[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPRE":3,"homepage-market-summary":31,"stock-historical-GPRE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GPRE","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},"Green Plains, Inc.","Nasdaq",null,"INDUSTRIAL ORGANIC CHEMICALS","Green Plains Inc manufactures and sells ethanol and ethanol byproducts in two segments based on function. The ethanol production segment, which generates the majority of revenue, includes the production of ethanol, distillers grains, Ultra-High Protein and renewable corn oil. The agribusiness and energy services segment includes grain handling and storage, commodity marketing and merchant trading for company-produced and third-party ethanol, distillers grains, Ultra-High Protein, renewable corn oil, natural gas and other commodities.","642","Omaha, NE",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},15.23,14.91,15.3,14.67,14.93,0.3,2.01,1014252.067702,11004,15.1698,19.65,8.93,1596595.847231404,58.8,5170,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.33,1673087,610676861.807851,333.9,"2025-04-22",[183,184,194,204,215,226,235,245,255,266,276,285,294,304,312,323,332,341,352,362,371,380,390,400,410,421,430,438,447,457,465,475,485,492,501,511,520,527,535,544,553,562,573,583,592,603,612,620,631,640,650,660,670,680,691,698,705,711,720,728,735,742,750,757,763,770,775,784,790,794,800,807,814,818,826,831,835,841,847,852,857,863,868,872,879,887,891,897,901,908,913,921,926,932,937,946,951,957,962,967,973,981,988,992,997,1005,1013,1019,1025,1031,1037,1044,1049,1055,1060,1068,1073,1079,1084,1088,1095,1099,1102,1109,1114,1119,1126,1132,1137,1143,1150,1155,1161,1168,1173,1177,1181,1185,1189,1195,1200,1204,1208,1213,1218,1222,1226,1232,1237,1243,1252,1261,1269,1275,1282,1287,1294,1300,1306,1314,1319,1325,1330,1335,1339,1346,1353,1361,1370,1377,1386,1394,1402,1408,1414,1422,1428,1437,1445,1451,1459,1466,1473,1480,1486,1493,1501,1508,1516,1524,1530,1538,1545,1551,1559,1567,1572,1578,1584,1589,1595,1598,1605,1609,1615,1621,1626,1631,1637,1643,1649,1656,1663,1668,1673,1678,1681,1684,1690,1693,1697,1701,1705,1710,1715,1721,1727,1734,1739,1746,1751,1755,1759,1764,1769,1775,1782,1789,1795,1800,1806,1811,1819,1825,1829,1835,1841,1845,1849,1852,1856,1862,1870,1877,1882,1885,1891,1896,1901,1908,1912,1917,1922,1927,1931,1935,1938,1943,1947,1951,1958,1963,1970,1978,1982,1988,1995,1999,2006,2012,2017,2026,2035,2040,2046,2054,2060,2065,2071,2077,2085,2091,2099,2106,2114,2122,2129,2136,2142,2147,2152,2159,2164,2170,2174,2179,2187,2193,2197,2202,2206,2212,2217,2224,2230,2238,2246,2252,2259,2266,2272,2280,2288,2295,2301,2309,2313,2319,2326,2332,2339,2345,2352,2359,2365,2371,2379,2383,2387,2394,2400,2406,2410,2417,2422,2428,2434,2441,2449,2457,2461,2465,2471,2477,2484,2491,2496,2503,2508,2515,2518,2523,2527,2530,2536],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",15.05,15.13,14.7956,-0.13,-0.86,1435094.343653,14700,14.9524,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":153,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",14.88,15.34,14.835,15.06,2.38,962666.997296,10941,15.1336,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",14.74,14.81,14.54,14.71,-0.09,-0.61,1725463.298724,12433,14.7006,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",14.96,15.18,14.76,14.8,-0.12,-0.8,863383.204545,10085,14.8834,{"date":227,"open":217,"high":228,"low":229,"close":230,"change":210,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",15.1,14.62,14.92,-0.6,1491964.636963,12342,14.9243,{"date":236,"open":237,"high":238,"low":230,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",15.12,15.37,15.01,-0.1,-0.66,1232133.096871,14486,15.0626,{"date":246,"open":247,"high":248,"low":249,"close":247,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",15.11,15.41,14.87,0.04,0.27,1090232.581044,15286,15.0737,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",14.84,15.33,14.83,15.07,0.22,1.48,937373.971265,12244,15.0912,{"date":267,"open":206,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",15.1702,14.73,14.85,-0.3,-1.98,1306867.775352,12688,14.887,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":108,"percent_change":128,"volume":282,"transactions":283,"vwap":284},"2026-09-18",15.09,15.205,14.89,15.15,2926507.358147,12689,15.1263,{"date":286,"open":287,"high":288,"low":230,"close":278,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",15.14,15.51,0.03,0.2,1455712.535586,16850,15.1786,{"date":295,"open":296,"high":297,"low":298,"close":199,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",14.775,15.19,14.43,0.19,1.28,2464757.540966,17419,14.9566,{"date":305,"open":19,"high":20,"low":306,"close":249,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",14.53,0.26,1.78,1392969.015826,16424,14.7909,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",14.9,15.065,14.325,14.61,-0.29,-1.95,1670881.41198,20705,14.6598,{"date":324,"open":248,"high":325,"low":326,"close":314,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",15.485,14.755,-0.44,-2.87,1284544.939809,15857,14.9583,{"date":333,"open":334,"high":335,"low":336,"close":197,"change":271,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",15.73,15.89,15.305,-1.92,1579079.210416,18812,15.5224,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",15.84,15.99,15.35,15.64,-0.14,-0.89,981461.897597,14400,15.588,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",15.54,16.03,15.78,0.33,2.14,1117807.778349,17880,15.8387,{"date":363,"open":364,"high":365,"low":220,"close":366,"change":54,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",14.97,15.48,15.45,3.28,1541761.187994,20780,15.3607,{"date":372,"open":373,"high":197,"low":374,"close":217,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",15.17,14.68,-0.255,-1.68,2298141.250838,19701,14.9825,{"date":381,"open":382,"high":16,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",14.57,14.37,15.215,0.465,3.15,2467461.461335,21136,15.0459,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":21,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",14.48,14.86,14.2277,14.75,2.08,1734509.560563,19262,14.6767,{"date":401,"open":402,"high":207,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",14.69,13.565,14.45,-0.21,-1.43,1585461.621737,19613,14.1794,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",14,14.82,13.425,14.66,0.62,4.42,3340464.674686,30010,14.1275,{"date":422,"open":17,"high":423,"low":412,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",15.04,14.04,-0.84,-5.65,1801344.821345,21173,14.1859,{"date":431,"open":402,"high":432,"low":402,"close":196,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",15.335,0.23,1.57,2411799.411712,22414,14.9172,{"date":439,"open":257,"high":287,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",14.58,14.65,-0.32,-2.14,1496052.689027,17871,14.8117,{"date":448,"open":449,"high":450,"low":451,"close":364,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",16.17,16.28,14.79,-1.28,-7.88,995309.465689,15596,15.0898,{"date":458,"open":459,"high":460,"low":344,"close":459,"change":433,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",16.25,16.58,1.44,1108003.985738,13383,16.2108,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":113,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",16.08,16.51,15.85,16.02,-0.06,1216607.58535,13487,16.05,{"date":476,"open":477,"high":478,"low":479,"close":355,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",16.32,16.45,15.95,-0.15,-0.93,1070739.800071,14821,16.0662,{"date":486,"open":487,"high":459,"low":488,"close":487,"change":250,"percent_change":123,"volume":489,"transactions":490,"vwap":491},"2026-08-18",16.18,15.8403,1165074.507425,19606,16.0909,{"date":493,"open":288,"high":449,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",15.43,16.14,0.55,3.53,719165.000285,12943,15.991,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":143,"volume":508,"transactions":509,"vwap":510},"2026-08-14",15.5,15.77,15.375,15.59,0.05,706647.099695,12402,15.5411,{"date":512,"open":513,"high":514,"low":513,"close":354,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",15.2,15.66,0.43,2.85,1587782.190856,16602,15.5186,{"date":521,"open":514,"high":469,"low":239,"close":247,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",-0.45,-2.89,929634.415923,15094,15.1412,{"date":528,"open":73,"high":469,"low":73,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",15.56,0.47,3.11,1442282.302071,19465,15.5991,{"date":536,"open":451,"high":537,"low":538,"close":278,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",15.28,14.72,0.44,3,2255058.242664,22439,15.089,{"date":545,"open":546,"high":546,"low":547,"close":441,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",15.7,14.41,-0.55,-3.62,1276460.966045,19429,14.7894,{"date":554,"open":555,"high":556,"low":237,"close":513,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",16.01,16.225,-1.29,-7.82,2293175.397248,26638,15.3664,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",17.03,17.16,16.485,16.49,-0.54,-3.17,1362590.412047,18002,16.6197,{"date":574,"open":575,"high":576,"low":577,"close":564,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",16.68,17.27,16.59,0.39,2.34,991949.57384,16287,17.0208,{"date":584,"open":585,"high":586,"low":487,"close":587,"change":405,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",16.41,17.05,16.64,-1.25,1653853.837526,24396,16.5393,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",17.3,17.58,16.65,16.85,-0.43,-2.49,1263407.085287,17721,16.9504,{"date":604,"open":478,"high":605,"low":478,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",17.6551,17.28,0.91,5.56,1577532.036142,19792,17.2177,{"date":613,"open":614,"high":586,"low":615,"close":616,"change":210,"percent_change":548,"volume":617,"transactions":618,"vwap":619},"2026-07-29",16.99,16.23,16.37,1491722.726667,21170,16.4722,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",16.57,16.75,16.22,16.46,0.02,0.12,965370.37915,14744,16.4329,{"date":632,"open":625,"high":633,"low":450,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",16.77,16.44,-0.51,-3.01,975386.024017,14968,16.5225,{"date":641,"open":642,"high":643,"low":644,"close":642,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",16.95,17.41,16.865,-0.25,-1.45,865299.965259,15155,17.0773,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",18.17,17.18,17.2,-0.57,-3.21,756618.952729,14434,17.4257,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",17.57,17.905,17.77,0.1,0.57,830852.492503,13426,17.7299,{"date":671,"open":564,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",17.76,16.9,17.67,0.84,4.99,1803452.995673,27423,17.5334,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",19.01,19.2199,16.82,16.83,-2.4,-12.48,1706417.026623,22302,17.4426,{"date":692,"open":693,"high":26,"low":643,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-17",17.63,19.23,2.02,11.74,5146700,{"date":699,"open":700,"high":701,"low":587,"close":702,"change":539,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-16",16.7,17.72,17.21,2.62,1272200,{"date":706,"open":707,"high":576,"low":477,"close":633,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":633},"2026-07-15",17.13,-0.35,-2.04,948300,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-14",17.44,17.61,16.97,17.12,-0.19,-1.1,1047500,{"date":721,"open":702,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-13",17.66,17.07,17.31,0.42,2.49,1137000,{"date":729,"open":596,"high":730,"low":731,"close":732,"change":307,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-10",16.93,16.56,16.89,1.56,815700,{"date":736,"open":731,"high":737,"low":738,"close":739,"change":740,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-09",16.87,16.3,16.63,0,889200,{"date":743,"open":744,"high":745,"low":746,"close":739,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":739},"2026-07-08",15.86,16.81,15.79,0.83,5.25,1264800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":507,"percent_change":143,"volume":756,"transactions":9,"vwap":755},"2026-07-07",15.75,16.11,15.27,15.8,965900,{"date":758,"open":759,"high":504,"low":513,"close":752,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":752},"2026-07-06",15.39,0.24,1.55,817000,{"date":764,"open":765,"high":766,"low":767,"close":288,"change":708,"percent_change":768,"volume":769,"transactions":9,"vwap":288},"2026-07-02",16.09,16.31,15.49,-2.21,792500,{"date":771,"open":218,"high":487,"low":218,"close":744,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":744},"2026-07-01",0.48,3.12,1122300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-30",15.47,15.63,15.25,15.38,0.14,0.92,1082800,{"date":785,"open":228,"high":506,"low":423,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-29",15.24,0.15,0.99,1055900,{"date":791,"open":451,"high":792,"low":206,"close":278,"change":290,"percent_change":83,"volume":793,"transactions":9,"vwap":278},"2026-06-26",15.26,2262900,{"date":795,"open":796,"high":314,"low":797,"close":280,"change":123,"percent_change":798,"volume":799,"transactions":9,"vwap":280},"2026-06-25",14.42,14.25,1.71,968100,{"date":801,"open":802,"high":278,"low":803,"close":804,"change":433,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-24",14.21,14.02,14.64,1.6,1869700,{"date":808,"open":440,"high":809,"low":810,"close":547,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":547},"2026-06-23",15,14.29,-0.65,-4.32,1320600,{"date":815,"open":259,"high":780,"low":402,"close":199,"change":760,"percent_change":816,"volume":817,"transactions":9,"vwap":199},"2026-06-22",1.62,1158200,{"date":819,"open":820,"high":821,"low":822,"close":413,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":413},"2026-06-18",14.59,14.99,14.22,0.29,2,3495300,{"date":827,"open":208,"high":393,"low":383,"close":306,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":306},"2026-06-17",-0.27,-1.82,2324600,{"date":832,"open":797,"high":196,"low":797,"close":220,"change":833,"percent_change":516,"volume":834,"transactions":9,"vwap":220},"2026-06-16",0.41,1445600,{"date":836,"open":207,"high":270,"low":837,"close":838,"change":211,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-15",14.05,14.39,-4.07,1737000,{"date":842,"open":843,"high":786,"low":404,"close":809,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":809},"2026-06-12",14.78,0.09,0.6,867700,{"date":848,"open":809,"high":16,"low":382,"close":17,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":17},"2026-06-11",-0.03,-0.2,1625600,{"date":853,"open":230,"high":423,"low":538,"close":854,"change":781,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-10",14.94,0.95,1179500,{"date":858,"open":859,"high":17,"low":547,"close":220,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":220},"2026-06-09",14.77,-0.11,-0.74,1414800,{"date":864,"open":297,"high":865,"low":259,"close":17,"change":471,"percent_change":866,"volume":867,"transactions":9,"vwap":17},"2026-06-08",15.22,-0.4,1465300,{"date":869,"open":821,"high":16,"low":402,"close":364,"change":860,"percent_change":870,"volume":871,"transactions":9,"vwap":364},"2026-06-05",-0.73,1065900,{"date":873,"open":469,"high":874,"low":17,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-04",16.030001,15.08,-0.82,-5.16,1394400,{"date":880,"open":478,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-03",16.53,15.88,15.9,-0.24,-1.49,1708400,{"date":888,"open":889,"high":622,"low":889,"close":495,"change":113,"percent_change":471,"volume":890,"transactions":9,"vwap":495},"2026-06-02",15.91,1293300,{"date":892,"open":344,"high":567,"low":893,"close":894,"change":772,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-01",15.68,16.15,3.06,1086700,{"date":898,"open":752,"high":744,"low":759,"close":899,"change":347,"percent_change":348,"volume":900,"transactions":9,"vwap":899},"2026-05-29",15.67,2319300,{"date":902,"open":746,"high":903,"low":904,"close":905,"change":781,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-28",15.96,15.62,15.81,0.89,963300,{"date":909,"open":16,"high":344,"low":16,"close":899,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":899},"2026-05-27",-0.16,-1.01,1344900,{"date":914,"open":73,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-26",16.29,15.29,15.83,0.36,2.33,1330000,{"date":922,"open":923,"high":893,"low":207,"close":777,"change":128,"percent_change":924,"volume":925,"transactions":9,"vwap":777},"2026-05-22",15.03,2.65,1382300,{"date":927,"open":882,"high":928,"low":923,"close":260,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":260},"2026-05-21",16.059999,-0.58,-3.71,2514300,{"date":933,"open":915,"high":738,"low":529,"close":934,"change":548,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-20",15.65,-3.4,1287100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-19",16.73,16.76,16.13,16.2,-0.75,-4.42,1433100,{"date":947,"open":724,"high":948,"low":731,"close":642,"change":717,"percent_change":949,"volume":950,"transactions":9,"vwap":642},"2026-05-18",17.49,-1.11,1539800,{"date":952,"open":577,"high":565,"low":468,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-15",17.14,0.46,2.76,1373600,{"date":958,"open":745,"high":642,"low":959,"close":575,"change":189,"percent_change":960,"volume":961,"transactions":9,"vwap":575},"2026-05-14",16.5,-0.77,1533100,{"date":963,"open":964,"high":597,"low":965,"close":745,"change":250,"percent_change":760,"volume":966,"transactions":9,"vwap":745},"2026-05-13",16.8,16.26,860000,{"date":968,"open":969,"high":716,"low":881,"close":633,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":633},"2026-05-12",17.059999,-0.38,-2.22,1710100,{"date":974,"open":975,"high":976,"low":707,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-11",17.91,18.49,17.15,-1.04,-5.72,2190900,{"date":982,"open":597,"high":983,"low":739,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-08",18.22,18.19,1.73,10.51,2407700,{"date":989,"open":723,"high":990,"low":765,"close":625,"change":635,"percent_change":636,"volume":991,"transactions":9,"vwap":625},"2026-05-07",17.89,3059800,{"date":993,"open":595,"high":994,"low":597,"close":715,"change":452,"percent_change":995,"volume":996,"transactions":9,"vwap":715},"2026-05-06",17.9,-7.01,2296400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":47,"volume":1004,"transactions":9,"vwap":1002},"2026-05-05",18.07,18.94,17.84,18.25,0.18,1548100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":999,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":999},"2026-05-04",17.54,18.09,17.35,0.31,1.75,1195900,{"date":1014,"open":1015,"high":1016,"low":1015,"close":672,"change":148,"percent_change":1017,"volume":1018,"transactions":9,"vwap":672},"2026-05-01",17.38,18.08,2.19,1426400,{"date":1020,"open":716,"high":595,"low":1021,"close":1015,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1015},"2026-04-30",17,0.13,0.75,1235600,{"date":1026,"open":1027,"high":1007,"low":633,"close":1028,"change":515,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-29",17.22,17.25,2.56,1369300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":684,"change":918,"percent_change":1017,"volume":1036,"transactions":9,"vwap":684},"2026-04-28",16.6,17.09,16.27,1169500,{"date":1038,"open":1039,"high":731,"low":1040,"close":625,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":625},"2026-04-27",16.38,16,0.54,3.39,831800,{"date":1045,"open":915,"high":634,"low":343,"close":1046,"change":866,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-24",15.92,-2.45,793200,{"date":1050,"open":915,"high":1051,"low":1052,"close":477,"change":1053,"percent_change":515,"volume":1054,"transactions":9,"vwap":477},"2026-04-23",16.47,15.97,0.07,817400,{"date":1056,"open":468,"high":1057,"low":1058,"close":459,"change":250,"percent_change":123,"volume":1059,"transactions":9,"vwap":459},"2026-04-22",16.72,16.07,1687200,{"date":1061,"open":1062,"high":1063,"low":503,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-21",15.69,16.35,16.21,0.58,3.71,1346200,{"date":1069,"open":423,"high":504,"low":270,"close":778,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":778},"2026-04-20",0.81,5.47,1193500,{"date":1074,"open":288,"high":778,"low":1075,"close":413,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":413},"2026-04-17",14.08,-1.14,-7.14,3595900,{"date":1080,"open":345,"high":1081,"low":537,"close":903,"change":496,"percent_change":1082,"volume":1083,"transactions":9,"vwap":903},"2026-04-16",15.98,3.57,1623700,{"date":1085,"open":1086,"high":288,"low":186,"close":248,"change":626,"percent_change":1022,"volume":1087,"transactions":9,"vwap":248},"2026-04-15",15.36,1366200,{"date":1089,"open":1090,"high":917,"low":1091,"close":759,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":759},"2026-04-14",15.61,15.21,-0.28,-1.79,1360200,{"date":1096,"open":503,"high":765,"low":16,"close":899,"change":539,"percent_change":1097,"volume":1098,"transactions":9,"vwap":899},"2026-04-13",2.89,1150100,{"date":1100,"open":923,"high":754,"low":230,"close":16,"change":626,"percent_change":1022,"volume":1101,"transactions":9,"vwap":16},"2026-04-10",760200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1091,"change":970,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1091},"2026-04-09",15.72,16.040001,14.98,-2.44,1142200,{"date":1110,"open":374,"high":1111,"low":382,"close":506,"change":860,"percent_change":1112,"volume":1113,"transactions":9,"vwap":506},"2026-04-08",15.71,-0.7,1818600,{"date":1115,"open":765,"high":1116,"low":346,"close":546,"change":1117,"percent_change":1118,"volume":799,"transactions":9,"vwap":546},"2026-04-07",16.39,-0.39,-2.42,{"date":1120,"open":939,"high":1121,"low":1122,"close":765,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":765},"2026-04-06",16.84,15.82,-0.87,-5.13,842700,{"date":1127,"open":567,"high":707,"low":1128,"close":1129,"change":39,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-02",16.36,16.96,4.5,2154600,{"date":1133,"open":585,"high":634,"low":288,"close":615,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":615},"2026-04-01",-0.22,-1.34,1687800,{"date":1138,"open":575,"high":1139,"low":928,"close":478,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":478},"2026-03-31",17.1,-0.08,-0.48,1360000,{"date":1144,"open":606,"high":1145,"low":1146,"close":881,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":881},"2026-03-30",17.71,16.24,-0.36,-2.13,1648700,{"date":1151,"open":616,"high":1152,"low":965,"close":732,"change":578,"percent_change":1153,"volume":1154,"transactions":9,"vwap":732},"2026-03-27",17.94,2.36,2102200,{"date":1156,"open":1157,"high":1158,"low":928,"close":959,"change":1010,"percent_change":1159,"volume":1160,"transactions":9,"vwap":959},"2026-03-26",16.1,16.88,1.91,1315500,{"date":1162,"open":1163,"high":731,"low":1164,"close":1165,"change":860,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-25",16.12,16.049999,16.19,-0.67,1317100,{"date":1169,"open":893,"high":625,"low":1091,"close":738,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":738},"2026-03-24",0.94,6.12,2222400,{"date":1174,"open":779,"high":495,"low":779,"close":1086,"change":347,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1086},"2026-03-23",-0.9,1752700,{"date":1178,"open":625,"high":622,"low":237,"close":503,"change":911,"percent_change":1179,"volume":1180,"transactions":9,"vwap":503},"2026-03-20",-6.12,3300200,{"date":1182,"open":459,"high":1183,"low":1064,"close":468,"change":148,"percent_change":1153,"volume":1184,"transactions":9,"vwap":468},"2026-03-19",16.69,1800500,{"date":1186,"open":577,"high":964,"low":882,"close":941,"change":655,"percent_change":1187,"volume":1188,"transactions":9,"vwap":941},"2026-03-18",-3.41,1536100,{"date":1190,"open":917,"high":1191,"low":905,"close":700,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":700},"2026-03-17",16.79,1.33,8.65,1799500,{"date":1196,"open":504,"high":1197,"low":187,"close":238,"change":327,"percent_change":1198,"volume":1199,"transactions":9,"vwap":238},"2026-03-16",15.8399,-2.78,1163417,{"date":1201,"open":1165,"high":915,"low":288,"close":905,"change":970,"percent_change":1202,"volume":1203,"transactions":9,"vwap":905},"2026-03-13",-2.35,1084800,{"date":1205,"open":904,"high":468,"low":365,"close":1165,"change":530,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1165},"2026-03-12",2.99,1232700,{"date":1209,"open":451,"high":752,"low":451,"close":1104,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1104},"2026-03-11",0.5,3.29,1071800,{"date":1214,"open":237,"high":904,"low":208,"close":865,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":865},"2026-03-10",0.28,1.87,1393500,{"date":1219,"open":450,"high":1063,"low":314,"close":854,"change":348,"percent_change":1220,"volume":1221,"transactions":9,"vwap":854},"2026-03-09",-5.62,2148900,{"date":1223,"open":537,"high":1165,"low":257,"close":917,"change":143,"percent_change":1224,"volume":1225,"transactions":9,"vwap":917},"2026-03-06",2.06,1911900,{"date":1227,"open":413,"high":1228,"low":1229,"close":288,"change":357,"percent_change":1230,"volume":1231,"transactions":9,"vwap":288},"2026-03-05",15.53,14.63,2.17,1782200,{"date":1233,"open":269,"high":780,"low":208,"close":218,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":218},"2026-03-04",0.51,3.48,1836900,{"date":1238,"open":1239,"high":257,"low":1240,"close":19,"change":39,"percent_change":1241,"volume":1242,"transactions":9,"vwap":19},"2026-03-03",13.54,13.42,5.24,1847400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-02",13.85,14.44,13.57,13.94,0.21,1.53,1638100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-27",14.07,14.15,13.47,13.73,-0.47,-3.31,1513700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":123,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-26",13.86,14.34,13.76,14.2,1.79,901800,{"date":1270,"open":424,"high":1271,"low":1272,"close":1273,"change":507,"percent_change":918,"volume":1274,"transactions":9,"vwap":1273},"2026-02-25",14.19,13.78,13.95,728300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":108,"percent_change":515,"volume":1281,"transactions":9,"vwap":1280},"2026-02-24",13.91,14.24,13.75,13.9,1555800,{"date":1283,"open":803,"high":298,"low":1239,"close":1284,"change":1285,"percent_change":452,"volume":1286,"transactions":9,"vwap":1284},"2026-02-23",13.84,-0.18,1226200,{"date":1288,"open":1289,"high":1255,"low":1290,"close":803,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":803},"2026-02-20",13.68,13.5,0.45,3.32,2063200,{"date":1295,"open":1240,"high":1296,"low":1297,"close":1247,"change":290,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1247},"2026-02-19",13.7,13.21,1.5,1469500,{"date":1301,"open":1302,"high":1303,"low":1297,"close":1304,"change":299,"percent_change":461,"volume":1305,"transactions":9,"vwap":1304},"2026-02-18",13.44,13.6,13.37,1062700,{"date":1307,"open":1256,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-17",13.55,13.12,13.18,-0.52,-3.8,1910000,{"date":1315,"open":1248,"high":1316,"low":1304,"close":1296,"change":1134,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1296},"2026-02-13",14.28,-1.58,1741400,{"date":1320,"open":777,"high":346,"low":1321,"close":1322,"change":1317,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-12",13.77,13.92,-10.19,3200100,{"date":1326,"open":199,"high":1090,"low":843,"close":503,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":503},"2026-02-11",0.77,5.23,2598200,{"date":1331,"open":1332,"high":260,"low":1266,"close":269,"change":954,"percent_change":1333,"volume":1334,"transactions":9,"vwap":269},"2026-02-10",14.27,3.22,2526200,{"date":1336,"open":395,"high":280,"low":1254,"close":1332,"change":725,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1332},"2026-02-09",3.03,2168300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1245,"change":61,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1245},"2026-02-06",13.01,14.26,12.86,9.4,2518800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":108,"percent_change":772,"volume":1352,"transactions":9,"vwap":1351},"2026-02-05",12.8,14.23,12.37,12.66,4216000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1215,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-04",12.42,13.33,12.12,12.6,2.27,2748000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-03",11.76,12.49,11.71,12.32,0.68,5.84,1163900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1003,"percent_change":434,"volume":1376,"transactions":9,"vwap":1375},"2026-02-02",11.19,11.94,11.16,11.64,1069800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-30",11.86,11.98,11.02,11.46,-0.63,-5.21,791300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":83,"volume":1393,"transactions":9,"vwap":1391},"2026-01-29",12.06,12.11,11.4,12.09,0.16,784300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1392,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-28",12.13,12.27,11.68,11.93,1.36,881500,{"date":1403,"open":1404,"high":1380,"low":1405,"close":1406,"change":123,"percent_change":1230,"volume":1407,"transactions":9,"vwap":1406},"2026-01-27",11.5,11.42,11.77,523600,{"date":1409,"open":1375,"high":1410,"low":1390,"close":1411,"change":1412,"percent_change":646,"volume":1413,"transactions":9,"vwap":1411},"2026-01-26",11.87,11.52,-0.17,600900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1285,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-23",12,12.22,11.67,11.69,-1.52,988500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1410,"change":480,"percent_change":588,"volume":1427,"transactions":9,"vwap":1410},"2026-01-22",12.05,12.28,11.79,1634900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-21",11.24,12.23,11.17,12.02,0.88,7.9,1887300,{"date":1438,"open":1439,"high":1382,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-20",11.33,10.7,11.14,-0.49,-4.21,1700800,{"date":1446,"open":1447,"high":1406,"low":1382,"close":1448,"change":626,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-16",11.62,11.63,0.17,2883700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":515,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-15",11.15,11.7,11.11,11.61,3.85,1387100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":849,"percent_change":828,"volume":1465,"transactions":9,"vwap":1464},"2026-01-14",11.28,11.57,11.06,11.18,1393200,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1065,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-13",10.68,11.44,11.21,5.46,1365600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":108,"percent_change":666,"volume":1479,"transactions":9,"vwap":1478},"2026-01-12",10.57,10.9,10.4,10.63,1064900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1475,"change":251,"percent_change":703,"volume":1485,"transactions":9,"vwap":1475},"2026-01-09",10.3,10.62,9.95,856700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1482,"change":39,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1482},"2026-01-08",9.59,10.37,9.49,7.63,1270800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1412,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-07",9.72,9.76,9.44,9.57,-1.75,649200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":480,"percent_change":1420,"volume":1507,"transactions":9,"vwap":1506},"2026-01-06",9.91,10.04,9.52,9.74,823400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1117,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-05",10.46,10.78,9.5,9.89,-3.79,1223100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":772,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-02",9.83,10.29,9.78,10.28,4.9,1084300,{"date":1525,"open":1526,"high":1518,"low":1490,"close":1527,"change":1053,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-31",9.71,9.8,0.72,931600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":221,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-30",9.92,10,9.7,9.73,-1.22,577600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":849,"percent_change":271,"volume":1544,"transactions":9,"vwap":1543},"2025-12-29",9.88,10.13,9.66,9.85,748600,{"date":1546,"open":1513,"high":1547,"low":1548,"close":1540,"change":480,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1540},"2025-12-26",10.07,9.75,-1.5,581100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1022,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-24",9.86,10.17,9.81,10.03,1.31,472200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1010,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-23",9.55,9.99,9.47,9.9,3.23,789500,{"date":1568,"open":1569,"high":1570,"low":1344,"close":1488,"change":299,"percent_change":695,"volume":1571,"transactions":9,"vwap":1488},"2025-12-22",9.43,9.77,901300,{"date":1573,"open":1534,"high":1574,"low":1575,"close":1344,"change":1147,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1344},"2025-12-19",9.84,9.38,-3.69,1911700,{"date":1579,"open":1580,"high":1581,"low":1526,"close":1496,"change":1022,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1496},"2025-12-18",9.79,10.02,1.35,721700,{"date":1585,"open":1512,"high":1527,"low":1490,"close":1586,"change":627,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-17",9.63,1.26,929600,{"date":1590,"open":1586,"high":1591,"low":1344,"close":1592,"change":318,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-16",9.69,9.51,-2.96,992800,{"date":1596,"open":1506,"high":1527,"low":1563,"close":1527,"change":1022,"percent_change":83,"volume":1597,"transactions":9,"vwap":1527},"2025-12-15",894600,{"date":1599,"open":1527,"high":1600,"low":1601,"close":1602,"change":210,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-12",9.87,9.54,9.67,-0.92,1409100,{"date":1606,"open":1601,"high":1520,"low":1607,"close":1496,"change":507,"percent_change":1234,"volume":1608,"transactions":9,"vwap":1496},"2025-12-11",9.45,857800,{"date":1610,"open":1564,"high":1532,"low":1611,"close":1526,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1526},"2025-12-10",9.53,-0.23,-2.31,954900,{"date":1616,"open":1488,"high":1617,"low":1497,"close":1618,"change":515,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-09",9.97,9.94,4.52,1498700,{"date":1622,"open":1555,"high":1617,"low":1623,"close":1592,"change":1612,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1592},"2025-12-08",9.31,-2.36,1281800,{"date":1627,"open":1628,"high":1629,"low":1495,"close":1506,"change":929,"percent_change":1220,"volume":1630,"transactions":9,"vwap":1506},"2025-12-05",10.32,10.39,1177000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1628,"change":1003,"percent_change":308,"volume":1636,"transactions":9,"vwap":1628},"2025-12-04",10.22,10.41,10.01,787400,{"date":1638,"open":1521,"high":1639,"low":1547,"close":1640,"change":860,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-03",10.43,10.14,-1.07,961800,{"date":1644,"open":1645,"high":1646,"low":1504,"close":1647,"change":626,"percent_change":290,"volume":1648,"transactions":9,"vwap":1647},"2025-12-02",10.24,10.33,10.25,636500,{"date":1650,"open":1651,"high":1652,"low":1533,"close":1653,"change":240,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-01",10.08,10.5,10.23,-0.97,2055400,{"date":1657,"open":1658,"high":1659,"low":1555,"close":1646,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1646},"2025-11-28",9.93,10.45,0.34,3.4,1001800,{"date":1664,"open":1665,"high":1666,"low":1555,"close":1562,"change":910,"percent_change":1317,"volume":1667,"transactions":9,"vwap":1562},"2025-11-26",10.09,10.21,1024900,{"date":1669,"open":1542,"high":1554,"low":1611,"close":1670,"change":539,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-25",10.15,4.53,1101700,{"date":1674,"open":1618,"high":1618,"low":1675,"close":1526,"change":240,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1526},"2025-11-24",9.6,-1.02,1344300,{"date":1679,"open":1513,"high":1541,"low":1602,"close":1555,"change":240,"percent_change":911,"volume":1680,"transactions":9,"vwap":1555},"2025-11-21",1430800,{"date":1682,"open":1554,"high":1646,"low":1548,"close":1503,"change":189,"percent_change":557,"volume":1683,"transactions":9,"vwap":1503},"2025-11-20",1766700,{"date":1685,"open":1482,"high":1686,"low":1687,"close":1504,"change":1117,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1504},"2025-11-19",10.34,9.61,-3.74,1780700,{"date":1691,"open":1484,"high":986,"low":1548,"close":1639,"change":1660,"percent_change":89,"volume":1692,"transactions":9,"vwap":1639},"2025-11-18",1679000,{"date":1694,"open":1586,"high":1483,"low":1488,"close":1665,"change":128,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1665},"2025-11-17",4.13,2821600,{"date":1698,"open":1569,"high":1513,"low":1699,"close":1591,"change":299,"percent_change":824,"volume":1700,"transactions":9,"vwap":1591},"2025-11-14",9.29,1756500,{"date":1702,"open":1602,"high":1527,"low":1623,"close":1512,"change":828,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1512},"2025-11-13",-2.76,1447600,{"date":1706,"open":1646,"high":1707,"low":1542,"close":1570,"change":1311,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1570},"2025-11-12",10.48,-5.05,1287200,{"date":1711,"open":1518,"high":1482,"low":1534,"close":1519,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1519},"2025-11-11",0.52,5.32,2091900,{"date":1716,"open":1717,"high":1717,"low":1535,"close":1570,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1570},"2025-11-10",10.44,-0.34,-3.36,2591500,{"date":1722,"open":1592,"high":1670,"low":1723,"close":1724,"change":54,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-07",9.42,10.11,5.09,2489800,{"date":1728,"open":1432,"high":1430,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-06",9.58,9.62,-1.66,-14.72,3306500,{"date":1735,"open":1390,"high":1410,"low":1736,"close":1461,"change":1587,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1461},"2025-11-05",10.76,12.57,4523600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1581,"change":598,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1581},"2025-11-04",10.2,10.38,9.98,-4.11,2598700,{"date":1747,"open":1748,"high":1707,"low":1581,"close":1659,"change":1449,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1659},"2025-11-03",10.26,1.65,2166900,{"date":1752,"open":1618,"high":1519,"low":1574,"close":1521,"change":578,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1521},"2025-10-31",3.94,1327900,{"date":1756,"open":1647,"high":1742,"low":1540,"close":1513,"change":1757,"percent_change":839,"volume":1758,"transactions":9,"vwap":1513},"2025-10-30",-0.42,1186300,{"date":1760,"open":1686,"high":1761,"low":1666,"close":1762,"change":849,"percent_change":318,"volume":1763,"transactions":9,"vwap":1762},"2025-10-29",10.59,10.31,1623500,{"date":1765,"open":1761,"high":1766,"low":1628,"close":1686,"change":318,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1686},"2025-10-28",10.75,-2.73,1747900,{"date":1770,"open":1439,"high":1771,"low":1772,"close":1478,"change":1311,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1478},"2025-10-27",11.37,10.6,-4.66,2995100,{"date":1776,"open":1511,"high":1777,"low":1778,"close":1453,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1453},"2025-10-24",11.35,10.74,0.59,5.59,3006600,{"date":1783,"open":1553,"high":1784,"low":1553,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-23",10.58,10.56,0.87,8.98,3917200,{"date":1790,"open":1540,"high":1540,"low":1791,"close":1591,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1591},"2025-10-22",9.18,-0.79,-7.54,12059400,{"date":1796,"open":1797,"high":1797,"low":1646,"close":1707,"change":949,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1707},"2025-10-21",11.54,-9.58,1666700,{"date":1801,"open":1432,"high":1447,"low":1802,"close":1803,"change":725,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-20",11.1,11.59,3.76,1308000,{"date":1807,"open":1808,"high":1771,"low":1476,"close":1432,"change":480,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1432},"2025-10-17",11.13,-1.33,1619200,{"date":1812,"open":1416,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-10-16",12.15,11.22,11.32,-0.5,-4.23,1981700,{"date":1820,"open":1418,"high":1821,"low":1404,"close":1822,"change":138,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-15",12.31,11.82,5.91,3562600,{"date":1826,"open":1555,"high":1464,"low":1555,"close":1374,"change":1827,"percent_change":1424,"volume":1828,"transactions":9,"vwap":1374},"2025-10-14",1.2,2993200,{"date":1830,"open":1831,"high":1617,"low":1832,"close":1833,"change":1434,"percent_change":1591,"volume":1834,"transactions":9,"vwap":1833},"2025-10-13",9.34,9.3,9.96,1330300,{"date":1836,"open":1837,"high":1535,"low":27,"close":1838,"change":1839,"percent_change":812,"volume":1840,"transactions":9,"vwap":1838},"2025-10-10",9.37,9.08,-0.41,2289400,{"date":1842,"open":1653,"high":1762,"low":1607,"close":1490,"change":1792,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1490},"2025-10-09",-7.68,1553500,{"date":1846,"open":1556,"high":1784,"low":1581,"close":1521,"change":1215,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1521},"2025-10-08",2.8,2307300,{"date":1850,"open":1748,"high":1482,"low":1602,"close":1533,"change":849,"percent_change":271,"volume":1851,"transactions":9,"vwap":1533},"2025-10-07",1815200,{"date":1853,"open":1640,"high":1854,"low":1743,"close":1556,"change":148,"percent_change":1753,"volume":1855,"transactions":9,"vwap":1556},"2025-10-06",10.47,1838000,{"date":1857,"open":1837,"high":1600,"low":1858,"close":1859,"change":954,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-03",9.26,9.65,5.01,1584000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1449,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-02",9.12,9.2,8.99,9.19,1.88,943400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":433,"percent_change":703,"volume":1876,"transactions":9,"vwap":1875},"2025-10-01",8.79,9.15,8.68,9.02,2463100,{"date":1878,"open":1838,"high":1879,"low":1193,"close":1872,"change":1147,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1872},"2025-09-30",9.24,-3.93,1884300,{"date":1883,"open":1832,"high":1575,"low":1787,"close":1873,"change":471,"percent_change":811,"volume":1884,"transactions":9,"vwap":1873},"2025-09-29",952300,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":626,"percent_change":261,"volume":1890,"transactions":9,"vwap":1889},"2025-09-26",9.07,9.46,9.21,3441000,{"date":1892,"open":1723,"high":1729,"low":1893,"close":1867,"change":522,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1867},"2025-09-25",9.11,-4.67,1297500,{"date":1897,"open":1344,"high":1658,"low":1831,"close":1898,"change":148,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-09-24",9.64,4.1,1692900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1858,"change":860,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1858},"2025-09-23",9.33,9.56,9.25,-1.17,2110200,{"date":1909,"open":1601,"high":1859,"low":1832,"close":1837,"change":1092,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1837},"2025-09-22",-2.9,2591600,{"date":1913,"open":1666,"high":1914,"low":1498,"close":1859,"change":1383,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1859},"2025-09-19",10.27,-6.13,5857700,{"date":1918,"open":1556,"high":1808,"low":1743,"close":1521,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1521},"2025-09-18",0.67,6.97,3864000,{"date":1923,"open":1717,"high":1478,"low":1488,"close":1687,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1687},"2025-09-17",-0.71,-6.88,2248700,{"date":1928,"open":1562,"high":1717,"low":1532,"close":1628,"change":539,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1628},"2025-09-16",4.45,2895100,{"date":1932,"open":1564,"high":1554,"low":1527,"close":1540,"change":123,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1540},"2025-09-15",2.6,1558200,{"date":1936,"open":1548,"high":1543,"low":1512,"close":1586,"change":347,"percent_change":406,"volume":1937,"transactions":9,"vwap":1586},"2025-09-12",1104300,{"date":1939,"open":1940,"high":1651,"low":1687,"close":1570,"change":844,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1570},"2025-09-11",9.68,0.93,2005000,{"date":1944,"open":1581,"high":1665,"low":1498,"close":1940,"change":1718,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1940},"2025-09-10",-3.39,2338100,{"date":1948,"open":1519,"high":1949,"low":1533,"close":1581,"change":1140,"percent_change":1792,"volume":1950,"transactions":9,"vwap":1581},"2025-09-09",10.52,1936000,{"date":1952,"open":1953,"high":1954,"low":1540,"close":1955,"change":568,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-09-08",10.64,10.71,10.1,-5.08,2296600,{"date":1959,"open":1464,"high":1960,"low":1483,"close":1953,"change":635,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1953},"2025-09-05",11.2,-4.57,2234700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1453,"change":153,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1453},"2025-09-04",10.73,11.27,10.65,3.24,2466100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":405,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-03",10.98,11.12,10.79,10.8,-1.91,2389800,{"date":1979,"open":1463,"high":1461,"low":1468,"close":1980,"change":240,"percent_change":1175,"volume":1981,"transactions":9,"vwap":1980},"2025-09-02",11.01,2455900,{"date":1983,"open":1463,"high":1984,"low":1985,"close":1455,"change":1986,"percent_change":844,"volume":1987,"transactions":9,"vwap":1455},"2025-08-29",11.25,10.86,0.01,2692500,{"date":1989,"open":1456,"high":1990,"low":1991,"close":1802,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1802},"2025-08-28",11.75,10.66,1.15,11.56,3946300,{"date":1996,"open":1997,"high":1742,"low":1574,"close":1484,"change":910,"percent_change":1317,"volume":1998,"transactions":9,"vwap":1484},"2025-08-27",10.05,2190600,{"date":2000,"open":1497,"high":2001,"low":2002,"close":1724,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1724},"2025-08-26",10.16,9.41,0.7,7.44,2963100,{"date":2007,"open":2008,"high":1859,"low":2009,"close":2002,"change":772,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2002},"2025-08-25",8.94,8.86,5.38,2290400,{"date":2013,"open":2014,"high":27,"low":2015,"close":27,"change":133,"percent_change":1498,"volume":2016,"transactions":9,"vwap":27},"2025-08-22",8.28,8.16,2119400,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-08-21",7.55,8.29,7.53,8.15,0.53,6.96,1894400,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-08-20",8.17,8.32,7.6,7.62,-0.72,-8.63,1903500,{"date":2036,"open":2037,"high":2038,"low":2020,"close":2039,"change":1986,"percent_change":627,"volume":1594,"transactions":9,"vwap":2039},"2025-08-19",8.36,8.63,8.34,{"date":2041,"open":2042,"high":1193,"low":2020,"close":2043,"change":860,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-08-18",8.46,8.33,-1.3,1608500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1134,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-08-15",8.45,8.73,8.27,8.44,-2.54,1045000,{"date":2055,"open":2056,"high":1791,"low":2014,"close":2057,"change":548,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-14",8.62,8.66,-5.97,2492900,{"date":2061,"open":2062,"high":1497,"low":2063,"close":1889,"change":578,"percent_change":417,"volume":2064,"transactions":9,"vwap":1889},"2025-08-13",8.9,8.81,2580800,{"date":2066,"open":2062,"high":1893,"low":2067,"close":2068,"change":2069,"percent_change":1612,"volume":2070,"transactions":9,"vwap":2068},"2025-08-12",8.57,8.82,-0.02,2903200,{"date":2072,"open":2073,"high":1791,"low":2073,"close":2074,"change":461,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-11",8.12,8.84,19.46,3846200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":844,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-08-08",7.3,7.43,7.08,7.4,1.23,1372900,{"date":2086,"open":2087,"high":2030,"low":2088,"close":2089,"change":849,"percent_change":1839,"volume":2090,"transactions":9,"vwap":2089},"2025-08-07",7.26,7.23,7.31,958900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1839,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-08-06",7.75,7.79,7.32,7.34,-5.29,1249600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2093,"change":1249,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2093},"2025-08-05",7.59,7.86,7.41,2.79,1468500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1718,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-08-04",8,8.01,7.48,7.54,-4.31,1296800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1117,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-01",8.1,8.11,7.73,7.88,-4.72,1205200,{"date":2123,"open":2124,"high":2051,"low":2125,"close":2050,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2050},"2025-07-31",8.39,8.13,-0.26,-3.05,797900,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":471,"percent_change":1112,"volume":2135,"transactions":9,"vwap":2134},"2025-07-30",8.55,8.75,8.4,8.53,1020800,{"date":2137,"open":2138,"high":1193,"low":2139,"close":2140,"change":250,"percent_change":530,"volume":2141,"transactions":9,"vwap":2140},"2025-07-29",8.56,8.26,8.59,1271900,{"date":2143,"open":2020,"high":2038,"low":2144,"close":2131,"change":123,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2131},"2025-07-28",8.19,3.01,1013000,{"date":2148,"open":2117,"high":2029,"low":2149,"close":2150,"change":433,"percent_change":516,"volume":2151,"transactions":9,"vwap":2150},"2025-07-25",7.92,8.3,802400,{"date":2153,"open":2029,"high":2039,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-07-24",7.95,8.07,-0.31,-3.7,1076100,{"date":2160,"open":2150,"high":2138,"low":2028,"close":2161,"change":1022,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-07-23",8.38,1.58,2042800,{"date":2165,"open":2155,"high":2166,"low":2155,"close":2167,"change":1053,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-07-22",8.47,8.25,0.86,1665900,{"date":2171,"open":2109,"high":2037,"low":2154,"close":2172,"change":261,"percent_change":955,"volume":2173,"transactions":9,"vwap":2172},"2025-07-21",8.18,1226600,{"date":2175,"open":2108,"high":2039,"low":2176,"close":2177,"change":1053,"percent_change":906,"volume":2178,"transactions":9,"vwap":2177},"2025-07-18",7.93,7.96,1485300,{"date":2180,"open":2118,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-07-17",7.97,7.68,7.89,0.11,1.41,1156900,{"date":2188,"open":2181,"high":2189,"low":2019,"close":2190,"change":860,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-16",8.08,7.78,-1.39,1317300,{"date":2194,"open":2176,"high":2073,"low":2195,"close":2183,"change":849,"percent_change":970,"volume":2196,"transactions":9,"vwap":2183},"2025-07-15",7.84,1355200,{"date":2198,"open":2154,"high":2108,"low":2199,"close":2149,"change":210,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2149},"2025-07-14",7.66,-1.12,1445300,{"date":2203,"open":2199,"high":2155,"low":2030,"close":2109,"change":153,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2109},"2025-07-11",4.57,2365900,{"date":2207,"open":2208,"high":2209,"low":2096,"close":2199,"change":539,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2199},"2025-07-10",7.36,7.77,6.09,1463700,{"date":2213,"open":2214,"high":2089,"low":1920,"close":2215,"change":507,"percent_change":2003,"volume":2216,"transactions":9,"vwap":2215},"2025-07-09",7.2,7.22,1143200,{"date":2218,"open":1920,"high":2219,"low":2220,"close":2221,"change":1449,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-07-08",7.27,6.88,7.17,2.43,1517500,{"date":2225,"open":2226,"high":2088,"low":2227,"close":2228,"change":626,"percent_change":823,"volume":2229,"transactions":9,"vwap":2228},"2025-07-07",7.03,6.79,7,2925000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1291,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-07-03",6.57,7.05,6.56,6.98,6.89,1326200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":21,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-07-02",6.3,6.72,6.25,6.53,4.82,1550400,{"date":2247,"open":2248,"high":2249,"low":1823,"close":2250,"change":290,"percent_change":1292,"volume":2251,"transactions":9,"vwap":2250},"2025-07-01",6.06,6.51,6.23,1574500,{"date":2253,"open":2254,"high":2240,"low":2255,"close":2256,"change":844,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-06-30",5.96,5.85,6.03,1.52,2163700,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":123,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-06-27",5.71,5.94,5.6,4.39,3360000,{"date":2267,"open":2268,"high":2255,"low":2269,"close":2270,"change":1140,"percent_change":2191,"volume":2271,"transactions":9,"vwap":2270},"2025-06-26",5.79,5.68,5.69,856300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":665,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-06-25",5.7,5.88,5.61,5.77,1.76,968900,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":665,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-06-24",5.49,5.72,5.41,5.67,1.8,1269900,{"date":2289,"open":2269,"high":2290,"low":2291,"close":2292,"change":240,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-06-23",5.81,5.37,5.57,-1.76,1501400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2285,"change":626,"percent_change":153,"volume":2300,"transactions":9,"vwap":2285},"2025-06-20",5.66,5.83,5.54,3721900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":189,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-06-18",5.75,5.95,5.63,5.65,-2.25,2077700,{"date":2310,"open":2268,"high":1368,"low":2276,"close":2311,"change":849,"percent_change":1311,"volume":2312,"transactions":9,"vwap":2311},"2025-06-17",5.78,1742600,{"date":2314,"open":2297,"high":2315,"low":2316,"close":2290,"change":433,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2290},"2025-06-16",5.97,5.35,4.12,2949700,{"date":2320,"open":2321,"high":2297,"low":2322,"close":2323,"change":1941,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-06-13",4.75,4.63,5.58,20,6423000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":97,"change":108,"percent_change":1557,"volume":2331,"transactions":9,"vwap":97},"2025-06-12",4.54,4.69,4.44,1139400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":740,"percent_change":740,"volume":2338,"transactions":9,"vwap":2337},"2025-06-11",4.67,4.68,4.48,4.59,1142800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2337,"change":1660,"percent_change":2108,"volume":2344,"transactions":9,"vwap":2337},"2025-06-10",4.3,4.61,4.25,1447300,{"date":2346,"open":2347,"high":2341,"low":2348,"close":2343,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2343},"2025-06-09",4.2,4.11,0.08,1.92,1128100,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1022,"percent_change":1333,"volume":2358,"transactions":9,"vwap":2357},"2025-06-06",4.15,4.32,4.08,4.17,953400,{"date":2360,"open":2361,"high":2357,"low":2362,"close":2363,"change":2069,"percent_change":1442,"volume":2364,"transactions":9,"vwap":2363},"2025-06-05",4.06,3.97,4.04,988800,{"date":2366,"open":2347,"high":2367,"low":2368,"close":2361,"change":1412,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2361},"2025-06-04",4.27,4.01,-4.02,1187000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1053,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-06-03",4.16,4.41,4.03,4.23,1.68,1139100,{"date":2380,"open":2381,"high":2343,"low":2368,"close":2373,"change":740,"percent_change":740,"volume":2382,"transactions":9,"vwap":2373},"2025-06-02",4.19,1328900,{"date":2384,"open":1899,"high":2385,"low":2368,"close":2373,"change":626,"percent_change":772,"volume":2386,"transactions":9,"vwap":2373},"2025-05-30",4.28,2813500,{"date":2388,"open":2389,"high":2390,"low":1899,"close":2391,"change":860,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-05-29",4.29,4.4,4.14,-2.59,1027300,{"date":2395,"open":2396,"high":417,"low":2397,"close":2343,"change":221,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2343},"2025-05-28",4.36,4.22,-2.75,752700,{"date":2401,"open":2367,"high":2374,"low":2402,"close":2403,"change":1392,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-05-27",4.18,4.37,3.8,1134200,{"date":2407,"open":2385,"high":2403,"low":2357,"close":2408,"change":1134,"percent_change":2409,"volume":2331,"transactions":9,"vwap":2408},"2025-05-23",4.21,-4.97,{"date":2411,"open":2412,"high":2413,"low":2376,"close":2414,"change":108,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-05-22",4.31,4.62,4.43,1.37,1425800,{"date":2418,"open":2419,"high":2342,"low":2396,"close":2403,"change":1718,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2403},"2025-05-21",4.58,-7.22,1379700,{"date":2423,"open":2321,"high":2424,"low":2413,"close":2425,"change":1140,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-05-20",4.81,4.71,-1.67,1462200,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2431,"change":327,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-05-19",5.08,4.79,-8.41,1688700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":1328,"change":1003,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1328},"2025-05-16",5.07,5.26,4.96,3.56,1613500,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1140,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-05-15",5.11,5.12,4.88,5.05,-1.56,2890800,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":250,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-05-14",5.04,5.14,4.76,5.13,0.79,2486800,{"date":2458,"open":2334,"high":2459,"low":2342,"close":1725,"change":539,"percent_change":1888,"volume":2460,"transactions":9,"vwap":1725},"2025-05-13",5.48,2982000,{"date":2462,"open":2336,"high":2463,"low":2396,"close":97,"change":1065,"percent_change":797,"volume":2464,"transactions":9,"vwap":97},"2025-05-12",4.72,2076500,{"date":2466,"open":2467,"high":2343,"low":2467,"close":2468,"change":433,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-05-09",3.93,4.07,5.99,1650400,{"date":2472,"open":1804,"high":2473,"low":1042,"close":2474,"change":1053,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-05-08",3.89,3.84,1.86,2301300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2184,"percent_change":2145,"volume":2483,"transactions":9,"vwap":2482},"2025-05-07",3.69,3.79,3.64,3.77,1312200,{"date":2485,"open":2486,"high":2404,"low":2487,"close":2488,"change":2489,"percent_change":74,"volume":2490,"transactions":9,"vwap":2488},"2025-05-06",3.68,3.65,3.66,-0.04,1090100,{"date":2492,"open":2482,"high":2493,"low":2486,"close":2494,"change":860,"percent_change":523,"volume":2495,"transactions":9,"vwap":2494},"2025-05-05",3.86,3.7,1299600,{"date":2497,"open":2498,"high":2499,"low":2481,"close":2500,"change":627,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-05-02",3.74,3.88,3.81,3.25,910600,{"date":2504,"open":1082,"high":2505,"low":1082,"close":2479,"change":2184,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2479},"2025-05-01",3.72,3.07,1118000,{"date":2509,"open":2487,"high":2510,"low":2511,"close":2512,"change":189,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-04-30",3.67,3.52,3.58,-3.5,989000,{"date":2516,"open":2486,"high":2498,"low":1082,"close":1066,"change":1986,"percent_change":251,"volume":2517,"transactions":9,"vwap":1066},"2025-04-29",1113700,{"date":2519,"open":2520,"high":1457,"low":2520,"close":2494,"change":627,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2494},"2025-04-28",3.6,3.35,1431500,{"date":2524,"open":2512,"high":2481,"low":2525,"close":2512,"change":740,"percent_change":740,"volume":2526,"transactions":9,"vwap":2512},"2025-04-25",3.43,906800,{"date":2528,"open":1661,"high":2481,"low":2521,"close":2512,"change":1449,"percent_change":676,"volume":2529,"transactions":9,"vwap":2512},"2025-04-24",2647500,{"date":2531,"open":2532,"high":2510,"low":177,"close":2533,"change":240,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-04-23",3.63,3.41,-2.85,1446700,{"date":181,"open":2537,"high":2538,"low":2537,"close":2539,"change":1449,"percent_change":1725,"volume":2540,"transactions":9,"vwap":2539},3.34,3.62,3.51,1771700]