400,{"date":1895,"open":1848,"high":1478,"low":1853,"close":1866,"change":714,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1866},"2025-08-15",0.99,46882400,{"date":1899,"open":1833,"high":1325,"low":1900,"close":1804,"change":1228,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1804},"2025-08-14",7.06,-3.28,58598100,{"date":1904,"open":1905,"high":1323,"low":1828,"close":1906,"change":21,"percent_change":142,"volume":1907,"transactions":9,"vwap":1906},"2025-08-13",7.275,7.32,53643300,{"date":1909,"open":1325,"high":1806,"low":1848,"close":1795,"change":690,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1795},"2025-08-12",1.11,36548100,{"date":1913,"open":1472,"high":1620,"low":1882,"close":1271,"change":1149,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1271},"2025-08-11",-2.97,51644600,{"date":1917,"open":1887,"high":1299,"low":1886,"close":1887,"change":930,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1887},"2025-08-08",-1.72,49915000,{"date":1921,"open":1284,"high":1444,"low":1619,"close":1285,"change":1228,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1285},"2025-08-07",-3.08,82788300,{"date":1925,"open":1460,"high":1429,"low":1795,"close":1346,"change":1685,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1346},"2025-08-06",-17.15,185515300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":300,"percent_change":608,"volume":1934,"transactions":9,"vwap":1933},"2025-08-05",9.49,9.545,9.22,9.39,73950200,{"date":1936,"open":1937,"high":1938,"low":26,"close":1939,"change":1940,"percent_change":703,"volume":1941,"transactions":9,"vwap":1939},"2025-08-04",9.135,9.54,9.47,0.42,42411600,{"date":1943,"open":1944,"high":1945,"low":1722,"close":1575,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1575},"2025-08-01",9.15,9.2,-0.38,-4.03,37654500,{"date":1950,"open":1951,"high":1952,"low":1933,"close":1953,"change":400,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-07-31",9.48,9.77,9.43,1.18,57157700,{"date":1957,"open":1958,"high":1953,"low":1945,"close":1959,"change":273,"percent_change":335,"volume":1960,"transactions":9,"vwap":1959},"2025-07-30",9.35,9.32,32154300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1002,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-07-29",9.685,9.7,9.31,9.33,-3.72,37391900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":300,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-07-28",9.875,9.9,9.56,9.69,-0.82,51322200,{"date":1978,"open":1952,"high":1979,"low":1973,"close":1952,"change":192,"percent_change":118,"volume":1980,"transactions":9,"vwap":1952},"2025-07-25",9.81,30500000,{"date":1982,"open":1983,"high":1984,"low":1974,"close":1985,"change":290,"percent_change":1901,"volume":1986,"transactions":9,"vwap":1985},"2025-07-24",10.065,10.08,9.74,38228200,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1484,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-07-23",10.37,10.01,10.07,-2.71,28357200,{"date":1995,"open":1996,"high":180,"low":1997,"close":1998,"change":1999,"percent_change":689,"volume":2000,"transactions":9,"vwap":1998},"2025-07-22",9.96,9.89,10.35,0.47,38765900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":930,"percent_change":67,"volume":2007,"transactions":9,"vwap":2006},"2025-07-21",10.17,10.3,9.84,9.88,36633700,{"date":2009,"open":2010,"high":1991,"low":2011,"close":1990,"change":53,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1990},"2025-07-18",9.92,9.85,1.01,28026600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":232,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-07-17",9.66,10.1,9.625,9.91,2.59,46404700,{"date":2023,"open":2024,"high":2025,"low":1932,"close":2016,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2016},"2025-07-16",9.55,9.67,0.18,1.9,45509900,{"date":2030,"open":1963,"high":2005,"low":1939,"close":1951,"change":636,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1951},"2025-07-15",-0.63,42268400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1938,"change":697,"percent_change":597,"volume":2038,"transactions":9,"vwap":1938},"2025-07-14",9.08,9.57,9.055,36750500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":392,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-07-11",9.285,9.41,9.063,9.11,-2.46,24968600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":959,"percent_change":1420,"volume":2053,"transactions":9,"vwap":2052},"2025-07-10",9.16,9.4,9.03,9.34,39426800,{"date":2055,"open":1773,"high":2056,"low":2057,"close":2058,"change":263,"percent_change":1645,"volume":2059,"transactions":9,"vwap":2058},"2025-07-09",9.38,9.015,9.12,42212500,{"date":2061,"open":2062,"high":1958,"low":2063,"close":1959,"change":485,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1959},"2025-07-08",9.3,9.154,1.41,24566500,{"date":2067,"open":2068,"high":1966,"low":2069,"close":2070,"change":300,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-07-07",9.155,9.1,9.19,-0.86,23871500,{"date":2074,"open":2042,"high":2075,"low":2070,"close":2076,"change":335,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-07-03",9.46,9.27,-1.17,21788700,{"date":2080,"open":2081,"high":2082,"low":1959,"close":2056,"change":192,"percent_change":1728,"volume":2083,"transactions":9,"vwap":2056},"2025-07-02",9.37,9.62,48022900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":1958,"change":668,"percent_change":1534,"volume":2089,"transactions":9,"vwap":1958},"2025-07-01",9,9.53,8.91,74078500,{"date":2091,"open":2092,"high":1582,"low":1368,"close":1596,"change":174,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1596},"2025-06-30",8.85,-0.34,32390200,{"date":2096,"open":1549,"high":2097,"low":1403,"close":2098,"change":470,"percent_change":1817,"volume":2099,"transactions":9,"vwap":2098},"2025-06-27",8.95,8.72,63313600,{"date":2101,"open":1717,"high":1363,"low":1412,"close":2102,"change":400,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-06-26",8.14,1.37,29046300,{"date":2106,"open":1703,"high":1767,"low":1505,"close":1501,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1501},"2025-06-25",-0.29,-3.49,45962200,{"date":2111,"open":1413,"high":2112,"low":1410,"close":1361,"change":980,"percent_change":503,"volume":2113,"transactions":9,"vwap":1361},"2025-06-24",8.34,44830100,{"date":2115,"open":1354,"high":1689,"low":1459,"close":1430,"change":724,"percent_change":61,"volume":2116,"transactions":9,"vwap":1430},"2025-06-23",35802200,{"date":2118,"open":2119,"high":2112,"low":1505,"close":1412,"change":1149,"percent_change":1555,"volume":2120,"transactions":9,"vwap":1412},"2025-06-20",8.28,27505300,{"date":2122,"open":2102,"high":1361,"low":1418,"close":1403,"change":21,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1403},"2025-06-18",0.61,27628000,{"date":2126,"open":2102,"high":1750,"low":2127,"close":1559,"change":435,"percent_change":1839,"volume":2128,"transactions":9,"vwap":1559},"2025-06-17",8.115,20844400,{"date":2130,"open":1499,"high":2131,"low":1434,"close":1553,"change":74,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1553},"2025-06-16",8.285,4.16,39534000,{"date":2135,"open":2136,"high":1403,"low":1347,"close":1444,"change":1002,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1444},"2025-06-13",8.135,-4.34,37891900,{"date":2140,"open":1367,"high":1723,"low":1404,"close":1549,"change":990,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1549},"2025-06-12",-3.15,30086300,{"date":2144,"open":1716,"high":2097,"low":1723,"close":1564,"change":690,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1564},"2025-06-11",0.94,31720400,{"date":2148,"open":2149,"high":2150,"low":1569,"close":2151,"change":273,"percent_change":318,"volume":2152,"transactions":9,"vwap":2151},"2025-06-10",8.465,8.83,8.49,39438000,{"date":2154,"open":1569,"high":2155,"low":1361,"close":2156,"change":757,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-06-09",8.665,8.5,2.78,34168800,{"date":2160,"open":1549,"high":2161,"low":1352,"close":1553,"change":714,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1553},"2025-06-06",8.375,0.85,26368500,{"date":2165,"open":1760,"high":1383,"low":1710,"close":1411,"change":903,"percent_change":1333,"volume":2166,"transactions":9,"vwap":1411},"2025-06-05",34346700,{"date":2168,"open":2161,"high":1606,"low":2131,"close":1740,"change":690,"percent_change":1175,"volume":2169,"transactions":9,"vwap":1740},"2025-06-04",25357700,{"date":2171,"open":1702,"high":2172,"low":2173,"close":1739,"change":201,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1739},"2025-06-03",8.435,8.06,2.07,26362700,{"date":2177,"open":1559,"high":1375,"low":2178,"close":1411,"change":68,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1411},"2025-06-02",8.054,-0.61,20530300,{"date":2182,"open":1403,"high":1398,"low":1505,"close":1398,"change":174,"percent_change":1002,"volume":2183,"transactions":9,"vwap":1398},"2025-05-30",27217500,{"date":2185,"open":2149,"high":1760,"low":1360,"close":2119,"change":636,"percent_change":1752,"volume":2186,"transactions":9,"vwap":2119},"2025-05-29",22364400,{"date":2188,"open":1711,"high":2156,"low":2189,"close":2112,"change":300,"percent_change":1179,"volume":2190,"transactions":9,"vwap":2112},"2025-05-28",8.322,20226700,{"date":2192,"open":2112,"high":1740,"low":1398,"close":1767,"change":1183,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1767},"2025-05-27",2.31,23550500,{"date":2196,"open":1404,"high":2112,"low":1411,"close":1403,"change":263,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1403},"2025-05-23",-2.37,18213100,{"date":2200,"open":2201,"high":1367,"low":1395,"close":1711,"change":853,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1711},"2025-05-22",8.305,1.81,25250100,{"date":2205,"open":1760,"high":1577,"low":1403,"close":2119,"change":903,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2119},"2025-05-21",-2.93,26762100,{"date":2209,"open":2210,"high":2211,"low":2172,"close":1774,"change":1106,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1774},"2025-05-20",8.65,8.691,-1.73,28383300,{"date":2215,"open":2216,"high":2217,"low":2218,"close":1589,"change":221,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1589},"2025-05-19",8.445,8.81,8.425,-0.8,26112400,{"date":2222,"open":1373,"high":2223,"low":2151,"close":2224,"change":201,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-05-16",8.78,8.75,1.98,30985000,{"date":2228,"open":2097,"high":2057,"low":2229,"close":1577,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1577},"2025-05-15",8.545,-0.45,-4.98,30819800,{"date":2234,"open":2235,"high":2236,"low":1574,"close":2051,"change":221,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2051},"2025-05-14",9.14,9.229,-0.77,29981300,{"date":2240,"open":1945,"high":2241,"low":2242,"close":2069,"change":335,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2069},"2025-05-13",9.26,9.033,-1.19,33201600,{"date":2246,"open":2247,"high":2248,"low":1570,"close":2248,"change":1175,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-05-12",8.855,9.21,11.64,53703200,{"date":2252,"open":2253,"high":1606,"low":1702,"close":1398,"change":192,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1398},"2025-05-09",8.36,0.36,28078500,{"date":2257,"open":1375,"high":2253,"low":1413,"close":1702,"change":737,"percent_change":1910,"volume":2258,"transactions":9,"vwap":1702},"2025-05-08",46129000,{"date":2260,"open":1376,"high":2261,"low":1337,"close":1397,"change":392,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1397},"2025-05-07",8.41,-2.75,34217100,{"date":2265,"open":2266,"high":1564,"low":2112,"close":2253,"change":147,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2253},"2025-05-06",8.46,-2.22,32096400,{"date":2270,"open":1739,"high":1589,"low":2253,"close":1576,"change":53,"percent_change":1954,"volume":2271,"transactions":9,"vwap":1576},"2025-05-05",43996700,{"date":2273,"open":1607,"high":1760,"low":1438,"close":1740,"change":2274,"percent_change":1337,"volume":2275,"transactions":9,"vwap":1740},"2025-05-02",0.62,79162200,{"date":2277,"open":1412,"high":2136,"low":1309,"close":1489,"change":930,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1489},"2025-05-01",-1.63,75366800,{"date":2281,"open":1277,"high":2282,"low":1620,"close":1354,"change":1348,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1354},"2025-04-30",7.98,-12.43,151470100,{"date":2286,"open":2150,"high":2287,"low":2288,"close":1584,"change":1628,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1584},"2025-04-29",9.23,8.82,2.94,105509900,{"date":184,"open":1576,"high":2292,"low":1576,"close":2150,"change":1791,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2150},9.01,3.27,53515600]