[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GENI":3,"homepage-market-summary":30,"stock-historical-GENI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GENI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Genius Sports Limited","NYSE",null,"Common Stock","Genius Sports Ltd is a B2B provider of scalable, technology-led products and services to the sports, sports betting, and sports media industries. Its services are organized into three key product areas: Sports Technology and Services; Betting Technology, Content, and Services; and Media Technology, Content, and Services. All of its products are powered by proprietary technology and robust data infrastructure. It generates maximum revenue from the Betting Technology, Content, and Services division. Geographically, the company derives a majority of its revenue from America.","2,700",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"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},6.02,5.77,6.14,5.71,5.68,0.34,5.99,7934457.352605,40769,5.9919,12.39,3.825,6151375.191716432,25.6,1506,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},13.73,5837428,2130661097.929108,-41.67,"2025-04-22",[182,183,193,202,213,223,233,243,252,261,272,281,291,301,311,321,331,341,352,363,373,383,393,402,412,420,430,440,449,458,467,478,488,498,508,518,528,538,549,558,565,573,582,589,600,610,620,627,636,646,654,663,671,680,688,693,701,706,714,721,727,733,739,748,755,762,769,775,780,787,796,803,811,817,822,830,836,842,847,853,857,862,869,876,880,886,892,897,902,910,917,924,933,941,947,954,962,970,977,984,990,995,1003,1010,1016,1022,1030,1036,1042,1046,1051,1057,1063,1068,1073,1079,1086,1092,1098,1105,1112,1119,1127,1134,1141,1146,1150,1155,1160,1164,1170,1174,1181,1188,1194,1199,1205,1209,1213,1219,1226,1233,1239,1245,1251,1257,1264,1269,1275,1280,1285,1292,1296,1301,1306,1311,1316,1320,1324,1329,1335,1342,1347,1352,1356,1359,1366,1373,1379,1387,1395,1403,1410,1418,1427,1433,1440,1447,1453,1460,1467,1475,1483,1490,1498,1506,1513,1519,1526,1532,1540,1549,1556,1562,1569,1575,1579,1583,1588,1593,1598,1602,1607,1612,1617,1623,1629,1634,1640,1647,1653,1658,1665,1670,1677,1683,1690,1697,1704,1711,1718,1725,1732,1738,1743,1751,1756,1762,1768,1774,1781,1785,1793,1801,1809,1814,1821,1828,1833,1838,1845,1851,1858,1865,1871,1878,1885,1890,1897,1903,1909,1914,1921,1928,1937,1944,1950,1958,1965,1971,1977,1985,1993,1999,2007,2013,2018,2023,2027,2032,2040,2046,2052,2059,2066,2072,2077,2082,2088,2091,2096,2101,2107,2112,2116,2120,2123,2127,2133,2138,2143,2147,2152,2158,2163,2169,2174,2178,2183,2189,2195,2201,2206,2211,2217,2222,2226,2233,2236,2239,2245,2252,2255,2260,2266,2273,2277,2283,2287,2292,2297,2303,2306,2311,2318,2323,2330,2334,2341,2345,2349,2354,2360,2366,2372,2378,2381,2385,2391,2395,2398,2404,2407,2410,2416,2421,2427,2431,2435,2441,2446,2450,2455,2460,2464,2471,2474,2478,2482,2487,2492,2495,2501,2507,2511],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",5.75,5.8,5.405,-0.05,-0.87,7114333.772421,37374,5.5869,{"date":194,"open":195,"high":195,"low":18,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",6.15,5.73,-0.44,-7.13,7978354.53493,38329,5.8454,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",6.25,6.34,6.115,6.17,0.02,0.33,8621256.513719,37304,6.199,{"date":214,"open":215,"high":216,"low":217,"close":195,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",6.32,6.4,6.1,-0.29,-4.5,7048758.532945,33808,6.2318,{"date":224,"open":195,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",6.57,5.96,6.44,0.64,11.03,13891750.424083,57455,6.3482,{"date":234,"open":235,"high":236,"low":237,"close":186,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",6.03,6.05,5.62,-0.32,-5.23,10198808.97958,56044,5.748,{"date":244,"open":245,"high":17,"low":246,"close":247,"change":248,"percent_change":137,"volume":249,"transactions":250,"vwap":251},"2026-09-23",6.04,5.85,6.12,0.04,10164197.386431,49178,6.023,{"date":253,"open":254,"high":255,"low":18,"close":256,"change":142,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",5.94,6.22,6.08,5.56,9393566.303598,51154,5.9799,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",5.64,5.815,5.48,5.76,0.12,2.13,7209510.325213,39910,5.708,{"date":273,"open":227,"high":274,"low":275,"close":263,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",6.48,5.51,-0.84,-12.96,17544862.661555,78881,5.7656,{"date":282,"open":283,"high":284,"low":285,"close":274,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",6.69,6.76,6.2901,-0.14,-2.11,7189336.778501,37197,6.4935,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":107,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",6.56,6.705,6.41,6.62,0.91,3816000.924099,27228,6.5813,{"date":302,"open":303,"high":304,"low":305,"close":293,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",6.75,6.771,6.45,-0.24,-3.53,5290636.24757,33705,6.5768,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":218,"volume":318,"transactions":319,"vwap":320},"2026-09-14",6.85,6.92,6.685,6.8,-0.02,4079877.228681,30523,6.8062,{"date":322,"open":316,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",6.975,6.72,6.82,0.1,1.49,4525716.399603,36765,6.8606,{"date":332,"open":333,"high":334,"low":335,"close":324,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",6.99,7.1395,6.7,-0.31,-4.41,5707054.735585,34156,6.8362,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",7.35,7.3808,6.97,7.03,-0.28,-3.83,7925634.891946,43499,7.0766,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",7.5,7.6425,7.265,7.31,-0.18,-2.4,3749200.004104,28044,7.3411,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":286,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",7.59,7.62,7.385,7.49,-1.83,3138136.962282,24183,7.4743,{"date":374,"open":375,"high":376,"low":377,"close":375,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",7.63,7.785,7.56,0.21,2.83,3312716.213757,21757,7.6501,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",7.18,7.685,7.42,0.24,3.34,5063766.384544,31245,7.5012,{"date":394,"open":395,"high":396,"low":397,"close":385,"change":306,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",7.28,7.585,7.12,-3.23,4430185.376392,28813,7.2769,{"date":403,"open":404,"high":405,"low":406,"close":387,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",7.95,8.01,7.395,-0.6,-7.48,4785772.533408,29926,7.5809,{"date":413,"open":404,"high":414,"low":404,"close":415,"change":107,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",8.41,8.02,0.75,9159113.581475,44122,8.1759,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":20,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",7.73,7.995,7.66,7.96,4.46,5748703.586833,34746,7.8413,{"date":431,"open":432,"high":433,"low":434,"close":366,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",7.88,8,7.515,-0.33,-4.15,3003929.588841,22666,7.6647,{"date":441,"open":442,"high":443,"low":376,"close":404,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",7.98,8.19,-0.04,-0.5,3727637.087656,26157,7.9363,{"date":450,"open":415,"high":451,"low":452,"close":453,"change":454,"percent_change":189,"volume":455,"transactions":456,"vwap":457},"2026-08-24",8.23,7.94,7.99,-0.07,5179501.182199,31775,8.0773,{"date":459,"open":433,"high":443,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",7.7701,8.06,0.13,1.64,3007980.560653,23261,8.0254,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",7.84,8.21,7.69,7.93,0.16,2.06,4200783.690645,29283,7.9783,{"date":479,"open":480,"high":481,"low":367,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",7.47,7.89,7.77,0.28,3.74,4167611.186118,32444,7.7443,{"date":489,"open":490,"high":491,"low":492,"close":368,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",7.75,7.8648,7.48,-0.27,-3.48,2709485.094702,21993,7.6362,{"date":499,"open":500,"high":501,"low":366,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",8.26,8.3473,7.76,-0.62,-7.4,3949316.641501,28525,7.8119,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":254,"volume":515,"transactions":516,"vwap":517},"2026-08-14",7.92,8.43,7.86,8.38,0.47,5988544.62384,35064,8.2351,{"date":519,"open":520,"high":452,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",7.58,7.55,7.91,0.26,3.4,5567154.775171,30824,7.8369,{"date":529,"open":490,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",7.83,7.535,7.65,-0.13,-1.67,3883019.217333,30507,7.6241,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",7.6,7.85,7.505,7.78,0.22,2.91,5085279.437764,38380,7.6804,{"date":550,"open":480,"high":551,"low":552,"close":377,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",7.7,7.41,-0.03,-0.4,5327258.4495,35932,7.5288,{"date":559,"open":471,"high":404,"low":560,"close":365,"change":306,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",7.44,-3.07,9275732.444285,58470,7.6097,{"date":566,"open":502,"high":567,"low":568,"close":530,"change":445,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",8.58,7.5888,-6,12232809.405431,76260,8.1722,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":122,"percent_change":81,"volume":579,"transactions":580,"vwap":581},"2026-08-05",8.29,8.59,8.1,8.33,15943222.670983,79892,8.3266,{"date":583,"open":343,"high":584,"low":395,"close":585,"change":102,"percent_change":586,"volume":587,"transactions":588,"vwap":429},"2026-08-04",8.155,8.08,14.29,16681602.93848,80824,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",6.78,7.3,6.55,7.07,0.14,2.02,8712045.326009,51422,7.0422,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":188,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",6.87,7.02,6.73,6.93,-0.72,5370219.673034,35787,6.9188,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":435,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",7.1,7.24,6.86,6.98,-4.51,5289651.217982,37225,6.9979,{"date":621,"open":613,"high":480,"low":622,"close":357,"change":623,"percent_change":595,"volume":624,"transactions":625,"vwap":626},"2026-07-29",7.19,0.01,8147726.117005,45547,7.3038,{"date":628,"open":629,"high":521,"low":630,"close":592,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",7.32,7.2,0.03,0.41,8178568.861438,46926,7.37,{"date":637,"open":316,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",7.435,6.77,7.27,0.79,12.19,11940026.308031,56913,7.2615,{"date":647,"open":648,"high":284,"low":649,"close":274,"change":650,"percent_change":132,"volume":651,"transactions":652,"vwap":653},"2026-07-24",6.53,6.415,0.05,3646570.009834,22658,6.5616,{"date":655,"open":656,"high":305,"low":657,"close":658,"change":107,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",6.3,6.165,6.43,0.94,5379595.06154,30362,6.3234,{"date":664,"open":665,"high":665,"low":204,"close":666,"change":347,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",6.71,6.37,-4.21,6287534.699825,29933,6.4716,{"date":672,"open":673,"high":313,"low":674,"close":673,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",6.65,6.52,-0.1,-1.48,6088337.64677,27342,6.6815,{"date":681,"open":666,"high":682,"low":215,"close":303,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",6.9295,0.45,7.14,6793445.376678,36722,6.7294,{"date":689,"open":217,"high":690,"low":691,"close":656,"change":208,"percent_change":142,"volume":692,"transactions":9,"vwap":656},"2026-07-17",6.33,5.98,5713900,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":533,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-16",6.5,6.6,6.16,6.28,-2.03,2528200,{"date":702,"open":695,"high":665,"low":703,"close":295,"change":112,"percent_change":704,"volume":705,"transactions":9,"vwap":295},"2026-07-15",6.38,-0.16,3069900,{"date":707,"open":695,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-14",6.665,6.39,6.42,-0.19,-2.87,3411700,{"date":715,"open":698,"high":665,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-13",6.26,6.61,0.42,6.79,5317400,{"date":722,"open":656,"high":723,"low":724,"close":725,"change":208,"percent_change":142,"volume":726,"transactions":9,"vwap":725},"2026-07-10",6.459,6.18,6.19,2430000,{"date":728,"open":255,"high":729,"low":17,"close":207,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":207},"2026-07-09",6.335,-0.2,-3.14,2446400,{"date":734,"open":735,"high":710,"low":736,"close":666,"change":675,"percent_change":737,"volume":738,"transactions":9,"vwap":666},"2026-07-08",6.29,6.085,-1.55,5026200,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-07",6.615,6.895,6.455,6.47,-0.15,-2.27,3216600,{"date":749,"open":295,"high":750,"low":751,"close":296,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":296},"2026-07-06",6.63,6.305,0.19,2.95,2465500,{"date":756,"open":757,"high":274,"low":758,"close":658,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":658},"2026-07-02",6.36,6.23,0.07,1.1,2199000,{"date":763,"open":195,"high":764,"low":765,"close":757,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":757},"2026-07-01",6.545,6.105,0.3,4.95,4628400,{"date":770,"open":716,"high":690,"low":771,"close":772,"change":347,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-30",6.01,6.06,-4.42,5465700,{"date":776,"open":212,"high":777,"low":17,"close":205,"change":595,"percent_change":778,"volume":779,"transactions":9,"vwap":205},"2026-06-29",6.375,2.26,4394100,{"date":781,"open":782,"high":204,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-26",5.43,6.2,0.76,13.97,17399900,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-25",5.6,5.7,5.42,5.44,-0.22,-3.89,4292500,{"date":797,"open":798,"high":226,"low":799,"close":800,"change":730,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-24",5.82,5.605,5.66,-3.41,6239300,{"date":804,"open":805,"high":806,"low":246,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-23",6.09,6.135,5.86,-0.08,-1.35,4361200,{"date":812,"open":813,"high":656,"low":814,"close":254,"change":704,"percent_change":815,"volume":816,"transactions":9,"vwap":254},"2026-06-22",6,5.92,-2.62,6098400,{"date":818,"open":207,"high":305,"low":819,"close":217,"change":675,"percent_change":820,"volume":821,"transactions":9,"vwap":217},"2026-06-18",6.015,-1.61,12158100,{"date":823,"open":824,"high":825,"low":826,"close":783,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":783},"2026-06-17",6.81,7,6.065,-0.67,-9.75,14868400,{"date":831,"open":832,"high":833,"low":665,"close":602,"change":834,"percent_change":834,"volume":835,"transactions":9,"vwap":602},"2026-06-16",6.83,7.15,0,6061200,{"date":837,"open":838,"high":839,"low":639,"close":602,"change":208,"percent_change":840,"volume":841,"transactions":9,"vwap":602},"2026-06-15",6.9,7.05,0.29,4563200,{"date":843,"open":615,"high":839,"low":844,"close":313,"change":358,"percent_change":845,"volume":846,"transactions":9,"vwap":313},"2026-06-12",6.66,-2.56,6540500,{"date":848,"open":639,"high":849,"low":303,"close":346,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":346},"2026-06-11",7.22,0.23,3.38,9663400,{"date":854,"open":844,"high":612,"low":844,"close":316,"change":248,"percent_change":855,"volume":856,"transactions":9,"vwap":316},"2026-06-10",0.59,6478700,{"date":858,"open":216,"high":859,"low":703,"close":284,"change":766,"percent_change":860,"volume":861,"transactions":9,"vwap":284},"2026-06-09",7.105,4.64,10588300,{"date":863,"open":691,"high":844,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-08",5.95,6.46,0.53,8.94,8032800,{"date":870,"open":666,"high":871,"low":798,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",6.435,5.93,-0.43,-6.76,5204800,{"date":877,"open":813,"high":878,"low":254,"close":757,"change":514,"percent_change":442,"volume":879,"transactions":9,"vwap":757},"2026-06-04",6.54,7432600,{"date":881,"open":245,"high":882,"low":790,"close":883,"change":730,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-03",6.076,5.89,-3.28,6870500,{"date":887,"open":888,"high":889,"low":890,"close":805,"change":248,"percent_change":137,"volume":891,"transactions":9,"vwap":805},"2026-06-02",5.9,6.13,5.83,6222400,{"date":893,"open":894,"high":247,"low":890,"close":236,"change":752,"percent_change":895,"volume":896,"transactions":9,"vwap":236},"2026-06-01",5.91,3.24,5152200,{"date":898,"open":899,"high":900,"low":899,"close":807,"change":523,"percent_change":860,"volume":901,"transactions":9,"vwap":807},"2026-05-29",5.55,5.965,9072300,{"date":903,"open":904,"high":905,"low":906,"close":789,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":789},"2026-05-28",5.5,5.63,5.454,0.09,1.63,4832800,{"date":911,"open":912,"high":913,"low":912,"close":275,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":275},"2026-05-27",5.31,5.57,0.2,3.77,4286100,{"date":918,"open":919,"high":920,"low":921,"close":912,"change":444,"percent_change":922,"volume":923,"transactions":9,"vwap":912},"2026-05-26",5.3,5.475,5.205,-0.75,7285500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-22",4.93,5.45,4.9,5.35,0.46,9.41,9200800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":533,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-21",5,5.105,4.88,4.89,-2.59,7002500,{"date":942,"open":767,"high":943,"low":944,"close":945,"change":623,"percent_change":914,"volume":946,"transactions":9,"vwap":945},"2026-05-20",5.129,4.875,5.02,4295600,{"date":948,"open":949,"high":927,"low":950,"close":951,"change":952,"percent_change":884,"volume":953,"transactions":9,"vwap":951},"2026-05-19",5.2,4.965,5.01,-0.17,7874600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":659,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-18",4.24,5.23,4.215,5.18,22.17,11205300,{"date":963,"open":964,"high":965,"low":966,"close":956,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":956},"2026-05-15",4.1,4.36,4.012,0.08,1.92,4180700,{"date":971,"open":956,"high":972,"low":973,"close":974,"change":188,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-14",4.33,4.125,4.16,-1.19,4590600,{"date":978,"open":979,"high":980,"low":981,"close":981,"change":306,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-13",4.4,4.455,4.21,-5.39,6230900,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":248,"percent_change":297,"volume":989,"transactions":9,"vwap":988},"2026-05-12",4.39,4.79,4.45,6985600,{"date":991,"open":979,"high":988,"low":992,"close":993,"change":623,"percent_change":850,"volume":994,"transactions":9,"vwap":993},"2026-05-11",4.245,4.41,5873200,{"date":996,"open":997,"high":998,"low":999,"close":979,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":979},"2026-05-08",4.77,4.78,4.381,-0.38,-7.95,6056200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":998,"change":147,"percent_change":1008,"volume":1009,"transactions":9,"vwap":998},"2026-05-07",4.96,4.99,4.205,8.64,17177900,{"date":1011,"open":1012,"high":1013,"low":956,"close":979,"change":759,"percent_change":1014,"volume":1015,"transactions":9,"vwap":979},"2026-05-06",4.35,4.52,1.62,5902900,{"date":1017,"open":426,"high":1018,"low":1019,"close":972,"change":952,"percent_change":1020,"volume":1021,"transactions":9,"vwap":972},"2026-05-05",4.48,4.26,-3.78,5910800,{"date":1023,"open":1012,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-04",4.53,4.32,4.5,0.15,3.45,5631300,{"date":1031,"open":979,"high":1032,"low":1033,"close":1012,"change":112,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1012},"2026-05-01",4.49,4.25,-0.23,4095600,{"date":1037,"open":1019,"high":986,"low":1038,"close":965,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":965},"2026-04-30",4.175,0.11,2.59,4056900,{"date":1043,"open":1033,"high":1025,"low":1007,"close":1033,"change":454,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1033},"2026-04-29",-1.62,3869900,{"date":1047,"open":1012,"high":1048,"low":956,"close":1025,"change":675,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1025},"2026-04-28",4.43,-2.26,4972200,{"date":1052,"open":979,"high":1032,"low":1053,"close":1054,"change":188,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-27",4.355,4.42,-1.12,2962600,{"date":1058,"open":1012,"high":1026,"low":1059,"close":1060,"change":267,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-24",4.28,4.47,2.76,3015000,{"date":1064,"open":988,"high":1026,"low":1065,"close":1012,"change":745,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1012},"2026-04-23",4.225,-3.33,3506500,{"date":1069,"open":1070,"high":1071,"low":979,"close":1026,"change":745,"percent_change":398,"volume":1072,"transactions":9,"vwap":1026},"2026-04-22",4.69,4.72,4862300,{"date":1074,"open":1075,"high":951,"low":96,"close":96,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":96},"2026-04-21",4.86,-0.21,-4.32,3720000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1075,"change":553,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1075},"2026-04-20",4.85,4.98,4.75,-0.61,3979100,{"date":1087,"open":1081,"high":1088,"low":1089,"close":938,"change":267,"percent_change":1090,"volume":1091,"transactions":9,"vwap":938},"2026-04-17",5.05,4.83,2.52,7029200,{"date":1093,"open":1094,"high":928,"low":1095,"close":997,"change":444,"percent_change":1096,"volume":1097,"transactions":9,"vwap":997},"2026-04-16",4.81,4.645,-0.83,5127800,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1094,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1094},"2026-04-15",4.3,4.82,0.54,12.65,6674500,{"date":1106,"open":1107,"high":1012,"low":1108,"close":1109,"change":462,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-14",4.2,4.18,4.27,3.14,3641500,{"date":1113,"open":1114,"high":1115,"low":26,"close":1116,"change":544,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-13",3.86,4.15,4.14,5.61,4368200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":745,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-10",4.09,4.114,3.865,3.92,-3.69,6087600,{"date":1128,"open":1100,"high":1129,"low":1130,"close":1131,"change":336,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-09",4.31,4.03,4.07,-7.08,4693500,{"date":1135,"open":1136,"high":1060,"low":1137,"close":1138,"change":1027,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-08",4.44,4.325,4.38,3.55,3972300,{"date":1142,"open":979,"high":1136,"low":1108,"close":1143,"change":711,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-07",4.23,-4.3,3937100,{"date":1147,"open":1024,"high":1148,"low":993,"close":1054,"change":286,"percent_change":561,"volume":1149,"transactions":9,"vwap":1054},"2026-04-06",4.59,2625200,{"date":1151,"open":1048,"high":1148,"low":1012,"close":1152,"change":208,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-02",4.56,0.44,6781900,{"date":1156,"open":1026,"high":96,"low":1060,"close":1157,"change":1039,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-01",4.54,2.48,4224600,{"date":1161,"open":972,"high":1162,"low":1129,"close":1048,"change":752,"percent_change":1018,"volume":1163,"transactions":9,"vwap":1048},"2026-03-31",4.495,6171600,{"date":1165,"open":1100,"high":1138,"low":1166,"close":956,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":956},"2026-03-30",4.19,-0.09,-2.08,3774700,{"date":1171,"open":1012,"high":1138,"low":1107,"close":972,"change":808,"percent_change":1172,"volume":1173,"transactions":9,"vwap":972},"2026-03-27",-1.81,4893500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":993,"change":711,"percent_change":1179,"volume":1180,"transactions":9,"vwap":993},"2026-03-26",4.57,4.675,4.395,-4.13,5288800,{"date":1182,"open":1183,"high":1184,"low":1048,"close":1185,"change":107,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-25",4.61,4.7,4.6,1.32,7857100,{"date":1189,"open":1190,"high":1191,"low":426,"close":1157,"change":704,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1157},"2026-03-24",4.63,4.717,-3.4,6476200,{"date":1195,"open":860,"high":997,"low":1013,"close":1184,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1184},"2026-03-23",0.17,3.75,4843800,{"date":1200,"open":997,"high":1201,"low":1202,"close":1024,"change":952,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1024},"2026-03-20",4.8,4.51,-3.62,5983200,{"date":1206,"open":1083,"high":1089,"low":860,"close":1184,"change":454,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1184},"2026-03-19",-1.47,6558100,{"date":1210,"open":1005,"high":935,"low":1211,"close":997,"change":793,"percent_change":337,"volume":1212,"transactions":9,"vwap":997},"2026-03-18",4.76,7585300,{"date":1214,"open":1215,"high":1216,"low":1082,"close":1006,"change":1076,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1006},"2026-03-17",5.28,5.37,-4.04,7430300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":949,"change":533,"percent_change":1224,"volume":1225,"transactions":9,"vwap":949},"2026-03-16",5.27,5.49,5.17,-2.44,6309100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":473,"percent_change":81,"volume":1232,"transactions":9,"vwap":1231},"2026-03-13",5.38,5.53,5.15,5.33,9234100,{"date":1234,"open":1230,"high":1235,"low":1236,"close":1223,"change":444,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1223},"2026-03-12",5.41,5.03,-0.77,7862900,{"date":1240,"open":1241,"high":912,"low":1005,"close":1242,"change":631,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-11",5.19,5.21,0.58,6505500,{"date":1246,"open":1228,"high":1247,"low":1248,"close":959,"change":1076,"percent_change":1249,"volume":1250,"transactions":9,"vwap":959},"2026-03-10",5.387,5.14,-3.9,6129900,{"date":1252,"open":1221,"high":1253,"low":1254,"close":1255,"change":834,"percent_change":834,"volume":1256,"transactions":9,"vwap":1255},"2026-03-09",5.52,5.115,5.39,7498500,{"date":1258,"open":186,"high":1259,"low":1260,"close":1255,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1255},"2026-03-06",5.845,5.36,-0.47,-8.02,6151200,{"date":1265,"open":246,"high":1266,"low":789,"close":807,"change":358,"percent_change":1267,"volume":1268,"transactions":9,"vwap":807},"2026-03-05",6.125,-2.98,10421600,{"date":1270,"open":1271,"high":1272,"low":771,"close":245,"change":873,"percent_change":1273,"volume":1274,"transactions":9,"vwap":245},"2026-03-04",6.59,6.748,-6.65,12142300,{"date":1276,"open":725,"high":1277,"low":691,"close":744,"change":326,"percent_change":1278,"volume":1279,"transactions":9,"vwap":744},"2026-03-03",6.645,1.57,7975100,{"date":1281,"open":15,"high":227,"low":1282,"close":666,"change":473,"percent_change":1283,"volume":1284,"transactions":9,"vwap":666},"2026-03-02",5.975,2.58,4879500,{"date":1286,"open":1287,"high":1288,"low":772,"close":1289,"change":358,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-27",6.11,6.35,6.21,-2.82,3482900,{"date":1293,"open":813,"high":1294,"low":814,"close":709,"change":514,"percent_change":452,"volume":1295,"transactions":9,"vwap":709},"2026-02-26",6.448,5119200,{"date":1297,"open":888,"high":21,"low":1298,"close":814,"change":967,"percent_change":1299,"volume":1300,"transactions":9,"vwap":814},"2026-02-25",5.705,1.37,2573300,{"date":1302,"open":266,"high":21,"low":1303,"close":1304,"change":1039,"percent_change":968,"volume":1305,"transactions":9,"vwap":1304},"2026-02-24",5.675,5.84,3602100,{"date":1307,"open":805,"high":1308,"low":18,"close":196,"change":1000,"percent_change":1309,"volume":1310,"transactions":9,"vwap":196},"2026-02-23",6.126,-6.22,5009200,{"date":1312,"open":1288,"high":305,"low":217,"close":1287,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1287},"2026-02-20",-0.3,-4.68,3141200,{"date":1317,"open":195,"high":658,"low":236,"close":295,"change":462,"percent_change":1318,"volume":1319,"transactions":9,"vwap":295},"2026-02-19",2.07,4305500,{"date":1321,"open":790,"high":709,"low":790,"close":698,"change":53,"percent_change":1322,"volume":1323,"transactions":9,"vwap":698},"2026-02-18",8.46,10987500,{"date":1325,"open":890,"high":883,"low":1326,"close":1327,"change":834,"percent_change":834,"volume":1328,"transactions":9,"vwap":1327},"2026-02-17",5.745,5.79,7178300,{"date":1330,"open":889,"high":690,"low":1331,"close":1327,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1327},"2026-02-13",5.755,-0.25,-4.14,6980200,{"date":1336,"open":1337,"high":1338,"low":894,"close":245,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":245},"2026-02-12",6.24,6.27,-0.11,-1.79,8165200,{"date":1343,"open":716,"high":1344,"low":235,"close":195,"change":1339,"percent_change":1345,"volume":1346,"transactions":9,"vwap":195},"2026-02-11",6.365,-1.76,8420700,{"date":1348,"open":710,"high":1349,"low":783,"close":716,"change":808,"percent_change":1350,"volume":1351,"transactions":9,"vwap":716},"2026-02-10",6.67,-1.26,7556800,{"date":1353,"open":783,"high":305,"low":236,"close":205,"change":122,"percent_change":1354,"volume":1355,"transactions":9,"vwap":205},"2026-02-09",4.11,13174200,{"date":1357,"open":215,"high":695,"low":15,"close":805,"change":675,"percent_change":1044,"volume":1358,"transactions":9,"vwap":805},"2026-02-06",22559800,{"date":1360,"open":1361,"high":1362,"low":813,"close":725,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":725},"2026-02-05",8.51,8.7,-2.35,-27.52,38188100,{"date":1367,"open":451,"high":1368,"low":1369,"close":1370,"change":142,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-04",8.62,8.0050001,8.54,3.89,8831100,{"date":1374,"open":513,"high":1375,"low":1376,"close":1377,"change":952,"percent_change":699,"volume":1378,"transactions":9,"vwap":1377},"2026-02-03",8.5,8.13,8.22,6244200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":336,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-02",8.8,8.805,8.35,8.39,-3.56,5679200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1362,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1362},"2026-01-30",9.2,9.325,8.635,-0.55,-5.95,5390200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":188,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-29",9.28,9.385,9.17,9.25,-0.54,3577900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1407,"change":1076,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-28",9.61,9.749,9.3,-2.21,3364400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":444,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-27",9.53,9.595,9.355,9.51,-0.42,3484100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-26",9.7,9.81,9.39,9.55,-0.12,-1.24,4872300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1429,"change":907,"percent_change":659,"volume":1432,"transactions":9,"vwap":1429},"2026-01-23",9.67,9.715,9.515,4532400,{"date":1434,"open":1420,"high":1435,"low":1436,"close":1437,"change":745,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-22",9.965,9.5,9.58,-1.54,5291800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":623,"percent_change":326,"volume":1446,"transactions":9,"vwap":1445},"2026-01-21",9.82,9.89,9.685,9.73,4111700,{"date":1448,"open":1444,"high":1449,"low":1444,"close":1450,"change":952,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-20",9.955,9.72,-1.72,3869300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1443,"change":1416,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1443},"2026-01-16",10.22,10.275,9.83,-4.07,4586000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":632,"percent_change":1116,"volume":1466,"transactions":9,"vwap":1465},"2026-01-15",10,10.43,9.88,10.31,4789200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":218,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-14",10.15,10.175,9.765,9.9,-2.85,5485800,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":444,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-13",10.26,10.33,9.93,10.19,-0.39,3263800,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1261,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-12",10.65,10.14,10.23,-4.39,4318700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":473,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-09",11.02,11.23,10.41,10.7,1.52,7332900,{"date":1499,"open":1500,"high":1501,"low":1477,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-08",10.3,10.595,10.54,0.18,1.74,3306600,{"date":1507,"open":1508,"high":1495,"low":1509,"close":1510,"change":730,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-07",10.63,10.12,10.36,-1.89,3702400,{"date":1514,"open":1493,"high":1493,"low":1515,"close":1516,"change":1517,"percent_change":1309,"volume":1518,"transactions":9,"vwap":1516},"2026-01-06",10.55,10.56,-0.7,4380000,{"date":1520,"open":1521,"high":1522,"low":1495,"close":1523,"change":1524,"percent_change":988,"volume":1525,"transactions":9,"vwap":1523},"2026-01-05",10.83,11.28,11.26,0.48,3600100,{"date":1527,"open":1528,"high":1528,"low":1485,"close":1529,"change":306,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-02",11.1,10.78,-2.18,2475900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1492,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1492},"2025-12-31",11.35,11.365,10.96,-0.35,-3.08,2997200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-30",11,11.47,10.94,11.37,0.43,3.93,4283700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1544,"change":107,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1544},"2025-12-29",10.84,10.97,10.77,0.55,6384000,{"date":1557,"open":1558,"high":1559,"low":1553,"close":1560,"change":1039,"percent_change":89,"volume":1561,"transactions":9,"vwap":1560},"2025-12-26",10.81,10.955,10.88,1624100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1553,"change":188,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1553},"2025-12-24",10.86,10.95,10.67,-0.46,1044900,{"date":1570,"open":1553,"high":1571,"low":1572,"close":1573,"change":834,"percent_change":834,"volume":1574,"transactions":9,"vwap":1573},"2025-12-23",10.85,10.59,10.82,2790400,{"date":1576,"open":1529,"high":1577,"low":1529,"close":1573,"change":208,"percent_change":752,"volume":1578,"transactions":9,"vwap":1573},"2025-12-22",11.015,2960400,{"date":1580,"open":1581,"high":1542,"low":1495,"close":1581,"change":208,"percent_change":752,"volume":1582,"transactions":9,"vwap":1581},"2025-12-19",10.8,3678000,{"date":1584,"open":1571,"high":1585,"low":1586,"close":1529,"change":326,"percent_change":659,"volume":1587,"transactions":9,"vwap":1529},"2025-12-18",11.05,10.69,2656600,{"date":1589,"open":1508,"high":1552,"low":1590,"close":1591,"change":208,"percent_change":752,"volume":1592,"transactions":9,"vwap":1591},"2025-12-17",10.62,10.68,2855000,{"date":1594,"open":1591,"high":1595,"low":1502,"close":1596,"change":834,"percent_change":834,"volume":1597,"transactions":9,"vwap":1596},"2025-12-16",10.72,10.66,2693300,{"date":1599,"open":1542,"high":1542,"low":1516,"close":1596,"change":1313,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1596},"2025-12-15",-2.74,3518000,{"date":1603,"open":1585,"high":1493,"low":1604,"close":1536,"change":675,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1536},"2025-12-12",10.925,-0.9,4196100,{"date":1608,"open":1591,"high":1609,"low":1591,"close":1610,"change":127,"percent_change":1197,"volume":1611,"transactions":9,"vwap":1610},"2025-12-11",11.12,11.06,4169600,{"date":1613,"open":1614,"high":1581,"low":1615,"close":1596,"change":1167,"percent_change":276,"volume":1616,"transactions":9,"vwap":1596},"2025-12-10",10.75,10.645,2707200,{"date":1618,"open":1619,"high":1551,"low":1620,"close":1614,"change":107,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1614},"2025-12-09",10.71,10.525,0.56,4093300,{"date":1624,"open":1625,"high":1626,"low":1485,"close":1586,"change":286,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1586},"2025-12-08",10.9,11.025,-1.29,3995900,{"date":1630,"open":1631,"high":1632,"low":1529,"close":1521,"change":554,"percent_change":1385,"volume":1633,"transactions":9,"vwap":1521},"2025-12-05",11.24,11.39,4472800,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1493,"change":1167,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1493},"2025-12-04",11.56,10.871,-0.8,7736100,{"date":1641,"open":1619,"high":1642,"low":1508,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-03",11.575,11.32,1.21,11.97,17977200,{"date":1648,"open":1487,"high":1649,"low":1650,"close":1651,"change":1339,"percent_change":73,"volume":1652,"transactions":9,"vwap":1651},"2025-12-02",10.42,10.085,10.11,6160900,{"date":1654,"open":1655,"high":1656,"low":1442,"close":1455,"change":1027,"percent_change":327,"volume":1657,"transactions":9,"vwap":1455},"2025-12-01",9.85,10.24,5294100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":378,"percent_change":268,"volume":1664,"transactions":9,"vwap":1663},"2025-11-28",9.87,10.2,9.855,10.07,3343400,{"date":1666,"open":1421,"high":1663,"low":1667,"close":1668,"change":444,"percent_change":554,"volume":1669,"transactions":9,"vwap":1668},"2025-11-26",9.77,9.86,3918700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1472,"change":784,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1472},"2025-11-25",9.22,9.995,9.19,8.32,8025000,{"date":1678,"open":1679,"high":1680,"low":867,"close":1681,"change":650,"percent_change":1554,"volume":1682,"transactions":9,"vwap":1681},"2025-11-24",9.01,9.45,9.14,6424000,{"date":1684,"open":1685,"high":1686,"low":576,"close":1687,"change":1688,"percent_change":1018,"volume":1689,"transactions":9,"vwap":1687},"2025-11-21",8.84,9.295,9.09,0.39,7824100,{"date":1691,"open":867,"high":1692,"low":1693,"close":1362,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1362},"2025-11-20",9.29,8.675,-0.06,-0.68,13987900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":493,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-19",9.07,9.15,8.76,-2.99,8491200,{"date":1705,"open":1674,"high":1706,"low":1707,"close":1708,"change":197,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-18",9.44,8.925,9.03,-4.65,10195300,{"date":1712,"open":1713,"high":1714,"low":1422,"close":1715,"change":358,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-17",9.66,9.757,9.47,-1.87,5123300,{"date":1719,"open":1420,"high":1720,"low":1721,"close":1722,"change":793,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-14",9.905,9.59,9.65,-2.23,8816400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1660,"change":873,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1660},"2025-11-13",10.17,10.345,9.805,-4.17,4986900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1500,"change":317,"percent_change":711,"volume":1737,"transactions":9,"vwap":1500},"2025-11-12",10.38,10.507,10.235,5553200,{"date":1739,"open":1740,"high":1494,"low":1477,"close":1741,"change":808,"percent_change":1237,"volume":1742,"transactions":9,"vwap":1741},"2025-11-11",10.39,10.32,2579900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1196,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-10",10.34,10.48,10.29,10.4,1.66,4117700,{"date":1752,"open":1753,"high":1500,"low":1754,"close":1487,"change":208,"percent_change":914,"volume":1755,"transactions":9,"vwap":1487},"2025-11-07",10.1,9.91,6577600,{"date":1757,"open":1492,"high":1528,"low":1758,"close":1759,"change":1638,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-06",10.18,10.21,-7.27,8616400,{"date":1763,"open":1528,"high":1764,"low":1544,"close":1765,"change":306,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-05",11.36,11.01,-2.13,6286900,{"date":1769,"open":1765,"high":1770,"low":1771,"close":1772,"change":1503,"percent_change":908,"volume":1773,"transactions":9,"vwap":1772},"2025-11-04",11.515,10.52,11.25,8689100,{"date":1775,"open":1776,"high":1643,"low":1777,"close":1778,"change":711,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-03",11.3,10.805,11.07,-1.69,6099800,{"date":1782,"open":1772,"high":1783,"low":1585,"close":1523,"change":107,"percent_change":1102,"volume":1784,"transactions":9,"vwap":1523},"2025-10-31",11.34,5251300,{"date":1786,"open":1787,"high":1788,"low":1609,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-10-30",11.72,11.77,11.2,-0.53,-4.52,5336500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1167,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-29",11.8,11.977,11.645,11.73,-0.76,6793500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":730,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-28",12.02,12.065,11.695,11.82,-1.66,10554600,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1803,"change":112,"percent_change":808,"volume":1813,"transactions":9,"vwap":1803},"2025-10-27",12.13,11.824,4108500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":631,"percent_change":122,"volume":1820,"transactions":9,"vwap":1819},"2025-10-24",12.15,12.165,11.9,12.03,3705400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1503,"percent_change":1496,"volume":1827,"transactions":9,"vwap":1826},"2025-10-23",11.88,12.12,11.87,12,3843800,{"date":1829,"open":1825,"high":1830,"low":1831,"close":1806,"change":188,"percent_change":1416,"volume":1832,"transactions":9,"vwap":1806},"2025-10-22",12.06,11.665,3336300,{"date":1834,"open":1835,"high":1803,"low":1836,"close":1825,"change":907,"percent_change":784,"volume":1837,"transactions":9,"vwap":1825},"2025-10-21",11.76,11.685,3102300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":745,"percent_change":1350,"volume":1844,"transactions":9,"vwap":1843},"2025-10-20",11.94,12.1,11.59,11.78,3066800,{"date":1846,"open":1825,"high":1847,"low":1848,"close":1849,"change":317,"percent_change":952,"volume":1850,"transactions":9,"vwap":1849},"2025-10-17",11.96,11.545,11.93,6993700,{"date":1852,"open":1853,"high":25,"low":1854,"close":1855,"change":218,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-16",12.33,11.91,11.95,-2.37,3102700,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1136,"volume":1864,"transactions":9,"vwap":1862},"2025-10-15",11.74,12.25,12.24,0.52,5770100,{"date":1866,"open":1867,"high":1849,"low":1868,"close":1787,"change":1027,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1787},"2025-10-14",11.45,11.33,1.3,3177600,{"date":1872,"open":1873,"high":1843,"low":1874,"close":1875,"change":967,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-13",11.54,11.525,11.57,0.7,3247600,{"date":1879,"open":1819,"high":1819,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-10",11.435,11.49,-0.52,-4.33,6309200,{"date":1886,"open":1887,"high":1830,"low":1887,"close":1888,"change":1503,"percent_change":1496,"volume":1889,"transactions":9,"vwap":1888},"2025-10-09",11.71,12.01,3500200,{"date":1891,"open":1892,"high":1893,"low":1535,"close":1894,"change":766,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-08",11.62,12.05,11.83,2.6,5125500,{"date":1898,"open":1899,"high":1795,"low":1522,"close":1900,"change":1901,"percent_change":1408,"volume":1902,"transactions":9,"vwap":1900},"2025-10-07",11.75,11.53,-0.26,6850100,{"date":1904,"open":1826,"high":1905,"low":1842,"close":1906,"change":704,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-06",12.015,11.79,-1.34,4689200,{"date":1910,"open":1818,"high":1911,"low":1912,"close":1855,"change":623,"percent_change":967,"volume":1913,"transactions":9,"vwap":1855},"2025-10-03",12.2,11.885,5192200,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1840,"change":286,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1840},"2025-10-02",12.04,12.07,11.762,-1.16,7508800,{"date":1922,"open":1923,"high":1924,"low":1917,"close":1925,"change":1313,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-01",12.34,12.69,12.08,-2.42,5591300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-09-30",13.43,13.5,12.085,12.38,-1.05,-7.82,10376500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1930,"change":1942,"percent_change":1231,"volume":1943,"transactions":9,"vwap":1930},"2025-09-29",12.94,13.525,12.77,0.68,6774400,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":834,"percent_change":834,"volume":1949,"transactions":9,"vwap":1948},"2025-09-26",12.83,12.635,12.75,1611300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1948,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1948},"2025-09-25",12.84,12.935,12.455,-0.36,-2.75,4434200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1694,"percent_change":1567,"volume":1964,"transactions":9,"vwap":1963},"2025-09-24",13.2,13.245,12.844,13.11,3671200,{"date":1966,"open":1952,"high":1967,"low":1948,"close":1968,"change":142,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-09-23",13.69,13.17,2.49,5069200,{"date":1972,"open":1948,"high":1973,"low":1974,"close":1975,"change":107,"percent_change":514,"volume":1976,"transactions":9,"vwap":1975},"2025-09-22",12.88,12.56,12.85,3315200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":378,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-09-19",12.6,12.8,12.49,12.79,1.67,4686600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":766,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-18",12.26,12.62,12.23,12.58,2.44,5158500,{"date":1994,"open":1995,"high":1996,"low":1925,"close":1997,"change":623,"percent_change":967,"volume":1998,"transactions":9,"vwap":1997},"2025-09-17",12.29,12.36,12.28,5251800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":730,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-09-16",12.35,12.415,12.09,12.27,-1.6,3633100,{"date":2008,"open":1990,"high":2009,"low":2010,"close":2011,"change":112,"percent_change":808,"volume":2012,"transactions":9,"vwap":2011},"2025-09-15",12.61,12.4,12.47,3571600,{"date":2014,"open":1979,"high":1979,"low":25,"close":2015,"change":533,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-12",12.48,-1.03,2769100,{"date":2019,"open":1974,"high":2020,"low":2021,"close":2009,"change":650,"percent_change":127,"volume":2022,"transactions":9,"vwap":2009},"2025-09-11",12.76,12.5,4821700,{"date":2024,"open":1980,"high":1952,"low":2025,"close":1974,"change":1901,"percent_change":699,"volume":2026,"transactions":9,"vwap":1974},"2025-09-10",12.525,7224800,{"date":2028,"open":1980,"high":2029,"low":1990,"close":2030,"change":650,"percent_change":1688,"volume":2031,"transactions":9,"vwap":2030},"2025-09-09",12.93,12.82,5642900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1941,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1941},"2025-09-08",13.53,13.6,12.7,-0.73,-5.41,8723400,{"date":2041,"open":2042,"high":176,"low":2043,"close":1931,"change":188,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1931},"2025-09-05",13.63,13.21,-0.37,4208200,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":53,"percent_change":1197,"volume":2051,"transactions":9,"vwap":2050},"2025-09-04",13.06,13.59,13.55,6617900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2048,"change":1153,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2048},"2025-09-03",12.97,13.596,12.92,3.49,6503300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":1988,"change":952,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1988},"2025-09-02",12.52,12.87,12.31,-1.33,2333600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":1982,"change":444,"percent_change":336,"volume":2071,"transactions":9,"vwap":1982},"2025-08-29",12.81,12.825,12.631,2176100,{"date":2073,"open":1948,"high":2074,"low":2075,"close":1946,"change":623,"percent_change":967,"volume":2076,"transactions":9,"vwap":1946},"2025-08-28",13.105,12.735,4295400,{"date":2078,"open":2079,"high":2080,"low":2036,"close":2030,"change":793,"percent_change":1779,"volume":2081,"transactions":9,"vwap":2030},"2025-08-27",13,13.09,4244300,{"date":2083,"open":2079,"high":1961,"low":2084,"close":2085,"change":1039,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-26",12.98,13.04,0.85,2882900,{"date":2089,"open":1973,"high":2048,"low":1946,"close":2029,"change":650,"percent_change":1688,"volume":2090,"transactions":9,"vwap":2029},"2025-08-25",3196300,{"date":2092,"open":1103,"high":2093,"low":2004,"close":1973,"change":850,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1973},"2025-08-22",12.89,1.82,6485200,{"date":2097,"open":2098,"high":2099,"low":1990,"close":1103,"change":623,"percent_change":967,"volume":2100,"transactions":9,"vwap":1103},"2025-08-21",12.66,12.855,3589100,{"date":2102,"open":1974,"high":2103,"low":2104,"close":2105,"change":208,"percent_change":473,"volume":2106,"transactions":9,"vwap":2105},"2025-08-20",12.68,12.305,12.64,4593800,{"date":2108,"open":2109,"high":2054,"low":2110,"close":1988,"change":336,"percent_change":359,"volume":2111,"transactions":9,"vwap":1988},"2025-08-19",12.91,12.55,6451800,{"date":2113,"open":2093,"high":2114,"low":1975,"close":2029,"change":208,"percent_change":1027,"volume":2115,"transactions":9,"vwap":2029},"2025-08-18",13.1,4821600,{"date":2117,"open":2054,"high":2080,"low":2118,"close":2109,"change":834,"percent_change":834,"volume":2119,"transactions":9,"vwap":2109},"2025-08-15",12.715,5235700,{"date":2121,"open":1990,"high":2084,"low":1974,"close":2109,"change":317,"percent_change":745,"volume":2122,"transactions":9,"vwap":2109},"2025-08-14",4454000,{"date":2124,"open":1975,"high":1939,"low":2125,"close":2029,"change":752,"percent_change":327,"volume":2126,"transactions":9,"vwap":2029},"2025-08-13",12.42,6372400,{"date":2128,"open":1975,"high":2029,"low":2129,"close":2130,"change":544,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-12",12.43,12.74,1.76,3749900,{"date":2134,"open":2010,"high":2135,"low":1861,"close":2061,"change":462,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2061},"2025-08-11",12.745,1.05,6168700,{"date":2139,"open":1826,"high":25,"low":2140,"close":25,"change":1546,"percent_change":2141,"volume":2142,"transactions":9,"vwap":25},"2025-08-08",11.815,3.6,5843700,{"date":2144,"open":1849,"high":2063,"low":2145,"close":1847,"change":840,"percent_change":1969,"volume":2146,"transactions":9,"vwap":1847},"2025-08-07",11.69,6733000,{"date":2148,"open":2149,"high":2149,"low":1631,"close":2150,"change":1392,"percent_change":219,"volume":2151,"transactions":9,"vwap":2150},"2025-08-06",12.45,11.67,13141800,{"date":2153,"open":1811,"high":1996,"low":2154,"close":2155,"change":595,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-08-05",11.707,12.22,1.16,9928400,{"date":2159,"open":1788,"high":2160,"low":1788,"close":1925,"change":127,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1925},"2025-08-04",12.445,3.42,10750200,{"date":2164,"open":1542,"high":2165,"low":1619,"close":2166,"change":1546,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-01",11.84,11.68,3.82,7536600,{"date":2170,"open":2171,"high":1797,"low":2172,"close":1772,"change":834,"percent_change":834,"volume":2173,"transactions":9,"vwap":1772},"2025-07-31",11.4,11.151,6074500,{"date":2175,"open":1649,"high":2150,"low":1510,"close":1772,"change":2176,"percent_change":1590,"volume":2177,"transactions":9,"vwap":1772},"2025-07-30",1.08,11572500,{"date":2179,"open":2180,"high":2180,"low":1486,"close":1727,"change":745,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1727},"2025-07-29",10.46,-1.45,5359900,{"date":2184,"open":1485,"high":2185,"low":2186,"close":1741,"change":238,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1741},"2025-07-28",10.685,10.28,-3.01,2777700,{"date":2190,"open":1571,"high":2191,"low":2192,"close":2193,"change":1167,"percent_change":276,"volume":2194,"transactions":9,"vwap":2193},"2025-07-25",10.924,10.615,10.64,2191500,{"date":2196,"open":1565,"high":1565,"low":2197,"close":2198,"change":1034,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-24",10.655,10.73,-2.1,2889900,{"date":2202,"open":1566,"high":1536,"low":2203,"close":1536,"change":2204,"percent_change":545,"volume":2205,"transactions":9,"vwap":1536},"2025-07-23",10.61,0.31,3375400,{"date":2207,"open":1492,"high":2208,"low":1494,"close":1485,"change":873,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1485},"2025-07-22",11.085,-3.88,4764300,{"date":2212,"open":1860,"high":1860,"low":2213,"close":2214,"change":218,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-07-21",10.965,11.08,-2.55,5064400,{"date":2218,"open":2219,"high":1636,"low":1585,"close":1545,"change":2220,"percent_change":1185,"volume":2221,"transactions":9,"vwap":1545},"2025-07-18",11.09,0.5,9253500,{"date":2223,"open":1553,"high":1778,"low":1553,"close":2224,"change":967,"percent_change":159,"volume":2225,"transactions":9,"vwap":2224},"2025-07-17",10.87,4726100,{"date":2227,"open":1478,"high":2228,"low":2229,"close":2230,"change":1621,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-16",10.99,10.305,10.79,5.47,6432400,{"date":2234,"open":1745,"high":1748,"low":1480,"close":1487,"change":1167,"percent_change":189,"volume":2235,"transactions":9,"vwap":1487},"2025-07-15",2728100,{"date":2237,"open":1661,"high":1734,"low":1469,"close":1741,"change":107,"percent_change":1243,"volume":2238,"transactions":9,"vwap":1741},"2025-07-14",3256300,{"date":2240,"open":2241,"high":2193,"low":2242,"close":1477,"change":1034,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1477},"2025-07-11",10.44,10.225,-2.19,4112900,{"date":2246,"open":1625,"high":2247,"low":2248,"close":2249,"change":1481,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-07-10",10.98,10.45,10.49,-3.58,3588900,{"date":2253,"open":1595,"high":2228,"low":1463,"close":1560,"change":1153,"percent_change":981,"volume":2254,"transactions":9,"vwap":1560},"2025-07-09",6320500,{"date":2256,"open":2257,"high":2258,"low":1479,"close":2241,"change":718,"percent_change":1166,"volume":2259,"transactions":9,"vwap":2241},"2025-07-08",10.09,10.445,3224900,{"date":2261,"open":1464,"high":2262,"low":2263,"close":2264,"change":553,"percent_change":1313,"volume":2265,"transactions":9,"vwap":2264},"2025-07-07",10.04,9.815,10.02,4570500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":2204,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-07-03",9.74,10.05,9.705,3.18,1751600,{"date":2274,"open":1462,"high":2275,"low":1722,"close":2268,"change":1955,"percent_change":1385,"volume":2276,"transactions":9,"vwap":2268},"2025-07-02",10.195,5575400,{"date":2278,"open":2279,"high":1508,"low":2280,"close":1753,"change":1313,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1753},"2025-07-01",10.47,10.08,-2.88,5922600,{"date":2284,"open":1771,"high":2198,"low":2285,"close":1748,"change":208,"percent_change":752,"volume":2286,"transactions":9,"vwap":1748},"2025-06-30",10.285,4151100,{"date":2288,"open":1649,"high":2289,"low":2290,"close":1734,"change":208,"percent_change":752,"volume":2291,"transactions":9,"vwap":1734},"2025-06-27",10.505,10.185,38671200,{"date":2293,"open":2280,"high":1494,"low":1673,"close":1510,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1510},"2025-06-26",0.37,3.7,3596200,{"date":2298,"open":1477,"high":1740,"low":2299,"close":2300,"change":1167,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-06-25",9.915,9.99,-0.89,3420900,{"date":2304,"open":2263,"high":1469,"low":2268,"close":2280,"change":152,"percent_change":2141,"volume":2305,"transactions":9,"vwap":2280},"2025-06-24",4398000,{"date":2307,"open":1412,"high":1442,"low":2308,"close":1445,"change":267,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1445},"2025-06-23",9.38,1.25,2717700,{"date":2312,"open":2313,"high":2314,"low":2315,"close":1405,"change":238,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1405},"2025-06-20",10.06,10.083,9.6,-3.22,2491200,{"date":2319,"open":2320,"high":1479,"low":1415,"close":1479,"change":2204,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1479},"2025-06-18",9.63,3.22,3081900,{"date":2324,"open":1667,"high":2325,"low":2326,"close":2327,"change":1332,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-06-17",9.785,9.48,9.62,-2.53,2799800,{"date":2331,"open":1668,"high":2264,"low":1667,"close":1660,"change":907,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1660},"2025-06-16",0.92,3912100,{"date":2335,"open":2186,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":74,"volume":2340,"transactions":9,"vwap":2338},"2025-06-13",10.5,9.665,9.78,-0.69,6250200,{"date":2342,"open":1722,"high":2249,"low":2327,"close":2279,"change":2343,"percent_change":1384,"volume":2344,"transactions":9,"vwap":2279},"2025-06-12",0.81,8116000,{"date":2346,"open":1420,"high":2264,"low":2315,"close":1713,"change":483,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1713},"2025-06-11",2.99,4994300,{"date":2350,"open":1400,"high":2351,"low":2352,"close":2308,"change":107,"percent_change":228,"volume":2353,"transactions":9,"vwap":2308},"2025-06-10",9.42,9.18,4001300,{"date":2355,"open":1423,"high":2356,"low":2357,"close":2358,"change":704,"percent_change":1779,"volume":2359,"transactions":9,"vwap":2358},"2025-06-09",9.565,9.265,9.32,2382200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2326,"change":967,"percent_change":2086,"volume":2365,"transactions":9,"vwap":2326},"2025-06-06",9.46,9.68,9.37,3082700,{"date":2367,"open":2368,"high":1713,"low":1407,"close":2369,"change":533,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-06-05",9.52,9.4,-1.36,2492800,{"date":2373,"open":2362,"high":2374,"low":2375,"close":1412,"change":907,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1412},"2025-06-04",9.57,9.305,0.95,2463100,{"date":2379,"open":1706,"high":1715,"low":1407,"close":1706,"change":208,"percent_change":378,"volume":2380,"transactions":9,"vwap":1706},"2025-06-03",4411400,{"date":2382,"open":1437,"high":1722,"low":2358,"close":2351,"change":952,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2351},"2025-06-02",-1.77,2713900,{"date":2386,"open":1420,"high":2387,"low":2388,"close":1721,"change":704,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1721},"2025-05-30",9.755,9.49,-1.64,4775900,{"date":2392,"open":2257,"high":1469,"low":1450,"close":2393,"change":1313,"percent_change":1702,"volume":2394,"transactions":9,"vwap":2393},"2025-05-29",9.75,3724600,{"date":2396,"open":1462,"high":2280,"low":1660,"close":2269,"change":759,"percent_change":1876,"volume":2397,"transactions":9,"vwap":2269},"2025-05-28",4457400,{"date":2399,"open":2400,"high":2401,"low":1662,"close":2402,"change":1424,"percent_change":975,"volume":2403,"transactions":9,"vwap":2402},"2025-05-27",10.16,10.27,9.98,4324200,{"date":2405,"open":2393,"high":2249,"low":2268,"close":1753,"change":544,"percent_change":2406,"volume":1717,"transactions":9,"vwap":1753},"2025-05-23",2.23,{"date":2408,"open":1457,"high":2300,"low":1429,"close":1464,"change":631,"percent_change":766,"volume":2409,"transactions":9,"vwap":1464},"2025-05-22",3902700,{"date":2411,"open":2412,"high":2242,"low":2413,"close":1655,"change":808,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1655},"2025-05-21",10.01,9.84,-0.81,4657300,{"date":2417,"open":2264,"high":2418,"low":1421,"close":1479,"change":675,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1479},"2025-05-20",10.075,-1,2372300,{"date":2422,"open":2423,"high":2424,"low":2393,"close":2424,"change":462,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-05-19",9.79,10.03,1.31,2973600,{"date":2428,"open":1462,"high":2429,"low":1457,"close":1472,"change":675,"percent_change":2419,"volume":2430,"transactions":9,"vwap":1472},"2025-05-16",10.247,3115900,{"date":2432,"open":1486,"high":1758,"low":2325,"close":1462,"change":675,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1462},"2025-05-15",-0.99,2651500,{"date":2436,"open":2437,"high":2438,"low":2439,"close":1753,"change":1332,"percent_change":1926,"volume":2440,"transactions":9,"vwap":1753},"2025-05-14",10.37,10.51,10.015,16952700,{"date":2442,"open":1741,"high":2443,"low":1500,"close":2444,"change":631,"percent_change":840,"volume":2445,"transactions":9,"vwap":2444},"2025-05-13",10.725,10.35,3324000,{"date":2447,"open":1586,"high":2230,"low":2400,"close":1741,"change":188,"percent_change":2448,"volume":2449,"transactions":9,"vwap":1741},"2025-05-12",-0.48,3169800,{"date":2451,"open":2452,"high":2203,"low":1661,"close":2437,"change":1027,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2437},"2025-05-09",10.25,1.47,2967000,{"date":2456,"open":1487,"high":2457,"low":1754,"close":1455,"change":759,"percent_change":2458,"volume":2459,"transactions":9,"vwap":1455},"2025-05-08",10.53,0.69,4319600,{"date":2461,"open":2248,"high":1590,"low":2264,"close":1469,"change":2044,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1469},"2025-05-07",-3.52,5673300,{"date":2465,"open":2466,"high":1508,"low":2467,"close":1771,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1771},"2025-05-06",9.675,9.31,-0.49,-4.45,14692400,{"date":2472,"open":1571,"high":2171,"low":1571,"close":1765,"change":444,"percent_change":1955,"volume":2473,"transactions":9,"vwap":1765},"2025-05-05",7290200,{"date":2475,"open":2224,"high":2219,"low":1529,"close":1585,"change":523,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1585},"2025-05-02",2.41,4711500,{"date":2479,"open":2480,"high":1536,"low":1485,"close":2230,"change":834,"percent_change":834,"volume":2481,"transactions":9,"vwap":2230},"2025-05-01",10.93,2570900,{"date":2483,"open":2484,"high":2485,"low":2457,"close":2230,"change":533,"percent_change":975,"volume":2486,"transactions":9,"vwap":2230},"2025-04-30",10.6,10.92,3630100,{"date":2488,"open":1573,"high":1542,"low":2489,"close":2485,"change":462,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2485},"2025-04-29",10.641,1.2,1806000,{"date":2493,"open":1571,"high":1604,"low":1566,"close":2230,"change":553,"percent_change":347,"volume":2494,"transactions":9,"vwap":2230},"2025-04-28",3701100,{"date":2496,"open":2497,"high":1573,"low":2498,"close":1573,"change":523,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1573},"2025-04-25",10.58,10.519,2.46,3101800,{"date":2502,"open":2248,"high":2503,"low":2504,"close":1516,"change":907,"percent_change":2505,"volume":2506,"transactions":9,"vwap":1516},"2025-04-24",10.605,10.265,0.86,2438200,{"date":2508,"open":1553,"high":1571,"low":1465,"close":2279,"change":1027,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2279},"2025-04-23",1.45,3691500,{"date":180,"open":2269,"high":1502,"low":1479,"close":1741,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":1741},0.27,2.69,3675000]