[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GIPR":3,"homepage-market-summary":30,"stock-historical-GIPR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GIPR","2026-10-02",{"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},"Generation Income Properties Inc. Common Stock","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Generation Income Properties Inc is an internally managed real estate investment trust focused on acquiring and managing income-producing retail, office, and industrial properties net leased to high-quality tenants in different states throughout the United States. Its key source of revenue is the rental income. The trust's properties are generally net leased to a single tenant.","4","Tampa, FL",false,{"close":16,"open":17,"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},0.44,0.471,0.3987,0.452,-0.012,-2.65,2719370.468823,6976,0.4322,19.9,0.255,4637663.79495404,0.9,1254,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,68],{"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":28,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":28,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},3184927,1162498278.7385101,-97.01,"2025-04-22",[180,181,191,202,213,224,235,246,257,268,278,289,300,311,321,328,339,347,358,368,378,389,399,408,419,429,438,448,458,469,479,488,497,508,519,530,541,551,560,570,580,589,599,608,618,628,639,649,659,669,680,690,701,711,720,728,735,744,749,757,766,772,777,786,792,800,807,811,816,822,828,834,842,847,850,855,860,866,871,876,881,886,891,896,903,909,914,919,926,933,941,949,958,967,976,985,993,1001,1008,1013,1017,1023,1030,1036,1039,1046,1050,1054,1058,1062,1068,1073,1078,1085,1090,1095,1103,1108,1114,1122,1128,1134,1140,1145,1150,1154,1157,1162,1169,1174,1180,1184,1188,1196,1204,1211,1215,1222,1230,1238,1243,1246,1251,1256,1261,1264,1269,1274,1281,1287,1290,1297,1306,1314,1323,1328,1333,1341,1347,1351,1357,1365,1370,1375,1380,1384,1391,1398,1402,1408,1415,1423,1430,1436,1443,1450,1458,1464,1470,1476,1481,1488,1496,1504,1512,1518,1522,1530,1535,1540,1549,1554,1560,1567,1573,1579,1587,1590,1598,1605,1613,1620,1627,1634,1641,1649,1654,1661,1665,1672,1677,1683,1688,1693,1701,1708,1714,1720,1724,1728,1735,1741,1748,1753,1758,1762,1766,1771,1777,1785,1791,1797,1803,1811,1820,1829,1838,1844,1849,1856,1861,1867,1875,1881,1885,1889,1894,1899,1903,1909,1915,1921,1926,1930,1935,1939,1944,1948,1953,1958,1962,1967,1970,1975,1980,1985,1992,1997,2002,2006,2012,2016,2021,2026,2032,2038,2043,2048,2051,2056,2060,2066,2070,2074,2078,2084,2088,2093,2097,2100,2105,2113,2119,2123,2128,2132,2139,2144,2149,2154,2158,2163,2166,2169,2173,2177,2181,2185,2188,2190,2195,2199,2203,2208,2213,2217,2221,2224,2227,2229,2232,2235,2240,2243,2247,2252,2256,2260,2267,2271,2274,2278,2281,2284,2288,2292,2297,2303,2308,2313,2319,2323,2329,2333,2338,2342,2346,2349,2353,2357,2363,2368,2372,2375,2378,2383,2385,2390,2392,2396,2399,2401,2404,2409,2412],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.5249,0.5943,0.4151,0.053,13.28,146268052.989606,290820,0.5386,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.3892,0.4116,0.3734,0.399,0.0248,6.63,895604.618446,2420,0.395,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.3761,0.3999,0.36,0.3742,-0.0298,-7.38,1031566.202578,2784,0.377,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",0.4112,0.42015,0.388,0.404,-0.026,-6.05,1435942.785479,3126,0.4071,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",0.5498,0.7733,0.39,0.43,-0.1058,-19.75,30443971.338283,63270,0.5618,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",0.5191,0.5649,0.5021,0.5358,0.0077,1.46,1441569.633909,3490,0.538,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",0.548,0.6458,0.52,0.5281,-0.0417,-7.32,11370900.449414,29065,0.6111,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",0.6546,0.6598,0.539,0.5698,-0.1131,-16.56,3666897.578477,9793,0.6311,{"date":269,"open":270,"high":158,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",0.6755,0.59,0.6829,-0.0354,-4.93,4942851.72964,13555,0.6711,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",1.49,1.73,0.6725,0.7183,0.2788,63.44,299404595.982459,782386,1.0948,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",0.3695,0.45,0.3641,0.4395,0.0755,20.74,44662762.315503,107048,0.6196,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",0.3501,0.3642,0.3302,0.364,0.0089,2.51,45979987.604975,103600,0.5928,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":206},"2026-09-15",0.3831,0.3875,0.3349,0.3551,-0.0399,-10.1,236583.585445,1053,{"date":322,"open":228,"high":126,"low":146,"close":201,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",-0.006,-1.5,167494.9656,895,0.3908,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",0.42,0.4275,0.391,0.401,-0.013,-3.14,224316.492891,882,0.4014,{"date":340,"open":218,"high":16,"low":341,"close":342,"change":343,"percent_change":46,"volume":344,"transactions":345,"vwap":346},"2026-09-10",0.4016,0.414,0.0041,342683.759173,1689,0.4194,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",0.402,0.47,0.3885,0.4099,-0.0195,-4.54,662590.753581,3148,0.4175,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",0.4936,0.3736,0.4294,-0.1096,-20.33,1866137.930783,5811,0.4316,{"date":369,"open":370,"high":371,"low":372,"close":261,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",0.54,0.565,0.495,0.016,3.06,14771291.110473,33767,0.5577,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",0.58255,0.6265,0.4529,0.523,0.1287,32.64,124274065.828301,270025,0.5852,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":228},"2026-09-02",0.3513,0.4134,0.3476,0.3943,0.0293,8.03,554616.460284,1887,{"date":400,"open":151,"high":401,"low":141,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",0.366,0.365,-0.0069,-1.86,320173.256499,1066,0.3456,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",0.4193,0.4391,0.31,0.3719,-0.0604,-13.97,781813.60735,1847,0.3699,{"date":420,"open":292,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",0.4692,0.416,0.4323,-0.0167,-3.72,519002.750703,2961,0.4365,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":433},"2026-08-27",0.48,0.4252,0.449,-0.0343,-7.1,628999.862586,1843,{"date":439,"open":440,"high":441,"low":341,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",0.52555,0.5523,0.4833,-0.0487,-9.15,2492065.34028,5500,0.4903,{"date":449,"open":450,"high":451,"low":333,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",0.5449,0.56,0.532,-0.2205,-29.3,12278714.598229,27231,0.5029,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",0.3017,0.8652,0.277,0.7525,0.4523,150.67,285771143.432533,525972,0.6189,{"date":470,"open":471,"high":472,"low":473,"close":472,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",0.288,0.3002,0.27,0.0083,2.84,181025.047833,535,0.2861,{"date":480,"open":481,"high":481,"low":26,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",0.295,0.2919,-0.0122,-4.01,288384.253062,705,0.2778,{"date":489,"open":141,"high":141,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",0.2703,0.3041,-0.0206,-6.34,436593.933981,865,0.2941,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",0.3355,0.3374,0.308,0.3247,-0.0271,-7.7,704853.953092,1368,0.3229,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",0.3485,0.4476,0.3,0.3518,-0.1467,-29.43,2207210.381784,6439,0.3543,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",0.7201,1.27,0.4234,0.4985,-0.2067,-29.31,33336433.91776,108031,0.8494,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",0.7335,0.7544,0.7,0.7052,-0.0348,-4.7,127551.673153,261,0.7268,{"date":542,"open":543,"high":544,"low":545,"close":158,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",0.6901,0.771,0.6841,0.0385,5.49,162368.0798,678,0.7294,{"date":552,"open":38,"high":38,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",0.69,0.7015,-0.0284,-3.89,70344.858538,301,0.7094,{"date":561,"open":562,"high":563,"low":564,"close":562,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",0.7299,0.747899,0.7031,0.009,1.25,59275.689733,460,0.7468,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",0.7599,0.7155,0.7209,-0.0315,-4.19,25382.562813,152,0.7271,{"date":581,"open":582,"high":131,"low":553,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",0.702,0.7524,-0.0132,-1.72,54480.353813,562,0.743,{"date":590,"open":591,"high":592,"low":553,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",0.708,0.8,0.7656,0.0414,5.72,99847.365925,495,0.7279,{"date":600,"open":553,"high":601,"low":553,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",0.77499,0.7242,0.0142,2,100027.0108,671,0.7333,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":219,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",0.7139,0.733,0.681,0.71,-3.53,119643.322627,490,0.7079,{"date":619,"open":620,"high":621,"low":534,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",0.7001,0.7759,0.736,0.0559,8.22,205523.158042,940,0.7361,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",0.699,0.72515,0.68,0.6801,-0.0297,-4.18,55333.036703,427,0.6987,{"date":640,"open":553,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",0.76,0.67,0.7098,0.0141,2.03,386911.8153,1654,0.7074,{"date":650,"open":651,"high":613,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",0.6438,0.5979,0.6957,0.0482,7.44,495283.0883,2117,0.6814,{"date":660,"open":661,"high":553,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",0.654,0.6121,0.6475,-0.0035,-0.54,124906.471063,1230,0.6518,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",0.7301,0.754,0.6381,0.651,-0.0916,-12.34,190980.367579,1445,0.703,{"date":681,"open":682,"high":683,"low":620,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",0.772,0.805,0.7426,-0.1588,-17.62,216193.5563,1297,0.7508,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",0.945,0.9599,0.851,0.9014,-0.1086,-10.75,536752.477694,2932,0.8559,{"date":702,"open":703,"high":704,"low":705,"close":101,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",1.03,1.08,0.95,-0.09,-8.18,2329920.260997,10718,1.1107,{"date":712,"open":704,"high":713,"low":46,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",1.135,1.1,-0.02,-1.79,314614.669515,2247,1.0569,{"date":721,"open":722,"high":723,"low":46,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-17",1.35,1.76,1.12,-0.12,-9.68,7370100,{"date":729,"open":566,"high":722,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-16",1.21,1.24,0.01,0.81,132600,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-15",1.28,1.297,1.2,1.23,-0.05,-3.91,73000,{"date":745,"open":81,"high":746,"low":566,"close":737,"change":725,"percent_change":747,"volume":748,"transactions":9,"vwap":737},"2026-07-14",1.37,-8.57,115600,{"date":750,"open":751,"high":242,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-13",1.42,1.32,1.4,-0.07,-4.76,153900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",1.39,1.492,1.33,1.47,0.09,6.52,512800,{"date":767,"open":739,"high":759,"low":739,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",1.38,0.15,12.2,158070,{"date":773,"open":731,"high":522,"low":724,"close":740,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":740},"2026-07-08",-0.35,-22.15,366160,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",1.69,1.7,1.56,1.58,-0.16,-9.2,71310,{"date":787,"open":779,"high":788,"low":789,"close":788,"change":715,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",1.74,1.63,-1.14,91070,{"date":793,"open":794,"high":795,"low":796,"close":723,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":723},"2026-07-02",1.67,1.79,1.65,0.1,6.02,142080,{"date":801,"open":802,"high":788,"low":803,"close":804,"change":111,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-01",1.62,1.6,1.66,-0.6,204420,{"date":808,"open":796,"high":281,"low":803,"close":794,"change":732,"percent_change":809,"volume":810,"transactions":9,"vwap":794},"2026-06-30",0.6,139190,{"date":812,"open":796,"high":779,"low":803,"close":804,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":804},"2026-06-29",-0.06,-3.49,102170,{"date":817,"open":794,"high":818,"low":802,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-26",1.72,-0.04,-2.27,121160,{"date":823,"open":824,"high":825,"low":796,"close":723,"change":741,"percent_change":826,"volume":827,"transactions":9,"vwap":723},"2026-06-25",1.77,1.83,-2.76,279100,{"date":829,"open":780,"high":830,"low":802,"close":831,"change":797,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-24",1.89,1.81,5.85,3773320,{"date":835,"open":836,"high":837,"low":796,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",1.8,1.88,1.71,-0.08,-4.47,219990,{"date":843,"open":836,"high":844,"low":838,"close":795,"change":106,"percent_change":845,"volume":846,"transactions":9,"vwap":795},"2026-06-22",1.9,3.47,177260,{"date":848,"open":825,"high":844,"low":281,"close":281,"change":754,"percent_change":556,"volume":849,"transactions":9,"vwap":281},"2026-06-18",35190,{"date":851,"open":836,"high":852,"low":836,"close":836,"change":853,"percent_change":779,"volume":854,"transactions":9,"vwap":836},"2026-06-17",1.99,0.03,30980,{"date":856,"open":844,"high":604,"low":281,"close":824,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":824},"2026-06-16",-0.15,-7.81,80220,{"date":861,"open":852,"high":862,"low":844,"close":863,"change":853,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-15",2.04,1.92,1.59,51510,{"date":867,"open":868,"high":604,"low":830,"close":830,"change":813,"percent_change":869,"volume":870,"transactions":9,"vwap":830},"2026-06-12",1.93,-3.08,23890,{"date":872,"open":604,"high":604,"low":868,"close":873,"change":706,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-11",1.95,-4.41,17260,{"date":877,"open":604,"high":878,"low":844,"close":862,"change":106,"percent_change":879,"volume":880,"transactions":9,"vwap":862},"2026-06-10",2.06,3.03,37670,{"date":882,"open":604,"high":878,"low":844,"close":883,"change":813,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-09",1.98,-2.94,38560,{"date":887,"open":604,"high":888,"low":844,"close":862,"change":889,"percent_change":307,"volume":890,"transactions":9,"vwap":862},"2026-06-08",2.1,0.05,51280,{"date":892,"open":604,"high":878,"low":893,"close":852,"change":839,"percent_change":894,"volume":895,"transactions":9,"vwap":852},"2026-06-05",1.82,-3.86,65450,{"date":897,"open":898,"high":899,"low":836,"close":900,"change":901,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-04",2.01,2.2,2.07,0,199610,{"date":904,"open":905,"high":906,"low":852,"close":900,"change":813,"percent_change":907,"volume":908,"transactions":9,"vwap":900},"2026-06-03",2.08,2.11,-2.82,48550,{"date":910,"open":900,"high":911,"low":604,"close":912,"change":901,"percent_change":901,"volume":913,"transactions":9,"vwap":912},"2026-06-02",2.17,2.13,77140,{"date":915,"open":878,"high":912,"low":830,"close":912,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":912},"2026-06-01",0.07,3.4,99040,{"date":920,"open":921,"high":921,"low":922,"close":878,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":878},"2026-05-29",2.3,1.64,-0.75,-26.69,588520,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":889,"percent_change":831,"volume":932,"transactions":9,"vwap":931},"2026-05-28",2.71,3.05,2.6,2.81,167870,{"date":934,"open":935,"high":936,"low":930,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-27",3.68,4,2.76,-1.67,-37.7,371050,{"date":942,"open":943,"high":944,"low":936,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-26",4.04,4.63,4.43,-0.32,-6.74,115470,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-22",5.75,5.92,4.55,4.75,-0.83,-14.87,244010,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-21",5.3,6.9,4.51,5.58,0.88,18.72,1289620,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-20",4.01,4.99,3.6,4.7,0.41,9.56,1597450,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-19",2.91,5.88,2.86,4.29,1.85,75.82,46349140,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-18",2.62,2.34,2.44,-0.1,-3.94,24730,{"date":994,"open":995,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-15",2.69,2.7,2.54,-0.11,-4.15,7040,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":1006,"percent_change":641,"volume":1007,"transactions":9,"vwap":1004},"2026-05-14",2.56,2.65,2.55,0.02,7110,{"date":1009,"open":1003,"high":996,"low":1003,"close":1010,"change":111,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-13",2.63,-0.38,32190,{"date":1014,"open":1003,"high":995,"low":1003,"close":1015,"change":732,"percent_change":146,"volume":1016,"transactions":9,"vwap":1015},"2026-05-12",2.64,22580,{"date":1018,"open":1019,"high":1020,"low":1005,"close":1010,"change":990,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1010},"2026-05-11",2.77,2.78,-3.66,23610,{"date":1024,"open":987,"high":937,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-08",2.52,2.73,0.12,4.6,32650,{"date":1031,"open":996,"high":996,"low":1032,"close":1033,"change":839,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-07",2.46,2.61,-2.97,11290,{"date":1037,"open":937,"high":937,"low":1033,"close":995,"change":853,"percent_change":116,"volume":1038,"transactions":9,"vwap":995},"2026-05-06",3200,{"date":1040,"open":1033,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1041},"2026-05-05",2.66,2.58,0.04,1.53,11250,{"date":1047,"open":1048,"high":996,"low":1048,"close":987,"change":901,"percent_change":901,"volume":1049,"transactions":9,"vwap":987},"2026-05-04",2.59,15430,{"date":1051,"open":1010,"high":996,"low":1005,"close":987,"change":1006,"percent_change":1052,"volume":1053,"transactions":9,"vwap":987},"2026-05-01",0.77,12620,{"date":1055,"open":1048,"high":1056,"low":1005,"close":930,"change":732,"percent_change":228,"volume":1057,"transactions":9,"vwap":930},"2026-04-30",2.68,15350,{"date":1059,"open":995,"high":995,"low":1005,"close":1048,"change":819,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1048},"2026-04-29",-1.52,5170,{"date":1063,"open":928,"high":1064,"low":1005,"close":1010,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1010},"2026-04-28",2.79,-0.13,-4.71,19780,{"date":1069,"open":1056,"high":475,"low":1010,"close":937,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":937},"2026-04-27",0.14,5.34,23220,{"date":1074,"open":307,"high":475,"low":307,"close":987,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":987},"2026-04-24",0.08,3.15,42590,{"date":1079,"open":1080,"high":1080,"low":1081,"close":997,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":997},"2026-04-23",2.75,2.35,-0.26,-9.29,68220,{"date":1086,"open":978,"high":978,"low":930,"close":1087,"change":111,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-22",2.8,-0.36,38080,{"date":1091,"open":1092,"high":978,"low":928,"close":931,"change":706,"percent_change":1093,"volume":1094,"transactions":9,"vwap":931},"2026-04-21",2.85,-3.1,11480,{"date":1096,"open":879,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-20",3.1,2.87,2.9,-0.18,-5.84,14130,{"date":1104,"open":879,"high":1097,"low":1105,"close":1106,"change":106,"percent_change":852,"volume":1107,"transactions":9,"vwap":1106},"2026-04-17",2.88,3.08,18240,{"date":1109,"open":1110,"high":917,"low":1099,"close":1111,"change":741,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-16",3.16,3.02,-1.63,64050,{"date":1115,"open":1116,"high":1117,"low":995,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-15",2.83,3.2,3.07,0.19,6.6,50320,{"date":1123,"open":1124,"high":1125,"low":928,"close":1105,"change":998,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1105},"2026-04-14",2.93,3,-3.68,49560,{"date":1129,"open":1081,"high":1106,"low":1130,"close":1131,"change":330,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-13",2.33,2.99,16.34,325460,{"date":1135,"open":1136,"high":996,"low":1137,"close":1138,"change":901,"percent_change":901,"volume":1139,"transactions":9,"vwap":1138},"2026-04-10",2.5,2.28,2.57,117790,{"date":1141,"open":1142,"high":1143,"low":1136,"close":1138,"change":754,"percent_change":21,"volume":1144,"transactions":9,"vwap":1138},"2026-04-09",3.17,4.2,4365850,{"date":1146,"open":1003,"high":1147,"low":1136,"close":1015,"change":1043,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1015},"2026-04-08",2.74,1.54,1003500,{"date":1151,"open":1147,"high":1147,"low":1005,"close":930,"change":990,"percent_change":1152,"volume":1153,"transactions":9,"vwap":930},"2026-04-07",-3.7,4650,{"date":1155,"open":996,"high":1080,"low":1025,"close":996,"change":901,"percent_change":901,"volume":1156,"transactions":9,"vwap":996},"2026-04-06",9500,{"date":1158,"open":997,"high":1087,"low":989,"close":996,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":996},"2026-04-02",0.22,8.87,22290,{"date":1163,"open":1164,"high":374,"low":1165,"close":1166,"change":706,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-01",2.53,2.4,2.48,-3.5,40010,{"date":1170,"open":1003,"high":1138,"low":1171,"close":1138,"change":1027,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1138},"2026-03-31",2.39,4.9,9250,{"date":1175,"open":997,"high":997,"low":1176,"close":1177,"change":998,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-30",2.38,2.45,-4.3,8630,{"date":1181,"open":1004,"high":995,"low":997,"close":1003,"change":706,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1003},"2026-03-27",-3.4,4720,{"date":1185,"open":1056,"high":996,"low":1136,"close":1004,"change":857,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1004},"2026-03-26",-5.36,18740,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1087,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1087},"2026-03-25",3.01,3.8,2.67,-0.37,-11.67,114270,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1142,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1142},"2026-03-24",3.3,3.34,3.11,-0.21,-6.21,34920,{"date":1205,"open":1206,"high":1207,"low":1198,"close":1208,"change":715,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-23",3.31,3.44,3.38,-0.59,4230,{"date":1212,"open":1206,"high":917,"low":1117,"close":917,"change":853,"percent_change":1213,"volume":1214,"transactions":9,"vwap":917},"2026-03-20",0.89,18700,{"date":1216,"open":1217,"high":1217,"low":1218,"close":87,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":87},"2026-03-19",3.54,3.21,-0.17,-4.8,8960,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1217,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1217},"2026-03-18",3.61,3.79,3.52,-0.27,-7.09,7800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1159,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-17",3.7,3.9,3.51,3.81,6.13,8550,{"date":1239,"open":1240,"high":1241,"low":1234,"close":1242,"change":901,"percent_change":901,"volume":244,"transactions":9,"vwap":1242},"2026-03-16",3.67,3.69,3.59,{"date":1244,"open":1191,"high":1191,"low":1234,"close":1242,"change":998,"percent_change":1034,"volume":1245,"transactions":9,"vwap":1242},"2026-03-13",3640,{"date":1247,"open":971,"high":1248,"low":1226,"close":1232,"change":990,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1232},"2026-03-12",3.78,-2.63,3880,{"date":1252,"open":1253,"high":1233,"low":971,"close":1191,"change":1075,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1191},"2026-03-11",3.63,2.15,4320,{"date":1257,"open":1232,"high":1248,"low":1258,"close":1259,"change":1006,"percent_change":370,"volume":1260,"transactions":9,"vwap":1259},"2026-03-10",3.55,3.72,4700,{"date":1262,"open":1232,"high":1225,"low":1234,"close":1232,"change":732,"percent_change":473,"volume":1263,"transactions":9,"vwap":1232},"2026-03-09",4300,{"date":1265,"open":1233,"high":936,"low":1266,"close":1241,"change":998,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1241},"2026-03-06",3.57,-2.89,10000,{"date":1270,"open":1248,"high":1233,"low":1271,"close":1191,"change":1006,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1191},"2026-03-05",3.71,0.53,7850,{"date":1275,"open":1276,"high":1143,"low":1277,"close":1248,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1248},"2026-03-04",4.05,3.75,-0.43,-10.21,10810,{"date":1282,"open":1283,"high":1284,"low":1235,"close":1285,"change":839,"percent_change":404,"volume":1286,"transactions":9,"vwap":1285},"2026-03-03",4.15,4.49,4.21,36390,{"date":1288,"open":1233,"high":981,"low":1191,"close":981,"change":1119,"percent_change":944,"volume":1289,"transactions":9,"vwap":981},"2026-03-02",9040,{"date":1291,"open":1292,"high":1292,"low":1271,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-27",4.24,4.1,-0.3,-6.82,10600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-26",4.85,5,4.22,4.4,-0.7,-13.73,29930,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":229,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-25",4.95,5.5,4.5,5.1,9.21,47690,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-24",4.8,5.18,3.96,4.67,-0.73,-13.52,149670,{"date":1324,"open":1325,"high":951,"low":1325,"close":1325,"change":774,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-23",5.4,-6.09,596690,{"date":1329,"open":1330,"high":1330,"low":1331,"close":951,"change":1043,"percent_change":534,"volume":1332,"transactions":9,"vwap":951},"2026-02-20",5.9,5.41,4490,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-19",6,6.1,5.71,-0.19,-3.22,3590,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1330,"change":998,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1330},"2026-02-18",6.3,5.76,-1.83,2610,{"date":1348,"open":1336,"high":1343,"low":1335,"close":1349,"change":1075,"percent_change":722,"volume":1350,"transactions":9,"vwap":1349},"2026-02-17",6.01,4580,{"date":1352,"open":1353,"high":1336,"low":1353,"close":1354,"change":53,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-13",5.7,5.93,9.01,4960,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-12",5.78,5.8,5.44,-0.31,-5.39,3410,{"date":1366,"open":1335,"high":1335,"low":1367,"close":951,"change":857,"percent_change":1368,"volume":1369,"transactions":9,"vwap":951},"2026-02-11",5.66,-2.54,2970,{"date":1371,"open":1372,"high":1349,"low":1372,"close":1330,"change":1119,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1330},"2026-02-10",5.6,3.33,1870,{"date":1376,"open":1335,"high":1336,"low":1377,"close":1337,"change":1209,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1337},"2026-02-09",5.64,-9.37,5310,{"date":1381,"open":1120,"high":1120,"low":1335,"close":1343,"change":741,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1343},"2026-02-06",-0.79,15810,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1388,"change":857,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-05",6.5,6.73,6.35,-2.31,1920,{"date":1392,"open":1393,"high":1394,"low":1386,"close":1386,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1386},"2026-02-04",6.7,7,-0.23,-3.42,1720,{"date":1399,"open":1120,"high":961,"low":1120,"close":1387,"change":1400,"percent_change":804,"volume":1401,"transactions":9,"vwap":1387},"2026-02-03",0.11,800,{"date":1403,"open":1393,"high":961,"low":1386,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-02",6.62,-0.34,-4.89,1420,{"date":1409,"open":1394,"high":1410,"low":1411,"close":1412,"change":1362,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-30",7.18,6.61,6.96,-4.26,4000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1171,"volume":1422,"transactions":9,"vwap":1420},"2026-01-29",7.17,7.5,6.48,7.27,0.17,10860,{"date":1424,"open":1425,"high":1418,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-28",7.31,7.1,-0.4,-5.33,5950,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1418,"change":106,"percent_change":733,"volume":1435,"transactions":9,"vwap":1418},"2026-01-27",7.32,7.65,7.29,1020,{"date":1437,"open":1438,"high":1438,"low":1439,"close":655,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":655},"2026-01-26",8.11,7.13,-0.78,-9.49,18760,{"date":1444,"open":1445,"high":1445,"low":1446,"close":624,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":624},"2026-01-23",8.6,7.85,-0.53,-6.06,6680,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1044,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-22",7.41,8.8,7.37,8.75,21.19,8880,{"date":1459,"open":1425,"high":1418,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-21",7.22,-0.14,-1.9,1980,{"date":1465,"open":1466,"high":1467,"low":1426,"close":1468,"change":839,"percent_change":72,"volume":1469,"transactions":9,"vwap":1468},"2026-01-20",7.2,7.49,7.36,2310,{"date":1471,"open":1472,"high":1473,"low":1472,"close":655,"change":1075,"percent_change":1474,"volume":1475,"transactions":9,"vwap":655},"2026-01-16",7.3,7.61,1.09,2830,{"date":1477,"open":1478,"high":1478,"low":1426,"close":1468,"change":1278,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1468},"2026-01-15",7.68,-5.52,2190,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1201,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-14",8.07,7.45,7.79,-2.62,6790,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":229,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-13",7.8,8.25,7.4,8,5.68,7420,{"date":1497,"open":1498,"high":1499,"low":1460,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-12",8.18,8.4,7.57,-0.77,-9.23,14020,{"date":1505,"open":1506,"high":1445,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-09",7.99,7.72,8.34,0.92,12.4,14370,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1006,"percent_change":473,"volume":1517,"transactions":9,"vwap":1516},"2026-01-08",7.76,7.21,7.42,10180,{"date":1519,"open":1520,"high":1490,"low":1466,"close":1492,"change":889,"percent_change":632,"volume":1521,"transactions":9,"vwap":1492},"2026-01-07",7.6,7670,{"date":1523,"open":1524,"high":1525,"low":1419,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-06",6.58,7.77,7.35,0.87,13.43,8770,{"date":1531,"open":1524,"high":1532,"low":1388,"close":1419,"change":725,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1419},"2026-01-05",6.84,-1.82,2460,{"date":1536,"open":1343,"high":1537,"low":1343,"close":1120,"change":1119,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1120},"2026-01-02",6.64,2.96,2180,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-31",6.83,6.88,6.36,6.41,-0.42,-6.15,6600,{"date":1550,"open":1551,"high":1542,"low":1386,"close":1542,"change":473,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1542},"2025-12-30",6.55,4.12,10460,{"date":1555,"open":1426,"high":1426,"low":1556,"close":1557,"change":1320,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-29",6.51,6.56,-10.01,8320,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1434,"change":106,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1434},"2025-12-26",7.11,7.74,7.05,0.83,3350,{"date":1568,"open":655,"high":1569,"low":1570,"close":1571,"change":1395,"percent_change":869,"volume":1572,"transactions":9,"vwap":1571},"2025-12-24",7.63,7.16,7.23,7020,{"date":1574,"open":1575,"high":1446,"low":1460,"close":1576,"change":1395,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-23",7.55,7.46,-2.99,10850,{"date":1580,"open":1581,"high":1490,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-22",7.28,7.26,7.69,0.29,3.92,12920,{"date":1588,"open":1490,"high":1490,"low":1472,"close":1492,"change":1100,"percent_change":1589,"volume":1487,"transactions":9,"vwap":1492},"2025-12-19",-2.37,{"date":1591,"open":1493,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-18",8.26,7.38,7.58,-0.68,-8.23,20220,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1592,"change":1065,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1592},"2025-12-17",8.38,8.44,8.1,-1.55,4190,{"date":1606,"open":1607,"high":1608,"low":1493,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-16",9,9.1,8.39,-0.61,-6.78,21870,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1607,"change":805,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1607},"2025-12-15",9.4,9.72,8.9,-6.25,29560,{"date":1621,"open":1622,"high":1623,"low":1355,"close":1624,"change":1462,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-12",10.5,10.8,9.6,-16.52,53470,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1294,"percent_change":1368,"volume":1633,"transactions":9,"vwap":1632},"2025-12-11",11.9,12.1,9.85,11.5,78570,{"date":1635,"open":1636,"high":1637,"low":1617,"close":1638,"change":803,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-10",9.9,12.5,11.8,15.69,307070,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":739,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-09",10,13.35,9.89,10.2,13.33,1049120,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1607,"change":916,"percent_change":131,"volume":1653,"transactions":9,"vwap":1607},"2025-12-08",8.5,9.48,133100,{"date":1655,"open":1656,"high":1657,"low":1455,"close":1658,"change":1659,"percent_change":878,"volume":1660,"transactions":9,"vwap":1658},"2025-12-05",8.94,9.33,8.93,0.18,3070,{"date":1662,"open":1651,"high":1652,"low":1651,"close":1455,"change":889,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1455},"2025-12-04",0.57,4830,{"date":1666,"open":1667,"high":1668,"low":1491,"close":1667,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1667},"2025-12-03",8.7,9.27,-0.46,-5.02,5030,{"date":1673,"open":1674,"high":1674,"low":1453,"close":1675,"change":819,"percent_change":1278,"volume":1676,"transactions":9,"vwap":1675},"2025-12-02",9.59,9.16,3660,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1679,"change":901,"percent_change":901,"volume":1682,"transactions":9,"vwap":1679},"2025-12-01",9.2,9.37,8.71,4420,{"date":1684,"open":1685,"high":1686,"low":1679,"close":1679,"change":990,"percent_change":72,"volume":1687,"transactions":9,"vwap":1679},"2025-11-28",9.3,9.55,1670,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1685,"change":819,"percent_change":1278,"volume":1534,"transactions":9,"vwap":1685},"2025-11-26",9.35,9.58,9.17,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-25",10.15,10.67,9.34,-0.56,-5.66,6070,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1636,"change":1119,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1636},"2025-11-24",9.81,10.4,9.41,1.96,2530,{"date":1709,"open":1608,"high":1643,"low":1608,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-21",9.71,0.28,2.97,2670,{"date":1715,"open":1716,"high":1716,"low":1608,"close":1717,"change":813,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-20",9.7,9.43,-0.63,3010,{"date":1721,"open":1607,"high":1636,"low":1607,"close":1722,"change":53,"percent_change":1361,"volume":1723,"transactions":9,"vwap":1722},"2025-11-19",9.49,4850,{"date":1725,"open":1643,"high":1643,"low":1607,"close":1607,"change":1726,"percent_change":1186,"volume":1727,"transactions":9,"vwap":1607},"2025-11-18",-0.51,5110,{"date":1729,"open":1623,"high":1623,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-17",9.22,9.51,-0.74,-7.22,7700,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":741,"percent_change":1740,"volume":1469,"transactions":9,"vwap":1739},"2025-11-14",10.1,10.9,10.25,-0.49,{"date":1742,"open":1743,"high":1738,"low":1737,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-13",10.6,10.3,-0.5,-4.63,10720,{"date":1749,"open":1743,"high":1750,"low":1743,"close":1623,"change":797,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1623},"2025-11-12",11,0.93,2850,{"date":1754,"open":1743,"high":1755,"low":1743,"close":1756,"change":797,"percent_change":1757,"volume":1475,"transactions":9,"vwap":1756},"2025-11-11",11.29,10.7,0.94,{"date":1759,"open":1704,"high":1750,"low":1704,"close":1743,"change":1760,"percent_change":863,"volume":1761,"transactions":9,"vwap":1743},"2025-11-10",0.2,3240,{"date":1763,"open":1743,"high":1764,"low":1704,"close":1704,"change":1427,"percent_change":1152,"volume":1765,"transactions":9,"vwap":1704},"2025-11-07",11.24,5660,{"date":1767,"open":1750,"high":1768,"low":1622,"close":1623,"change":990,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1623},"2025-11-06",11.6,-0.92,3830,{"date":1772,"open":1773,"high":1630,"low":1774,"close":1738,"change":1745,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1738},"2025-11-05",11.1,10.62,-4.39,10570,{"date":1778,"open":1510,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-04",13.3,11.3,11.4,-1.2,-9.52,11620,{"date":1786,"open":1787,"high":1788,"low":1630,"close":1789,"change":1427,"percent_change":869,"volume":1790,"transactions":9,"vwap":1789},"2025-11-03",12.7,13.1,12.6,7100,{"date":1792,"open":1793,"high":1794,"low":1789,"close":1795,"change":126,"percent_change":1142,"volume":1796,"transactions":9,"vwap":1795},"2025-10-31",12.8,13.6,13,4200,{"date":1798,"open":1779,"high":1799,"low":1510,"close":1789,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1789},"2025-10-30",13.48,-0.8,-5.97,3890,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1745,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-29",13.7,14.14,13.2,13.4,-3.6,14780,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-28",15.52,15.8,13.8,13.9,-1.8,-11.46,20540,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-27",16,16.49,15.3,15.7,-0.9,-5.42,11740,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-24",18.5,18.6,16.3,16.6,-1.4,-7.78,34930,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":604,"percent_change":1637,"volume":1843,"transactions":9,"vwap":1842},"2025-10-23",15.6,18.8,18,53850,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1822,"change":1800,"percent_change":755,"volume":1848,"transactions":9,"vwap":1822},"2025-10-22",16.85,14.8,34030,{"date":1850,"open":1814,"high":1851,"low":1852,"close":1853,"change":930,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-21",17,14.76,16.8,18.31,65000,{"date":1857,"open":1807,"high":1858,"low":770,"close":1858,"change":753,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-20",14.2,10.94,34380,{"date":1862,"open":1863,"high":1794,"low":1638,"close":1793,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1793},"2025-10-17",12.9,-1.3,-9.22,20450,{"date":1868,"open":1869,"high":1870,"low":1807,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-10-16",18.7,18.9,14.1,-4.5,-24.19,138970,{"date":1876,"open":1877,"high":25,"low":1878,"close":1832,"change":1311,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1832},"2025-10-15",15.4,14.9,37.78,132510,{"date":1882,"open":1863,"high":1815,"low":1637,"close":1883,"change":809,"percent_change":95,"volume":1884,"transactions":9,"vwap":1883},"2025-10-14",13.5,35020,{"date":1886,"open":1510,"high":1808,"low":1887,"close":1863,"change":714,"percent_change":1888,"volume":1503,"transactions":9,"vwap":1863},"2025-10-13",12,9.32,{"date":1890,"open":1795,"high":1891,"low":1632,"close":1638,"change":1835,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1638},"2025-10-10",13.57,-10.61,22170,{"date":1895,"open":1808,"high":1794,"low":1896,"close":1807,"change":592,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1807},"2025-10-09",12.3,6.45,25150,{"date":1900,"open":1808,"high":1871,"low":770,"close":1510,"change":1826,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1510},"2025-10-08",-6.77,34090,{"date":1904,"open":1905,"high":1906,"low":1637,"close":1779,"change":1782,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1779},"2025-10-07",14,14.75,-8.28,42500,{"date":1910,"open":1911,"high":1842,"low":1794,"close":1912,"change":1462,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-06",17.1,14.5,-11.59,144560,{"date":1916,"open":1788,"high":1917,"low":1510,"close":1918,"change":1372,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-03",17.8,16.4,51.85,1484440,{"date":1922,"open":1617,"high":1780,"low":1923,"close":1623,"change":844,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1623},"2025-10-02",8.51,21.35,130970,{"date":1927,"open":1607,"high":1608,"low":1617,"close":1617,"change":1362,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1617},"2025-10-01",-3.37,1450,{"date":1931,"open":1608,"high":1932,"low":1933,"close":1312,"change":1400,"percent_change":730,"volume":1934,"transactions":9,"vwap":1312},"2025-09-30",9.5,9.02,3610,{"date":1936,"open":1624,"high":1716,"low":1608,"close":1608,"change":1740,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1608},"2025-09-29",-5.11,3560,{"date":1940,"open":1622,"high":1622,"low":1941,"close":1674,"change":1610,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1674},"2025-09-26",9.52,-5.98,7280,{"date":1945,"open":1756,"high":1623,"low":1737,"close":1646,"change":1745,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1646},"2025-09-25",-4.67,5720,{"date":1949,"open":1750,"high":1781,"low":1743,"close":1756,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1756},"2025-09-24",-1,-8.55,7920,{"date":1954,"open":1750,"high":1638,"low":1955,"close":1956,"change":46,"percent_change":1690,"volume":1957,"transactions":9,"vwap":1956},"2025-09-23",10.82,11.7,14570,{"date":1959,"open":1780,"high":1780,"low":1622,"close":1756,"change":1826,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1756},"2025-09-22",-7.76,7030,{"date":1963,"open":1638,"high":1629,"low":1964,"close":1768,"change":1294,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1768},"2025-09-19",11.2,-2.52,8070,{"date":1968,"open":1964,"high":1863,"low":1756,"close":1629,"change":46,"percent_change":1692,"volume":1969,"transactions":9,"vwap":1629},"2025-09-18",40230,{"date":1971,"open":1632,"high":1972,"low":1973,"close":1738,"change":797,"percent_change":1751,"volume":1974,"transactions":9,"vwap":1738},"2025-09-17",15,10.22,403510,{"date":1976,"open":1750,"high":1750,"low":1622,"close":1623,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1623},"2025-09-16",-0.25,-2.26,9770,{"date":1981,"open":1704,"high":1638,"low":1737,"close":1982,"change":151,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-09-15",11.05,3.27,39000,{"date":1986,"open":1987,"high":1750,"low":1988,"close":1756,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1756},"2025-09-12",10.38,9.8,1.05,10.88,141680,{"date":1993,"open":1679,"high":1622,"low":1608,"close":1994,"change":1995,"percent_change":989,"volume":1996,"transactions":9,"vwap":1994},"2025-09-11",9.65,0.23,476550,{"date":1998,"open":1643,"high":1643,"low":1607,"close":1999,"change":2000,"percent_change":1267,"volume":2001,"transactions":9,"vwap":1999},"2025-09-10",9.42,-0.28,4070,{"date":2003,"open":1933,"high":1781,"low":1607,"close":1716,"change":2004,"percent_change":1349,"volume":2005,"transactions":9,"vwap":1716},"2025-09-09",0.55,12630,{"date":2007,"open":1355,"high":2008,"low":1355,"close":2009,"change":1405,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-08",9.24,9.15,-3.58,540,{"date":2013,"open":1685,"high":2014,"low":1608,"close":1722,"change":1119,"percent_change":862,"volume":2015,"transactions":9,"vwap":1722},"2025-09-05",9.53,850,{"date":2017,"open":2018,"high":2019,"low":1453,"close":1685,"change":512,"percent_change":1373,"volume":2020,"transactions":9,"vwap":1685},"2025-09-04",8.86,9.46,2510,{"date":2022,"open":1617,"high":1679,"low":1617,"close":1607,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1607},"2025-09-03",-0.2,-2.17,860,{"date":2027,"open":1624,"high":2028,"low":2029,"close":1679,"change":1427,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1679},"2025-09-02",9.94,8.83,-4.17,1830,{"date":2033,"open":1705,"high":2034,"low":2035,"close":1624,"change":1119,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1624},"2025-08-29",9.99,9.38,2.02,720,{"date":2039,"open":1679,"high":1744,"low":2040,"close":1705,"change":1400,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1705},"2025-08-28",9.14,1.18,1790,{"date":2044,"open":1679,"high":1645,"low":2045,"close":1685,"change":1303,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1685},"2025-08-27",9.13,-7,1960,{"date":2049,"open":1744,"high":1744,"low":2045,"close":1643,"change":1995,"percent_change":1081,"volume":2050,"transactions":9,"vwap":1643},"2025-08-26",3170,{"date":2052,"open":1932,"high":1704,"low":1685,"close":2053,"change":2054,"percent_change":722,"volume":2055,"transactions":9,"vwap":2053},"2025-08-25",9.77,0.13,1970,{"date":2057,"open":1737,"high":1623,"low":1932,"close":2058,"change":1119,"percent_change":898,"volume":2059,"transactions":9,"vwap":2058},"2025-08-22",9.64,8330,{"date":2061,"open":1722,"high":1863,"low":1617,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-08-21",9.45,0.5,5.59,37310,{"date":2067,"open":1617,"high":1312,"low":1445,"close":2068,"change":889,"percent_change":451,"volume":2069,"transactions":9,"vwap":2068},"2025-08-20",8.95,1550,{"date":2071,"open":1697,"high":1932,"low":1651,"close":1617,"change":2072,"percent_change":2073,"volume":1539,"transactions":9,"vwap":1617},"2025-08-19",-0.29,-3.16,{"date":2075,"open":1493,"high":1624,"low":1493,"close":2076,"change":731,"percent_change":1840,"volume":2077,"transactions":9,"vwap":2076},"2025-08-18",9.19,4620,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":1338,"percent_change":2083,"volume":1938,"transactions":9,"vwap":2082},"2025-08-15",8.2,7.81,7.95,-2.33,{"date":2085,"open":1491,"high":1667,"low":1493,"close":2086,"change":1082,"percent_change":1093,"volume":2087,"transactions":9,"vwap":2086},"2025-08-14",8.14,2370,{"date":2089,"open":1651,"high":2090,"low":1499,"close":1499,"change":998,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1499},"2025-08-13",8.55,-1.29,810,{"date":2094,"open":1651,"high":1667,"low":2095,"close":1923,"change":732,"percent_change":1027,"volume":2096,"transactions":9,"vwap":1923},"2025-08-12",8.3,790,{"date":2098,"open":1499,"high":1651,"low":2080,"close":1651,"change":797,"percent_change":60,"volume":2099,"transactions":9,"vwap":1651},"2025-08-11",1480,{"date":2101,"open":1499,"high":1651,"low":1493,"close":1499,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1499},"2025-08-08",-0.58,-6.46,3460,{"date":2106,"open":1994,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-08-07",9.95,8.53,8.98,-0.82,-8.37,8980,{"date":2114,"open":1787,"high":2115,"low":2029,"close":1988,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1988},"2025-08-06",12.75,-2.9,-22.83,36730,{"date":2120,"open":1807,"high":1883,"low":1887,"close":1787,"change":1303,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1787},"2025-08-05",-5.22,3020,{"date":2124,"open":1871,"high":2125,"low":1863,"close":1808,"change":2126,"percent_change":2127,"volume":1289,"transactions":9,"vwap":1808},"2025-08-04",14.19,-0.85,-5.96,{"date":2129,"open":1858,"high":2130,"low":1871,"close":2131,"change":741,"percent_change":774,"volume":1463,"transactions":9,"vwap":2131},"2025-08-01",14.6,14.25,{"date":2133,"open":2134,"high":1877,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-07-31",14.7,14.3,-1.1,-7.14,2090,{"date":2140,"open":1794,"high":1825,"low":1794,"close":1877,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1877},"2025-07-30",1.5,10.79,15740,{"date":2145,"open":1905,"high":1905,"low":2146,"close":1816,"change":990,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1816},"2025-07-29",13.75,-0.71,2560,{"date":2150,"open":1871,"high":2151,"low":1816,"close":1905,"change":2023,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1905},"2025-07-28",14.11,-1.41,2050,{"date":2155,"open":1912,"high":1878,"low":2156,"close":1858,"change":797,"percent_change":613,"volume":2157,"transactions":9,"vwap":1858},"2025-07-25",14.12,1620,{"date":2159,"open":2160,"high":2161,"low":1905,"close":1871,"change":2023,"percent_change":1835,"volume":2162,"transactions":9,"vwap":1871},"2025-07-24",14.4,14.65,710,{"date":2164,"open":2134,"high":1847,"low":1905,"close":2135,"change":797,"percent_change":534,"volume":2165,"transactions":9,"vwap":2135},"2025-07-23",3180,{"date":2167,"open":1858,"high":2161,"low":1871,"close":1858,"change":901,"percent_change":901,"volume":2168,"transactions":9,"vwap":1858},"2025-07-22",2950,{"date":2170,"open":2135,"high":2130,"low":1871,"close":1858,"change":2023,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1858},"2025-07-21",-1.39,2630,{"date":2174,"open":2130,"high":1847,"low":2135,"close":2160,"change":2023,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2160},"2025-07-18",-1.37,3050,{"date":2178,"open":1815,"high":1878,"low":1815,"close":2130,"change":126,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2130},"2025-07-17",2.82,5080,{"date":2182,"open":1858,"high":2183,"low":1858,"close":1858,"change":797,"percent_change":613,"volume":2184,"transactions":9,"vwap":1858},"2025-07-16",14.35,670,{"date":2186,"open":1912,"high":2134,"low":1871,"close":1871,"change":1427,"percent_change":826,"volume":2187,"transactions":9,"vwap":1871},"2025-07-15",3220,{"date":2189,"open":1877,"high":1877,"low":1912,"close":1912,"change":990,"percent_change":1595,"volume":1687,"transactions":9,"vwap":1912},"2025-07-14",{"date":2191,"open":2134,"high":2192,"low":2130,"close":2130,"change":1745,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2130},"2025-07-11",15.1,-3.31,1250,{"date":2196,"open":2130,"high":1824,"low":2130,"close":2192,"change":126,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2192},"2025-07-10",2.72,3060,{"date":2200,"open":2130,"high":2201,"low":2130,"close":2134,"change":797,"percent_change":632,"volume":2202,"transactions":9,"vwap":2134},"2025-07-09",15.5,1740,{"date":2204,"open":1840,"high":2205,"low":2130,"close":2130,"change":1950,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2130},"2025-07-08",15.81,-6.41,3310,{"date":2209,"open":2192,"high":2210,"low":2192,"close":1840,"change":797,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1840},"2025-07-07",15.9,0.65,1400,{"date":2214,"open":1847,"high":2215,"low":1847,"close":2201,"change":2063,"percent_change":1373,"volume":2216,"transactions":9,"vwap":2201},"2025-07-03",15.65,2220,{"date":2218,"open":1878,"high":2219,"low":2130,"close":1972,"change":901,"percent_change":901,"volume":2220,"transactions":9,"vwap":1972},"2025-07-02",15.33,2250,{"date":2222,"open":1847,"high":2201,"low":1847,"close":1972,"change":126,"percent_change":1147,"volume":2223,"transactions":9,"vwap":1972},"2025-07-01",2720,{"date":2225,"open":2134,"high":1972,"low":1858,"close":2130,"change":990,"percent_change":1595,"volume":2226,"transactions":9,"vwap":2130},"2025-06-30",2450,{"date":2228,"open":1871,"high":2134,"low":1871,"close":2134,"change":2063,"percent_change":1226,"volume":2202,"transactions":9,"vwap":2134},"2025-06-27",{"date":2230,"open":2160,"high":1912,"low":1815,"close":1858,"change":901,"percent_change":901,"volume":2231,"transactions":9,"vwap":1858},"2025-06-26",820,{"date":2233,"open":1815,"high":2135,"low":1815,"close":1858,"change":1760,"percent_change":2234,"volume":2092,"transactions":9,"vwap":1858},"2025-06-25",1.43,{"date":2236,"open":1805,"high":2237,"low":1805,"close":1905,"change":797,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1905},"2025-06-24",14.09,0.72,440,{"date":2241,"open":1816,"high":1905,"low":2242,"close":1816,"change":126,"percent_change":1538,"volume":2212,"transactions":9,"vwap":1816},"2025-06-23",13.63,{"date":2244,"open":1794,"high":1816,"low":2245,"close":1883,"change":990,"percent_change":1732,"volume":2246,"transactions":9,"vwap":1883},"2025-06-20",13.32,1950,{"date":2248,"open":1794,"high":1794,"low":2249,"close":1794,"change":889,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1794},"2025-06-18",13.41,0.37,2160,{"date":2253,"open":1805,"high":1805,"low":1779,"close":2254,"change":1745,"percent_change":2255,"volume":667,"transactions":9,"vwap":2254},"2025-06-17",13.55,-3.56,{"date":2257,"open":2135,"high":2135,"low":1905,"close":2258,"change":106,"percent_change":229,"volume":2259,"transactions":9,"vwap":2258},"2025-06-16",14.05,1590,{"date":2261,"open":1972,"high":2262,"low":1794,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-06-13",15.29,13.99,-1.01,-6.73,1690,{"date":2268,"open":1824,"high":1824,"low":1847,"close":1972,"change":1294,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1972},"2025-06-12",-1.96,1130,{"date":2272,"open":1972,"high":1825,"low":2134,"close":1824,"change":2063,"percent_change":1208,"volume":2273,"transactions":9,"vwap":1824},"2025-06-11",1580,{"date":2275,"open":1972,"high":2276,"low":2135,"close":1847,"change":901,"percent_change":901,"volume":2277,"transactions":9,"vwap":1847},"2025-06-10",15.06,2240,{"date":2279,"open":1847,"high":2192,"low":2135,"close":1847,"change":1760,"percent_change":746,"volume":2280,"transactions":9,"vwap":1847},"2025-06-09",1780,{"date":2282,"open":1824,"high":1814,"low":2130,"close":2130,"change":1745,"percent_change":2193,"volume":2283,"transactions":9,"vwap":2130},"2025-06-06",1240,{"date":2285,"open":1840,"high":2286,"low":1972,"close":2192,"change":797,"percent_change":642,"volume":2287,"transactions":9,"vwap":2192},"2025-06-05",16.56,3670,{"date":2289,"open":1825,"high":2210,"low":2290,"close":1972,"change":106,"percent_change":126,"volume":2291,"transactions":9,"vwap":1972},"2025-06-04",14.93,2410,{"date":2293,"open":1878,"high":2294,"low":1847,"close":2295,"change":1119,"percent_change":2296,"volume":1245,"transactions":9,"vwap":2295},"2025-06-03",16.08,14.94,1.29,{"date":2298,"open":2299,"high":1853,"low":2130,"close":1906,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1906},"2025-06-02",16.1,-1.06,-6.7,2430,{"date":2304,"open":2305,"high":2306,"low":1814,"close":2205,"change":1219,"percent_change":2300,"volume":2307,"transactions":9,"vwap":2205},"2025-05-30",16.39,16.9,960,{"date":2309,"open":1822,"high":2310,"low":1825,"close":2311,"change":1395,"percent_change":2312,"volume":2015,"transactions":9,"vwap":2311},"2025-05-29",16.2,15.98,-1.42,{"date":2314,"open":1825,"high":2315,"low":1825,"close":2316,"change":1338,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-05-28",16.5,16.21,-1.16,880,{"date":2320,"open":2306,"high":2306,"low":2321,"close":1918,"change":512,"percent_change":2322,"volume":2055,"transactions":9,"vwap":1918},"2025-05-27",15.62,1.86,{"date":2324,"open":2325,"high":2326,"low":1822,"close":2299,"change":2023,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2299},"2025-05-23",16.65,16.98,-1.23,990,{"date":2330,"open":1911,"high":2331,"low":2299,"close":1833,"change":1303,"percent_change":2332,"volume":2259,"transactions":9,"vwap":1833},"2025-05-22",17.71,-4.12,{"date":2334,"open":1911,"high":2335,"low":2336,"close":1851,"change":1760,"percent_change":60,"volume":2337,"transactions":9,"vwap":1851},"2025-05-21",17.5,16.7,1890,{"date":2339,"open":2306,"high":1851,"low":2340,"close":1853,"change":2063,"percent_change":1118,"volume":2341,"transactions":9,"vwap":1853},"2025-05-20",16.54,600,{"date":2343,"open":2344,"high":1842,"low":1822,"close":1833,"change":2063,"percent_change":1110,"volume":2345,"transactions":9,"vwap":1833},"2025-05-19",17.3,6950,{"date":2347,"open":1833,"high":2315,"low":1814,"close":1814,"change":901,"percent_change":901,"volume":2348,"transactions":9,"vwap":1814},"2025-05-16",780,{"date":2350,"open":1877,"high":1918,"low":2351,"close":1814,"change":990,"percent_change":1718,"volume":2352,"transactions":9,"vwap":1814},"2025-05-15",15.38,1630,{"date":2354,"open":2315,"high":2315,"low":1877,"close":2210,"change":797,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2210},"2025-05-14",0.63,980,{"date":2358,"open":1918,"high":2359,"low":2360,"close":1814,"change":2023,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1814},"2025-05-13",16.43,15.25,-1.25,1040,{"date":2364,"open":1833,"high":2365,"low":2366,"close":1822,"change":819,"percent_change":1977,"volume":2367,"transactions":9,"vwap":1822},"2025-05-12",17.02,15.2,3940,{"date":2369,"open":2315,"high":1834,"low":1814,"close":2370,"change":819,"percent_change":1977,"volume":2371,"transactions":9,"vwap":2370},"2025-05-09",16.040001,950,{"date":2373,"open":2205,"high":1833,"low":1814,"close":2294,"change":853,"percent_change":1119,"volume":2374,"transactions":9,"vwap":2294},"2025-05-08",570,{"date":2376,"open":2310,"high":2325,"low":2210,"close":2377,"change":2023,"percent_change":2327,"volume":2184,"transactions":9,"vwap":2377},"2025-05-07",16.049999,{"date":2379,"open":1833,"high":1853,"low":2380,"close":2381,"change":1977,"percent_change":1060,"volume":2382,"transactions":9,"vwap":2381},"2025-05-06",15.95,16.25,450,{"date":2384,"open":2306,"high":2306,"low":1833,"close":2315,"change":2023,"percent_change":1782,"volume":2328,"transactions":9,"vwap":2315},"2025-05-05",{"date":2386,"open":1853,"high":2387,"low":2388,"close":2336,"change":901,"percent_change":901,"volume":2389,"transactions":9,"vwap":2336},"2025-05-02",16.84,16.64,640,{"date":2391,"open":2210,"high":2336,"low":1814,"close":2336,"change":28,"percent_change":1353,"volume":667,"transactions":9,"vwap":2336},"2025-05-01",{"date":2393,"open":2394,"high":2395,"low":1814,"close":1814,"change":853,"percent_change":1119,"volume":2011,"transactions":9,"vwap":1814},"2025-04-30",15.85,15.99,{"date":2397,"open":1877,"high":1814,"low":1972,"close":2398,"change":473,"percent_change":788,"volume":2283,"transactions":9,"vwap":2398},"2025-04-29",15.77,{"date":2400,"open":1972,"high":2201,"low":1972,"close":2201,"change":2063,"percent_change":1373,"volume":2011,"transactions":9,"vwap":2201},"2025-04-28",{"date":2402,"open":1878,"high":2192,"low":1878,"close":1972,"change":769,"percent_change":101,"volume":2403,"transactions":9,"vwap":1972},"2025-04-25",920,{"date":2405,"open":2130,"high":1972,"low":2406,"close":2407,"change":769,"percent_change":88,"volume":2408,"transactions":9,"vwap":2407},"2025-04-24",14.51,14.85,1080,{"date":2410,"open":2130,"high":1878,"low":2130,"close":2134,"change":901,"percent_change":901,"volume":2411,"transactions":9,"vwap":2134},"2025-04-23",430,{"date":178,"open":1878,"high":2413,"low":2130,"close":2134,"change":2023,"percent_change":2414,"volume":2328,"transactions":9,"vwap":2134},14.99,-1.34]