[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMSR":3,"homepage-market-summary":30,"stock-historical-IMSR":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMSR","2026-10-05",{"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},"Terrestrial Energy Inc. Common Stock","Nasdaq",null,"FABRICATED PLATE WORK (BOILER SHOPS)","Terrestrial Energy Inc develops Generation IV nuclear power plants based on its proprietary Integral Molten Salt Reactor (IMSR) technology. Its small modular reactor plants are designed to provide low-carbon electricity and high-temperature industrial heat for applications including power generation, petrochemical and chemical processing, and data centers. The company is working with regulators, suppliers, industrial partners, and energy users to develop, license, and commission IMSR plants.","74","Charlotte, NC",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.75,3.83,3.845,3.66,3.78,-0.03,-0.79,1190841.874227,8262,3.7763,31.5,2428200.177173673,0.3,497,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":39,"sparkline":55,"date":41},"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":39,"sparkline":62,"date":41},"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":39,"sparkline":69,"date":41},"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":41},"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":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":14,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":39},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":39},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":47,"page_size":176,"total_pages":47,"summary":177,"data":182},365,1000,{"period_high":26,"period_low":19,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1895132,691723044.470592,-65.12,"2025-04-23",[183,184,192,201,212,222,233,244,254,264,274,284,295,306,316,325,334,344,353,363,373,384,393,403,410,420,430,438,449,459,468,477,487,496,506,516,527,537,546,554,564,572,579,587,596,605,613,623,632,641,649,659,667,675,686,695,702,708,715,720,728,735,742,749,757,764,772,780,787,794,799,806,813,822,830,839,847,854,861,869,876,883,889,896,903,910,918,926,934,942,949,956,965,972,980,989,996,1003,1011,1017,1025,1033,1040,1045,1052,1060,1066,1071,1077,1082,1089,1096,1101,1108,1116,1123,1131,1137,1142,1147,1151,1156,1161,1169,1177,1185,1190,1196,1200,1205,1212,1219,1225,1231,1236,1241,1247,1255,1260,1267,1275,1281,1286,1293,1298,1304,1310,1314,1318,1323,1330,1336,1343,1348,1353,1358,1364,1370,1373,1378,1383,1388,1394,1400,1408,1415,1423,1427,1436,1444,1451,1460,1469,1477,1484,1493,1502,1511,1519,1527,1534,1540,1547,1555,1563,1571,1578,1584,1590,1593,1597,1601,1605,1610,1614,1618,1625,1633,1636,1642,1648,1654,1660,1666,1673,1680,1685,1692,1698,1705,1710,1717,1722,1727,1732,1737,1744,1753,1761,1770,1778,1786,1793,1800,1808,1816,1824,1831,1840,1849,1858,1867,1874,1882,1889,1896,1905,1913,1920,1928,1937,1945,1954,1963,1969,1978,1985,1991,1999,2006,2013,2020,2028,2035,2043,2050,2058,2065,2072,2080,2087,2096,2104,2111,2118,2127,2134,2142,2148,2152,2158,2163,2169,2175,2180,2186,2191,2196,2201,2206,2211,2216,2220,2224,2227,2233,2236,2241,2246,2251,2257,2262,2268,2274,2278,2283,2287,2291,2295,2300,2305,2310,2316,2320,2324,2331,2336,2341,2345,2352,2357,2362,2368,2372,2378,2386,2393,2397,2400,2404,2407,2410,2415,2422,2426,2430,2433,2439,2443,2447,2451,2455,2461,2465,2469,2473,2476,2482,2487,2492,2497,2502,2505,2509,2513,2518,2524,2530,2534,2539,2544,2548,2552,2558,2561,2565,2569,2573,2577,2580,2584,2589,2594,2599,2603],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},3.94,3.7212,-0.05,-1.31,1208025.78929,9360,3.7993,{"date":193,"open":194,"high":185,"low":195,"close":17,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",3.85,3.7114,-0.06,-1.54,1709715.00178,11883,3.7967,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",4.05,4.165,3.87,3.89,-0.08,-2.02,1431680.350132,11302,3.9743,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",4.2,3.93,3.97,-0.15,-3.64,1569233.656807,12490,4.0311,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",4.21,4.265,4.025,4.12,-0.185,-4.3,1243176.633035,12207,4.1205,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",4.4,4.41,4.215,4.305,-0.055,-1.26,819898.978804,12548,4.3097,{"date":245,"open":246,"high":247,"low":248,"close":246,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",4.36,4.46,4.32,-0.07,-1.58,891712.478339,11676,4.3827,{"date":255,"open":256,"high":257,"low":236,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",4.66,4.67,4.43,-0.2,-4.32,838557.155612,10209,4.4919,{"date":265,"open":266,"high":82,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",4.92,4.4801,4.63,0.13,2.89,1694453.438819,15947,4.6408,{"date":275,"open":276,"high":277,"low":278,"close":276,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",4.5,4.65,4.445,0.34,8.17,1450122.446236,13100,4.5266,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",4.37,4.42,4.155,4.16,-0.225,-5.13,4399670.638743,13765,4.1745,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",4.39,4.53,4.375,4.385,0.135,3.18,1186281.16413,13178,4.4533,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":21,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",4.34,4.35,4.14,4.25,-0.7,1403265.25698,13257,4.2251,{"date":317,"open":236,"high":236,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",4.1814,4.28,-0.195,-4.36,1594101.361455,14804,4.2831,{"date":326,"open":257,"high":327,"low":236,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",4.75,4.475,-0.27,-5.69,2175269.032902,15813,4.5078,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",5.26,4.725,4.745,-0.515,-9.79,2342811.295305,19405,4.8504,{"date":345,"open":346,"high":347,"low":348,"close":336,"change":196,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",5.18,5.405,5.14,-1.13,944018.874013,10878,5.2796,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",5.55,5.6799,5.32,-0.35,-6.17,901809.0596,12549,5.4195,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",5.16,5.75,5.67,0.52,10.1,1454183.951538,16223,5.6105,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",5.06,5.19,5.045,5.15,0.07,1.38,927037.313917,11112,5.1315,{"date":385,"open":348,"high":386,"low":387,"close":388,"change":389,"percent_change":259,"volume":390,"transactions":391,"vwap":392},"2026-09-03",5.225,5.03,5.08,-0.01,929603.106146,13329,5.0888,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",4.94,5.12,5.09,0.11,2.21,830416.981882,11689,5.0373,{"date":404,"open":387,"high":388,"low":266,"close":405,"change":259,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",4.98,-3.86,1060871.978448,13000,4.9806,{"date":411,"open":412,"high":413,"low":414,"close":346,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",5.07,5.205,5.02,0.08,1.57,1421940.481376,9501,5.1609,{"date":421,"open":422,"high":423,"low":388,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",5.44,5.48,5.1,-0.39,-7.1,941524.710574,12989,5.1908,{"date":431,"open":422,"high":432,"low":433,"close":434,"change":269,"percent_change":435,"volume":436,"transactions":437,"vwap":434},"2026-08-27",5.565,5.35,5.49,2.43,660927.640754,9207,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",5.52,5.7,5.2,5.36,-0.22,-3.94,1067337.26537,13598,5.357,{"date":450,"open":451,"high":452,"low":378,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",5.25,5.63,5.58,0.39,7.51,1091844.421307,13591,5.485,{"date":460,"open":461,"high":461,"low":462,"close":376,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",5.4,5.11,-0.38,-6.82,1088675.595434,13092,5.2175,{"date":469,"open":433,"high":470,"low":471,"close":472,"change":28,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",5.6,5.34,5.57,5.69,1176564.993621,13402,5.5125,{"date":478,"open":470,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",5.66,5.1706,5.27,-0.42,-7.38,1107028.9398,13913,5.3056,{"date":488,"open":472,"high":489,"low":490,"close":473,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",5.78,5.38,0.18,3.27,983897.602355,13081,5.634,{"date":497,"open":355,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",5.81,5.5,5.51,-0.31,-5.33,1048785.424145,14182,5.5891,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":249,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",5.875,6.005,5.7839,5.82,-1.19,1034443.35134,12407,5.846,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",6.08,6.15,5.84,5.89,-0.17,-2.81,1001598.565006,13584,5.9592,{"date":528,"open":521,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",6.155,5.77,6.06,0.25,4.3,1407994.288461,17480,5.9961,{"date":538,"open":539,"high":540,"low":479,"close":498,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",5.85,5.9655,0.14,2.47,1173682.108066,19130,5.8368,{"date":547,"open":548,"high":518,"low":440,"close":367,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",5.76,0.22,4.04,1246269.898215,18173,5.6745,{"date":555,"open":366,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",5.83,5.42,5.45,-0.37,-6.36,1364778.96232,17130,5.5425,{"date":565,"open":440,"high":566,"low":347,"close":511,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",5.88,0.46,8.58,1355468.769935,18211,5.7091,{"date":573,"open":396,"high":423,"low":388,"close":443,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",0.01,0.19,978217.016256,14307,5.3606,{"date":580,"open":422,"high":423,"low":581,"close":433,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",5.185,-0.04,-0.74,1336972.527922,18860,5.322,{"date":588,"open":451,"high":589,"low":378,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",5.525,5.39,0.33,6.52,1698784.951476,19479,5.3906,{"date":597,"open":598,"high":462,"low":599,"close":375,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",4.84,4.68,0.15,3.05,1818752.390634,22998,4.9754,{"date":606,"open":433,"high":558,"low":607,"close":608,"change":501,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",4.9,4.91,-5.94,8376323.060609,37512,5.0277,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",4.87,5.31,5.22,0.58,12.5,2144444.805847,21816,5.1613,{"date":624,"open":625,"high":375,"low":626,"close":627,"change":559,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",4.97,4.605,4.64,-7.39,2064537.618482,26625,4.7674,{"date":633,"open":607,"high":365,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",4.8,5.01,-0.1,-1.96,1852704.775901,23304,5.0035,{"date":642,"open":414,"high":346,"low":643,"close":462,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",4.815,0.23,4.71,1339940.442797,16161,5.0076,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",5.33,4.875,4.88,-0.43,-8.1,1413612.578326,16684,4.9755,{"date":660,"open":661,"high":499,"low":662,"close":616,"change":249,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",5.24,5.21,-1.3,1616641.791001,17593,5.302,{"date":668,"open":461,"high":669,"low":670,"close":490,"change":207,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",5.64,5.285,-1.47,1725396.678625,20052,5.4459,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",4.96,5.515,4.955,5.46,0.6,12.35,2337627.326142,25066,5.3569,{"date":687,"open":688,"high":405,"low":689,"close":690,"change":691,"percent_change":388,"volume":692,"transactions":693,"vwap":694},"2026-07-20",4.6,4.49,4.86,0.235,2142867.670355,21565,4.7869,{"date":696,"open":298,"high":697,"low":698,"close":699,"change":636,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-17",4.79,4.38,4.625,-2.12,1953800,{"date":703,"open":414,"high":704,"low":627,"close":337,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":337},"2026-07-16",5.05,-0.465,-8.96,2793300,{"date":709,"open":710,"high":711,"low":405,"close":376,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":376},"2026-07-15",5.445,5.56,-0.165,-3.08,1968400,{"date":716,"open":717,"high":355,"low":616,"close":718,"change":582,"percent_change":583,"volume":719,"transactions":9,"vwap":718},"2026-07-14",5.465,5.355,1477400,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-13",5.8,5.265,5.395,-0.495,-8.4,2564600,{"date":729,"open":730,"high":731,"low":556,"close":521,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":521},"2026-07-10",6.14,6.18,-0.25,-4.07,1828100,{"date":736,"open":737,"high":731,"low":738,"close":730,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":730},"2026-07-09",6.05,5.94,0.155,2.59,1185200,{"date":743,"open":744,"high":531,"low":745,"close":746,"change":747,"percent_change":532,"volume":748,"transactions":9,"vwap":746},"2026-07-08",5.9,5.72,5.985,0.015,2018600,{"date":750,"open":751,"high":752,"low":566,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",6.48,6.5,5.97,-0.64,-9.68,2049700,{"date":758,"open":752,"high":759,"low":760,"close":761,"change":600,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-06",6.7,6.435,6.61,2.32,1194100,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":559,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-02",6.82,7.295,6.29,6.46,-5.42,2784500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":732,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-01",6.99,7.29,6.81,6.83,-3.53,1421000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":379,"percent_change":47,"volume":786,"transactions":9,"vwap":785},"2026-06-30",7,7.14,6.845,7.08,1192500,{"date":788,"open":776,"high":789,"low":790,"close":791,"change":792,"percent_change":289,"volume":793,"transactions":9,"vwap":791},"2026-06-29",7.175,6.78,7.01,0.28,1368500,{"date":795,"open":761,"high":776,"low":796,"close":797,"change":187,"percent_change":583,"volume":798,"transactions":9,"vwap":797},"2026-06-26",6.4,6.73,2045800,{"date":800,"open":801,"high":801,"low":802,"close":790,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":790},"2026-06-25",7.28,6.67,-0.3,-4.24,1989600,{"date":807,"open":808,"high":808,"low":809,"close":785,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":785},"2026-06-24",7.79,6.86,-0.6,-7.81,2151100,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",7.44,8.19,7.42,7.68,-0.19,-2.41,2066600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":754,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-22",8.395,8.4,7.75,7.87,-7.52,3428800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",8,8.699,7.803,8.51,0.82,10.66,3293800,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",7.52,8.13,7.69,0.17,2.26,2726700,{"date":848,"open":849,"high":850,"low":851,"close":841,"change":582,"percent_change":852,"volume":853,"transactions":9,"vwap":841},"2026-06-16",7.55,7.95,7.38,-0.53,2523900,{"date":855,"open":826,"high":856,"low":857,"close":858,"change":591,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-15",7.89,7.37,7.56,4.56,1924500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":389,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-12",7.33,7.72,7.16,7.23,-0.14,1996800,{"date":870,"open":871,"high":872,"low":797,"close":873,"change":874,"percent_change":539,"volume":875,"transactions":9,"vwap":873},"2026-06-11",6.87,7.25,7.24,0.4,2296200,{"date":877,"open":878,"high":873,"low":790,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-10",7.06,6.84,-0.32,-4.47,1857900,{"date":884,"open":455,"high":885,"low":886,"close":865,"change":90,"percent_change":887,"volume":888,"transactions":9,"vwap":865},"2026-06-09",7.777,6.65,-3.24,2899500,{"date":890,"open":826,"high":891,"low":892,"close":893,"change":217,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-08",7.78,7.32,7.4,-1.99,2251200,{"date":897,"open":898,"high":899,"low":767,"close":849,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":849},"2026-06-05",8.71,8.73,-1.18,-13.52,5092700,{"date":904,"open":905,"high":906,"low":907,"close":899,"change":582,"percent_change":908,"volume":909,"transactions":9,"vwap":899},"2026-06-04",8.5,9.08,8.26,-0.46,2502100,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-03",9.33,8.56,8.77,-0.83,-8.65,4067000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":398,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-02",9.35,9.95,9.15,9.6,1.16,4486100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":185,"volume":933,"transactions":9,"vwap":931},"2026-06-01",9.04,10.14,8.83,9.49,0.36,7435500,{"date":935,"open":96,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-29",9.25,7.61,9.13,0.97,11.89,6591500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":21,"percent_change":559,"volume":948,"transactions":9,"vwap":947},"2026-05-28",8.03,8.55,7.9,8.16,2228500,{"date":950,"open":951,"high":952,"low":953,"close":816,"change":207,"percent_change":954,"volume":955,"transactions":9,"vwap":816},"2026-05-27",8.15,8.65,7.96,-0.97,2939200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-26",7.81,8.435,7.63,8.27,0.65,8.53,3305100,{"date":966,"open":782,"high":967,"low":782,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-22",8.07,7.62,0.69,9.96,4359300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":549,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-21",6.54,6.96,6.51,6.93,3.28,2471200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-20",6.3,6.729,6.1,6.71,0.5,8.05,3222400,{"date":990,"open":991,"high":992,"low":737,"close":993,"change":880,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-19",6.38,6.41,6.21,-4.9,3050600,{"date":997,"open":872,"high":998,"low":991,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-18",7.26,6.53,-0.77,-10.55,3143000,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-15",7.8,7.145,7.3,-0.85,-10.43,2825800,{"date":1012,"open":865,"high":1013,"low":782,"close":951,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":951},"2026-05-14",8.351,1.03,14.47,5728700,{"date":1018,"open":1019,"high":1020,"low":878,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-13",7.2,7.47,7.12,-0.26,-3.52,1904900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":851,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":851},"2026-05-12",7.58,7.59,6.945,-0.28,-3.66,2870400,{"date":1034,"open":1035,"high":832,"low":1036,"close":1037,"change":792,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-11",7.205,7.035,7.66,3.79,3367100,{"date":1041,"open":455,"high":1042,"low":1043,"close":851,"change":389,"percent_change":867,"volume":1044,"transactions":9,"vwap":851},"2026-05-08",7.53,7.025,2597800,{"date":1046,"open":907,"high":1047,"low":775,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-07",8.48,7.39,-1.23,-14.27,4487000,{"date":1053,"open":1054,"high":1055,"low":968,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-06",7.94,8.655,8.62,1.43,19.89,9180700,{"date":1061,"open":863,"high":817,"low":1062,"close":1063,"change":187,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-05",6.881,7.19,-0.69,2043900,{"date":1067,"open":817,"high":1068,"low":1063,"close":873,"change":142,"percent_change":1069,"volume":1070,"transactions":9,"vwap":873},"2026-05-04",7.64,-4.49,1776700,{"date":1072,"open":801,"high":1073,"low":1074,"close":1027,"change":1075,"percent_change":236,"volume":1076,"transactions":9,"vwap":1027},"2026-05-01",7.6,7.1,0.32,1730800,{"date":1078,"open":1079,"high":817,"low":1079,"close":998,"change":567,"percent_change":1080,"volume":1081,"transactions":9,"vwap":998},"2026-04-30",6.9,6.76,2305900,{"date":1083,"open":1084,"high":1085,"low":759,"close":1086,"change":803,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-29",7.11,7.225,6.8,-4.23,2563500,{"date":1090,"open":1091,"high":815,"low":1092,"close":1074,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1074},"2026-04-28",7.355,7.03,-0.49,-6.46,2551600,{"date":1097,"open":968,"high":856,"low":1091,"close":1028,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1028},"2026-04-27",-0.205,-2.63,2800800,{"date":1102,"open":827,"high":1103,"low":872,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-24",8.23,7.795,0.055,0.71,3679500,{"date":1109,"open":568,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-23",8.94,7.43,7.74,-0.54,-6.52,4485900,{"date":1117,"open":892,"high":1118,"low":1119,"close":1120,"change":61,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-22",8.3,7.302,8.28,16.78,3373900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":852,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-21",7.67,7.83,7.065,7.09,-6.96,2952700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":968,"change":747,"percent_change":168,"volume":1136,"transactions":9,"vwap":968},"2026-04-20",7.45,7.93,7.27,3127600,{"date":1138,"open":1007,"high":951,"low":1021,"close":1139,"change":1140,"percent_change":998,"volume":1141,"transactions":9,"vwap":1139},"2026-04-17",7.605,0.515,5154400,{"date":1143,"open":857,"high":1048,"low":1144,"close":1128,"change":249,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1128},"2026-04-16",6.89,-0.98,1992600,{"date":1148,"open":1019,"high":1028,"low":1127,"close":865,"change":398,"percent_change":1149,"volume":1150,"transactions":9,"vwap":865},"2026-04-15",1.56,2987400,{"date":1152,"open":782,"high":872,"low":777,"close":1153,"change":567,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-14",7.05,6.98,2153700,{"date":1157,"open":768,"high":886,"low":1158,"close":1159,"change":532,"percent_change":185,"volume":1160,"transactions":9,"vwap":1159},"2026-04-13",6.107,6.59,1086100,{"date":1162,"open":982,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-10",6.42,6.152,6.34,0.1,1.6,1175300,{"date":1170,"open":984,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-09",6.275,5.91,6.24,0.065,1.05,1608400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":20,"volume":1184,"transactions":9,"vwap":1182},"2026-04-08",6.33,6.45,6.03,6.175,0.225,1884500,{"date":1186,"open":519,"high":1182,"low":548,"close":1187,"change":329,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-07",5.95,-4.34,1225500,{"date":1191,"open":1192,"high":982,"low":519,"close":1193,"change":1194,"percent_change":880,"volume":1195,"transactions":9,"vwap":1193},"2026-04-06",6.2,6.22,-0.02,778300,{"date":1197,"open":539,"high":796,"low":556,"close":1173,"change":1166,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1173},"2026-04-02",1.63,1245200,{"date":1201,"open":531,"high":1202,"low":737,"close":730,"change":301,"percent_change":1203,"volume":1204,"transactions":9,"vwap":730},"2026-04-01",6.36,2.25,1177200,{"date":1206,"open":1207,"high":531,"low":499,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-31",5.61,6.0050001,0.475,8.59,1714100,{"date":1213,"open":531,"high":1214,"low":651,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-30",6.11,5.53,-0.48,-7.99,2798800,{"date":1220,"open":1221,"high":796,"low":753,"close":1222,"change":1223,"percent_change":464,"volume":1224,"transactions":9,"vwap":1222},"2026-03-27",6.35,6.01,-0.44,1279300,{"date":1226,"open":1227,"high":1228,"low":1180,"close":1180,"change":559,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1180},"2026-03-26",6.68,6.85,-5.43,1276900,{"date":1232,"open":752,"high":1233,"low":751,"close":766,"change":1234,"percent_change":893,"volume":1235,"transactions":9,"vwap":766},"2026-03-25",6.849,0.47,1419500,{"date":1237,"open":1238,"high":992,"low":737,"close":1221,"change":1239,"percent_change":1075,"volume":1240,"transactions":9,"vwap":1221},"2026-03-24",6.25,0.02,800300,{"date":1242,"open":531,"high":796,"low":1243,"close":1179,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1179},"2026-03-23",5.92,0.21,3.43,1301300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-20",6.09,6.229,5.905,6.12,0,6634500,{"date":1256,"open":1192,"high":1238,"low":530,"close":1252,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1252},"2026-03-19",-0.29,-4.52,1959500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":992,"change":522,"percent_change":1265,"volume":1266,"transactions":9,"vwap":992},"2026-03-18",6.43,6.49,6.28,-2.58,916700,{"date":1268,"open":976,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-17",6.69,6.39,6.58,0.12,1.86,1057400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":769,"change":389,"percent_change":217,"volume":1280,"transactions":9,"vwap":769},"2026-03-16",6.6,6.642,6.37,1085000,{"date":1282,"open":1086,"high":1144,"low":992,"close":1283,"change":259,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-13",6.47,-3,788500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":802,"change":732,"percent_change":1291,"volume":1292,"transactions":9,"vwap":802},"2026-03-12",6.74,6.895,6.505,-3.61,1052300,{"date":1294,"open":1086,"high":1128,"low":759,"close":1295,"change":379,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-11",6.92,1.02,916800,{"date":1299,"open":1300,"high":1301,"low":797,"close":1228,"change":269,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1228},"2026-03-10",6.75,7.096,1.93,1102600,{"date":1305,"open":768,"high":1086,"low":1306,"close":1307,"change":644,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-09",6.16,6.72,3.54,1264400,{"date":1311,"open":752,"high":1128,"low":1262,"close":1263,"change":1022,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1263},"2026-03-06",-3.85,1053700,{"date":1315,"open":782,"high":1063,"low":752,"close":1300,"change":501,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1300},"2026-03-05",-4.39,1311500,{"date":1319,"open":766,"high":1074,"low":1320,"close":878,"change":1321,"percent_change":1153,"volume":1322,"transactions":9,"vwap":878},"2026-03-04",6.555,0.465,1214300,{"date":1324,"open":1277,"high":759,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-03",6.13,6.595,-0.425,-6.05,1548500,{"date":1331,"open":1263,"high":1332,"low":992,"close":1333,"change":1272,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-02",7.155,7.02,1.74,1573300,{"date":1337,"open":1063,"high":1338,"low":1339,"close":1079,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1079},"2026-02-27",7.31,6.772,-0.62,-8.24,1725500,{"date":1344,"open":783,"high":1028,"low":1345,"close":841,"change":1346,"percent_change":530,"volume":1347,"transactions":9,"vwap":841},"2026-02-26",6.884,0.41,1778000,{"date":1349,"open":797,"high":815,"low":1159,"close":1084,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1084},"2026-02-25",0.54,8.22,2315800,{"date":1354,"open":1181,"high":1277,"low":1355,"close":1356,"change":567,"percent_change":1042,"volume":1357,"transactions":9,"vwap":1356},"2026-02-24",6.02,6.57,1501200,{"date":1359,"open":1360,"high":1361,"low":1222,"close":1214,"change":444,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1214},"2026-02-23",6.128,6.32,-3.48,1228100,{"date":1365,"open":1366,"high":879,"low":1264,"close":1179,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1179},"2026-02-20",6.66,-0.52,-7.59,1474800,{"date":1371,"open":1228,"high":1079,"low":592,"close":1228,"change":389,"percent_change":217,"volume":1372,"transactions":9,"vwap":1228},"2026-02-19",1440100,{"date":1374,"open":1375,"high":873,"low":1086,"close":809,"change":207,"percent_change":1376,"volume":1377,"transactions":9,"vwap":809},"2026-02-18",6.94,-1.15,1207300,{"date":1379,"open":975,"high":1021,"low":1380,"close":1375,"change":636,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1375},"2026-02-17",6.742,-1.42,1200700,{"date":1384,"open":1375,"high":892,"low":1080,"close":1385,"change":269,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-13",7.04,1.88,1239400,{"date":1389,"open":1042,"high":960,"low":1228,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-12",6.91,-0.5,-6.75,2396300,{"date":1395,"open":1396,"high":944,"low":1092,"close":1397,"change":425,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-11",7.88,7.41,-5,1675300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1005,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1005},"2026-02-10",8.02,8.14,7.7,-0.41,-4.99,1576400,{"date":1409,"open":1410,"high":1047,"low":1411,"close":1412,"change":636,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-09",8.33,7.97,8.21,-1.2,1748500,{"date":1416,"open":1404,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-06",8.35,7.5,8.31,0.91,12.3,2119600,{"date":1424,"open":1042,"high":1005,"low":1063,"close":893,"change":1425,"percent_change":483,"volume":1426,"transactions":9,"vwap":893},"2026-02-05",-0.59,2121600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-04",8.8,8.81,7.65,7.99,-0.94,-10.53,3026800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":398,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-03",8.9,9.221,8.38,8.93,1.25,2213900,{"date":1445,"open":1446,"high":931,"low":1447,"close":1448,"change":1257,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-02",9.05,8.6,8.82,-3.18,2335400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-30",9,9.57,8.84,9.11,-0.135,-1.46,2716700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-29",10.93,11.24,9.105,9.245,-1.165,-11.19,4905000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":90,"volume":1476,"transactions":9,"vwap":1474},"2026-01-28",10.5,10.82,9.98,10.41,-0.025,3222700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":239,"percent_change":1367,"volume":1483,"transactions":9,"vwap":1482},"2026-01-27",10.46,10.6,9.802,10.435,3546100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-26",12.31,12.417,10.44,10.49,-1.91,-15.4,5013500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-23",12.74,13.06,11.94,12.4,-0.87,-6.56,4924600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-22",11.8,13.525,11.681,13.27,2.63,24.72,9704300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1244,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-21",11.16,11.838,9.865,10.64,2.01,4823300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":240,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-20",11,11.3,10.4,10.43,-10.78,3487600,{"date":1528,"open":1522,"high":1529,"low":1522,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-16",12.451,11.69,0.31,2.72,3186500,{"date":1535,"open":1480,"high":1536,"low":1537,"close":1538,"change":163,"percent_change":1440,"volume":1539,"transactions":9,"vwap":1538},"2026-01-15",11.99,10.511,11.38,3816900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1471,"change":329,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1471},"2026-01-14",10.63,11.7,10.31,-2.51,4349500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":425,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-13",11.62,12.26,10.68,10.77,-3.49,6922500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1513,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1513},"2026-01-12",9.475,11.4,9.09,1.79,19.1,7284500,{"date":1564,"open":1565,"high":1566,"low":1447,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-09",9.34,9.73,9.37,0.98,11.68,5352000,{"date":1572,"open":1118,"high":952,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-08",8.09,8.39,-0.18,-2.1,2489100,{"date":1579,"open":1453,"high":1580,"low":835,"close":1581,"change":1113,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-07",9.5,8.57,-5.93,4962600,{"date":1585,"open":1586,"high":1587,"low":947,"close":1456,"change":83,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1456},"2026-01-06",8.635,9.26,30.33,21887800,{"date":1591,"open":1366,"high":1128,"low":974,"close":774,"change":567,"percent_change":1385,"volume":1592,"transactions":9,"vwap":774},"2026-01-05",1977500,{"date":1594,"open":1264,"high":999,"low":730,"close":999,"change":1595,"percent_change":871,"volume":1596,"transactions":9,"vwap":999},"2026-01-02",0.42,1325100,{"date":1598,"open":737,"high":982,"low":753,"close":1214,"change":389,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1214},"2025-12-31",-0.16,1513100,{"date":1602,"open":1238,"high":991,"low":1187,"close":1252,"change":1599,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1252},"2025-12-30",-2.55,2188300,{"date":1606,"open":802,"high":1144,"low":1238,"close":1264,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1264},"2025-12-29",-0.58,-8.45,1675500,{"date":1611,"open":782,"high":782,"low":976,"close":809,"change":1575,"percent_change":1612,"volume":1613,"transactions":9,"vwap":809},"2025-12-26",-2.56,1669300,{"date":1615,"open":782,"high":1074,"low":1616,"close":1385,"change":1253,"percent_change":1253,"volume":1617,"transactions":9,"vwap":1385},"2025-12-24",6.825,773200,{"date":1619,"open":1620,"high":893,"low":1621,"close":1385,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1385},"2025-12-23",7.34,6.885,-0.45,-6.01,1738100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":732,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-22",7.71,8.055,7.36,7.49,-3.23,1239000,{"date":1634,"open":826,"high":944,"low":1028,"close":1112,"change":792,"percent_change":16,"volume":1635,"transactions":9,"vwap":1112},"2025-12-19",5816500,{"date":1637,"open":998,"high":1638,"low":873,"close":1639,"change":1640,"percent_change":617,"volume":1641,"transactions":9,"vwap":1639},"2025-12-18",7.623,7.46,0.37,1610300,{"date":1643,"open":842,"high":1644,"low":1153,"close":1128,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1128},"2025-12-17",8.353,-1.02,-12.58,2713200,{"date":1649,"open":1650,"high":905,"low":850,"close":1651,"change":1652,"percent_change":250,"volume":1653,"transactions":9,"vwap":1651},"2025-12-16",8.06,8.11,-0.13,1078000,{"date":1655,"open":1455,"high":1455,"low":1656,"close":1657,"change":1607,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-15",7.92,8.24,-6.58,1816400,{"date":1661,"open":1454,"high":1662,"low":1663,"close":1448,"change":1000,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1448},"2025-12-12",10.07,8.79,-8.03,1229400,{"date":1667,"open":1668,"high":1669,"low":898,"close":1670,"change":454,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-11",9.1,9.75,9.59,4.24,1233100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1675,"change":1575,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1675},"2025-12-10",9.2,9.485,8.72,-1.92,1136600,{"date":1681,"open":1587,"high":1682,"low":1438,"close":1683,"change":1475,"percent_change":329,"volume":1684,"transactions":9,"vwap":1683},"2025-12-09",9.529,9.38,1367800,{"date":1686,"open":1687,"high":1688,"low":1587,"close":1689,"change":1690,"percent_change":1296,"volume":1691,"transactions":9,"vwap":1689},"2025-12-08",9.54,9.76,9.405,0.095,1267300,{"date":1693,"open":1471,"high":1471,"low":938,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-05",9.31,-1.48,-13.72,1863900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":61,"percent_change":1498,"volume":1704,"transactions":9,"vwap":1703},"2025-12-04",9.51,11.04,9.4,10.79,2255300,{"date":1706,"open":928,"high":1707,"low":905,"close":923,"change":1640,"percent_change":1708,"volume":1709,"transactions":9,"vwap":923},"2025-12-03",9.725,4.01,1793000,{"date":1711,"open":1712,"high":1580,"low":1713,"close":1714,"change":1715,"percent_change":539,"volume":1716,"transactions":9,"vwap":1714},"2025-12-02",8.98,8.88,9.23,0.51,1402500,{"date":1718,"open":1446,"high":938,"low":1047,"close":1677,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1677},"2025-12-01",-0.72,-7.63,1234400,{"date":1723,"open":936,"high":1724,"low":1725,"close":1726,"change":117,"percent_change":194,"volume":1407,"transactions":9,"vwap":1726},"2025-11-28",9.91,9.24,9.44,{"date":1728,"open":1729,"high":1730,"low":1037,"close":1559,"change":122,"percent_change":1133,"volume":1731,"transactions":9,"vwap":1559},"2025-11-26",8.52,9.29,2527100,{"date":1733,"open":913,"high":930,"low":841,"close":1734,"change":358,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-25",8.46,-3.97,3200000,{"date":1738,"open":1687,"high":1739,"low":1740,"close":1430,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1430},"2025-11-24",9.79,8.651,-0.81,-8.42,2619300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-21",10.02,10.11,9.21,9.62,-0.55,-5.41,2203400,{"date":1754,"open":1522,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-20",11.9,10.03,10.17,-1.01,-9.03,1844900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-11-19",12,12.18,11.05,11.18,-0.67,-5.65,1404600,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":532,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-18",11.35,12.29,11.06,11.85,2.16,1206100,{"date":1779,"open":1780,"high":1763,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-17",11.42,10.892,11.6,-0.47,-3.89,1543700,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":379,"percent_change":618,"volume":1792,"transactions":9,"vwap":1791},"2025-11-14",11.32,12.7,10.9,12.07,2702400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1763,"change":1695,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1763},"2025-11-13",12.9,13.307,11.88,-10.98,1818800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":28,"volume":1807,"transactions":9,"vwap":1805},"2025-11-12",13.35,14.28,12.85,13.48,0.04,1316900,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1257,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-11",13.49,13.75,12.81,13.44,-2.11,860000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1575,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-10",14.26,14.285,13.25,13.73,-1.29,1340000,{"date":1825,"open":1496,"high":1826,"low":1827,"close":1828,"change":1244,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-07",14.06,12.82,13.91,1.53,1942000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-06",15.02,15.49,13.58,13.7,-1.83,-11.78,1588400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-05",14.51,16,14.48,15.53,1.87,13.69,2348100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-04",14,14.75,13.55,13.66,-1.79,-11.59,2234100,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-03",15.88,16.38,14.91,15.45,-1.55,-9.12,1945800,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1350,"percent_change":978,"volume":1873,"transactions":9,"vwap":1872},"2025-10-31",16.46,17.399,15.75,17,1656500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1869,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1869},"2025-10-30",18.7,18.79,16.049999,-2.64,-13.82,2811700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1561,"change":1887,"percent_change":566,"volume":1888,"transactions":9,"vwap":1561},"2025-10-29",19.6,21,18,1.06,2103800,{"date":1890,"open":1891,"high":1561,"low":1892,"close":1893,"change":739,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-28",18.21,17.33,18.040001,0.87,1554700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-27",21.47,21.6,17.85,17.885,-2.415,-11.9,2290800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1442,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-24",19.605,20.6,18.51,20.3,6.56,1777900,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1198,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-23",17.1,19.5,19.049999,9.36,2430500,{"date":1921,"open":1922,"high":1886,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-22",17.43,16.01,17.42,-1.77,-9.22,5378200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-21",22.83,23.6,18.86,19.19,-3.5,-15.43,5254600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1631,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-20",27.02,27.158,21.11,22.69,-12.46,6038000,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-17",23.28,26.52,22.049999,25.92,2.66,11.44,5010000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-16",29.52,29.95,23,23.26,-3.84,-14.17,6108300,{"date":1964,"open":1957,"high":26,"low":1965,"close":1966,"change":83,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-15",24.061001,27.1,8.49,11776900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-14",21.54,26,20.59,24.98,3.98,18.95,4629400,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1885,"change":1983,"percent_change":1772,"volume":1984,"transactions":9,"vwap":1885},"2025-10-13",21.69,21.97,20.4,2.14,2946900,{"date":1986,"open":1987,"high":1988,"low":1886,"close":1932,"change":1989,"percent_change":286,"volume":1990,"transactions":9,"vwap":1932},"2025-10-10",18.49,20.55,0.79,3535600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1568,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-09",17.55,18.62,17.15,18.07,5.73,1395500,{"date":2000,"open":2001,"high":2002,"low":1872,"close":2003,"change":803,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-08",17.72,18.25,17.09,-1.73,1361000,{"date":2007,"open":2008,"high":1884,"low":2009,"close":2010,"change":1216,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-07",18.1,16.44,17.39,-2.69,2813300,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1106,"percent_change":310,"volume":2019,"transactions":9,"vwap":2018},"2025-10-06",18.75,18.8,17.61,17.87,2290300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":792,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-03",17.01,18.18,16.9,17.16,1.66,2102900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":836,"percent_change":462,"volume":2034,"transactions":9,"vwap":2033},"2025-10-02",16.3,17.6,15.92,16.88,2244200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":358,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-01",16.75,16.92,15.83,16.059999,-2.13,1834900,{"date":2044,"open":2045,"high":2037,"low":2046,"close":2047,"change":2048,"percent_change":893,"volume":2049,"transactions":9,"vwap":2047},"2025-09-30",15.24,15.13,16.41,1.13,3515900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":852,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-29",16.6,16.651,15.16,15.28,-3.35,1724200,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1239,"percent_change":269,"volume":2064,"transactions":9,"vwap":2063},"2025-09-26",16.21,16.89,15.11,15.81,2131700,{"date":2066,"open":2067,"high":2068,"low":1871,"close":2069,"change":1837,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-25",16.5,17.739,15.79,-10.39,3504600,{"date":2073,"open":2074,"high":1996,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-24",16.59,15.78,17.62,1.84,11.66,4658900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2075,"change":2077,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2075},"2025-09-23",15.29,16.48,14.52,13.2,7431200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-09-22",13.84,13.95,13.6,13.94,0.44,3.26,1659300,{"date":2097,"open":1795,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-19",13.88,12.88,13.5,0.7,5.47,2416600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1166,"percent_change":1989,"volume":2110,"transactions":9,"vwap":2109},"2025-09-18",12.75,12.97,12.64,12.8,1204500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1789,"change":1272,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1789},"2025-09-17",12.73,12.89,12.57,0.95,721500,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-09-16",12.42,12.78,12.34,12.58,0.275,2.23,1410800,{"date":2128,"open":1773,"high":1498,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-15",12.15,12.305,0.24,1.99,1575600,{"date":2135,"open":1755,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-12",12.295,11.825,12.065,0.215,1.81,1216300,{"date":2143,"open":2144,"high":2145,"low":2144,"close":1775,"change":541,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1775},"2025-09-11",11.71,11.86,1.2,485800,{"date":2149,"open":2150,"high":940,"low":1782,"close":2144,"change":168,"percent_change":1334,"volume":2151,"transactions":9,"vwap":2144},"2025-09-10",11.75,704400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2156,"change":21,"percent_change":1022,"volume":2157,"transactions":9,"vwap":2156},"2025-09-09",11.59,11.61,11.51,173500,{"date":2159,"open":2156,"high":2160,"low":2156,"close":2161,"change":196,"percent_change":1367,"volume":2162,"transactions":9,"vwap":2161},"2025-09-08",11.72,11.54,322600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1782,"change":1166,"percent_change":1894,"volume":2168,"transactions":9,"vwap":1782},"2025-09-05",11.52,11.65,11.37,183600,{"date":2170,"open":2155,"high":2078,"low":2171,"close":2172,"change":389,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-09-04",11.48,11.5,-0.09,155400,{"date":2176,"open":2171,"high":2177,"low":2178,"close":2156,"change":574,"percent_change":132,"volume":2179,"transactions":9,"vwap":2156},"2025-09-03",11.688,11.46,233800,{"date":2181,"open":1569,"high":2182,"low":2183,"close":2172,"change":259,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2172},"2025-09-02",11.698,11.494,-1.71,250000,{"date":2187,"open":2188,"high":2189,"low":2155,"close":1543,"change":249,"percent_change":1425,"volume":2190,"transactions":9,"vwap":1543},"2025-08-29",11.77,11.81,177400,{"date":2192,"open":1569,"high":2193,"low":2194,"close":2188,"change":379,"percent_change":681,"volume":2195,"transactions":9,"vwap":2188},"2025-08-28",11.865,11.64,1022600,{"date":2197,"open":1782,"high":2198,"low":1782,"close":1543,"change":1166,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1543},"2025-08-27",11.76,0.86,268900,{"date":2202,"open":2203,"high":2150,"low":2156,"close":1782,"change":196,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1782},"2025-08-26",11.73,-0.51,312700,{"date":2207,"open":2208,"high":2150,"low":2209,"close":2078,"change":575,"percent_change":2026,"volume":2210,"transactions":9,"vwap":2078},"2025-08-25",11.49,11.43,334500,{"date":2212,"open":2213,"high":2155,"low":2214,"close":2213,"change":398,"percent_change":939,"volume":2215,"transactions":9,"vwap":2213},"2025-08-22",11.47,11.36,367500,{"date":2217,"open":2154,"high":1569,"low":2218,"close":2214,"change":636,"percent_change":1499,"volume":2219,"transactions":9,"vwap":2214},"2025-08-21",11.34,134300,{"date":2221,"open":2156,"high":2161,"low":2222,"close":2178,"change":389,"percent_change":2173,"volume":2223,"transactions":9,"vwap":2178},"2025-08-20",11.28,201900,{"date":2225,"open":2160,"high":2203,"low":1772,"close":2213,"change":803,"percent_change":1603,"volume":2226,"transactions":9,"vwap":2213},"2025-08-19",419400,{"date":2228,"open":2165,"high":2229,"low":2230,"close":2188,"change":2231,"percent_change":845,"volume":2232,"transactions":9,"vwap":2188},"2025-08-18",11.98,11.45,0.26,742800,{"date":2234,"open":2154,"high":2154,"low":2178,"close":2156,"change":196,"percent_change":1367,"volume":2235,"transactions":9,"vwap":2156},"2025-08-15",251000,{"date":2237,"open":1543,"high":1543,"low":1538,"close":2238,"change":217,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-14",11.57,-1.28,440500,{"date":2242,"open":1536,"high":2243,"low":2244,"close":2160,"change":379,"percent_change":681,"volume":2245,"transactions":9,"vwap":2160},"2025-08-13",12.01,11.53,1167100,{"date":2247,"open":2248,"high":1763,"low":1472,"close":2166,"change":2249,"percent_change":857,"volume":2250,"transactions":9,"vwap":2166},"2025-08-12",10.89,0.8,6120300,{"date":2252,"open":1790,"high":2253,"low":2254,"close":2255,"change":21,"percent_change":1030,"volume":2256,"transactions":9,"vwap":2255},"2025-08-11",10.939,10.75,10.85,169000,{"date":2258,"open":1521,"high":1521,"low":2255,"close":2259,"change":207,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-08-08",10.88,-0.73,41500,{"date":2263,"open":2264,"high":1521,"low":2265,"close":2266,"change":1239,"percent_change":491,"volume":2267,"transactions":9,"vwap":2266},"2025-08-07",10.95,10.92,10.96,146400,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":21,"percent_change":329,"volume":2273,"transactions":9,"vwap":2272},"2025-08-06",11.038,10.871,10.94,328500,{"date":2275,"open":1790,"high":1765,"low":2259,"close":2276,"change":1239,"percent_change":491,"volume":2277,"transactions":9,"vwap":2276},"2025-08-05",10.97,276300,{"date":2279,"open":2280,"high":2266,"low":1703,"close":2264,"change":541,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2264},"2025-08-04",10.8,1.3,420100,{"date":2284,"open":2285,"high":2259,"low":2254,"close":2285,"change":1457,"percent_change":1049,"volume":2286,"transactions":9,"vwap":2285},"2025-08-01",10.81,311400,{"date":2288,"open":1521,"high":1521,"low":2265,"close":2289,"change":239,"percent_change":1391,"volume":2290,"transactions":9,"vwap":2289},"2025-07-31",10.945,333700,{"date":2292,"open":1521,"high":1765,"low":2293,"close":1521,"change":1253,"percent_change":1253,"volume":2294,"transactions":9,"vwap":1521},"2025-07-30",10.937,107800,{"date":2296,"open":2297,"high":2298,"low":2289,"close":1521,"change":187,"percent_change":1622,"volume":2299,"transactions":9,"vwap":1521},"2025-07-29",11.01,11.08,674200,{"date":2301,"open":2302,"high":1522,"low":2303,"close":1765,"change":21,"percent_change":329,"volume":2304,"transactions":9,"vwap":1765},"2025-07-28",11.1,11.02,95500,{"date":2306,"open":2302,"high":2307,"low":2266,"close":2298,"change":2308,"percent_change":1145,"volume":2309,"transactions":9,"vwap":2298},"2025-07-25",11.175,-0.11,292200,{"date":2311,"open":2312,"high":2313,"low":1521,"close":2314,"change":398,"percent_change":127,"volume":2315,"transactions":9,"vwap":2314},"2025-07-24",11.15,11.33,11.19,484500,{"date":2317,"open":2318,"high":1513,"low":2318,"close":2298,"change":415,"percent_change":38,"volume":2319,"transactions":9,"vwap":2298},"2025-07-23",10.98,145100,{"date":2321,"open":2264,"high":2322,"low":2264,"close":1521,"change":1806,"percent_change":932,"volume":2323,"transactions":9,"vwap":1521},"2025-07-22",11.055,102800,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2266,"change":636,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2266},"2025-07-21",11.26,11.39,10.915,-0.9,190500,{"date":2332,"open":2333,"high":2326,"low":2297,"close":1774,"change":867,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1774},"2025-07-18",11.25,-1.25,293100,{"date":2337,"open":2222,"high":2338,"low":2312,"close":2339,"change":1806,"percent_change":932,"volume":2340,"transactions":9,"vwap":2339},"2025-07-17",11.325,11.2,306400,{"date":2342,"open":2218,"high":2208,"low":2343,"close":1513,"change":389,"percent_change":2173,"volume":2344,"transactions":9,"vwap":1513},"2025-07-16",11.03,318500,{"date":2346,"open":2314,"high":2326,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-07-15",11.13,11.17,0.03,0.27,94300,{"date":2353,"open":1774,"high":2354,"low":1462,"close":2355,"change":575,"percent_change":1334,"volume":2356,"transactions":9,"vwap":2355},"2025-07-14",11.205,11.14,282000,{"date":2358,"open":1703,"high":2276,"low":2359,"close":2264,"change":379,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2264},"2025-07-11",10.76,0.64,93600,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2259,"change":1194,"percent_change":1575,"volume":2367,"transactions":9,"vwap":2259},"2025-07-10",10.91,10.935,10.825,78100,{"date":2369,"open":1790,"high":2264,"low":2370,"close":1790,"change":1253,"percent_change":1253,"volume":2371,"transactions":9,"vwap":1790},"2025-07-09",10.87,82100,{"date":2373,"open":2374,"high":2347,"low":2375,"close":1790,"change":259,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1790},"2025-07-08",11.09,10.72,-1.8,426500,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2302,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2302},"2025-07-07",11.21,11.233,10.991,0.005,0.05,279700,{"date":2387,"open":2388,"high":2389,"low":2374,"close":2390,"change":2391,"percent_change":867,"volume":2392,"transactions":9,"vwap":2390},"2025-07-03",11.11,11.12,11.095,-0.015,50600,{"date":2394,"open":2302,"high":2395,"low":2302,"close":2388,"change":1253,"percent_change":1253,"volume":2396,"transactions":9,"vwap":2388},"2025-07-02",11.183,157000,{"date":2398,"open":2388,"high":1538,"low":2302,"close":2388,"change":574,"percent_change":132,"volume":2399,"transactions":9,"vwap":2388},"2025-07-01",92400,{"date":2401,"open":2333,"high":2402,"low":2302,"close":2302,"change":2173,"percent_change":89,"volume":2403,"transactions":9,"vwap":2302},"2025-06-30",11.27,578500,{"date":2405,"open":2333,"high":2327,"low":1766,"close":2314,"change":389,"percent_change":2173,"volume":2406,"transactions":9,"vwap":2314},"2025-06-27",233000,{"date":2408,"open":1558,"high":1558,"low":1766,"close":2339,"change":1239,"percent_change":491,"volume":2409,"transactions":9,"vwap":2339},"2025-06-26",334800,{"date":2411,"open":1782,"high":2194,"low":2412,"close":1766,"change":559,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1766},"2025-06-25",10.99,-3.2,1460500,{"date":2416,"open":1772,"high":2417,"low":2418,"close":2419,"change":575,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-06-24",11.58,11.31,11.55,1.67,763300,{"date":2423,"open":1543,"high":2160,"low":2326,"close":2214,"change":1257,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2214},"2025-06-23",-2.49,344100,{"date":2427,"open":2166,"high":2166,"low":2428,"close":2166,"change":1806,"percent_change":279,"volume":2429,"transactions":9,"vwap":2166},"2025-06-20",11.321,537500,{"date":2431,"open":2172,"high":1504,"low":2172,"close":2155,"change":582,"percent_change":142,"volume":2432,"transactions":9,"vwap":2155},"2025-06-18",177800,{"date":2434,"open":1530,"high":2435,"low":2436,"close":2166,"change":217,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2166},"2025-06-17",11.78,11.56,-1.27,149500,{"date":2440,"open":1549,"high":1763,"low":2155,"close":1504,"change":1166,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1504},"2025-06-16",0.85,432700,{"date":2444,"open":2145,"high":1755,"low":1782,"close":1543,"change":259,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1543},"2025-06-13",-1.68,238100,{"date":2448,"open":2243,"high":2449,"low":2189,"close":1755,"change":2384,"percent_change":1595,"volume":2450,"transactions":9,"vwap":1755},"2025-06-12",12.19,710400,{"date":2452,"open":1522,"high":940,"low":2326,"close":1775,"change":2453,"percent_change":635,"volume":2454,"transactions":9,"vwap":1775},"2025-06-11",0.565,1444500,{"date":2456,"open":2166,"high":2457,"low":2326,"close":2458,"change":1098,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-06-10",11.82,11.285,-1.78,370900,{"date":2462,"open":2172,"high":1543,"low":2418,"close":2208,"change":2463,"percent_change":454,"volume":2464,"transactions":9,"vwap":2208},"2025-06-09",0.045,263100,{"date":2466,"open":2230,"high":2419,"low":2418,"close":2467,"change":239,"percent_change":1216,"volume":2468,"transactions":9,"vwap":2467},"2025-06-06",11.445,788900,{"date":2470,"open":2471,"high":2471,"low":2214,"close":2172,"change":1575,"percent_change":197,"volume":2472,"transactions":9,"vwap":2172},"2025-06-05",11.84,292500,{"date":2474,"open":1775,"high":1536,"low":1782,"close":1569,"change":217,"percent_change":2437,"volume":2475,"transactions":9,"vwap":1569},"2025-06-04",151600,{"date":2477,"open":1775,"high":2478,"low":2479,"close":2480,"change":2384,"percent_change":1595,"volume":2481,"transactions":9,"vwap":2480},"2025-06-03",12.24,11.638,11.83,1329900,{"date":2483,"open":2484,"high":2484,"low":2144,"close":2435,"change":415,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2435},"2025-06-02",11.93,0.68,560100,{"date":2488,"open":2480,"high":2489,"low":2155,"close":1543,"change":2308,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1543},"2025-05-30",11.95,-0.93,596000,{"date":2493,"open":2145,"high":2489,"low":2166,"close":2189,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2189},"2025-05-29",-0.085,-0.71,294600,{"date":2498,"open":1763,"high":1763,"low":2419,"close":2499,"change":2463,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-05-28",11.895,0.38,582300,{"date":2503,"open":940,"high":1755,"low":2172,"close":1775,"change":1166,"percent_change":2441,"volume":2504,"transactions":9,"vwap":1775},"2025-05-27",868900,{"date":2506,"open":2154,"high":1763,"low":1788,"close":2150,"change":2507,"percent_change":893,"volume":2508,"transactions":9,"vwap":2150},"2025-05-23",0.81,4761500,{"date":2510,"open":2259,"high":2264,"low":2511,"close":2272,"change":2349,"percent_change":2350,"volume":2512,"transactions":9,"vwap":2272},"2025-05-22",10.835,140400,{"date":2514,"open":2370,"high":2515,"low":2516,"close":2364,"change":1806,"percent_change":1640,"volume":2517,"transactions":9,"vwap":2364},"2025-05-21",10.921,10.761,41400,{"date":2519,"open":1521,"high":1521,"low":2520,"close":2370,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2370},"2025-05-20",10.73,-0.105,-0.96,83100,{"date":2525,"open":1701,"high":1701,"low":2526,"close":2527,"change":2528,"percent_change":644,"volume":2529,"transactions":9,"vwap":2527},"2025-05-19",10.74,10.975,0.025,26100,{"date":2531,"open":2374,"high":2388,"low":1790,"close":2264,"change":582,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2264},"2025-05-16",-0.36,285900,{"date":2535,"open":2302,"high":2302,"low":2536,"close":2412,"change":249,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2412},"2025-05-15",10.71,-0.63,4900,{"date":2540,"open":2412,"high":2339,"low":2412,"close":1774,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":1774},"2025-05-14",0.16,1.47,377000,{"date":2545,"open":2265,"high":1463,"low":2546,"close":1790,"change":2391,"percent_change":867,"volume":2547,"transactions":9,"vwap":1790},"2025-05-13",10.84,401100,{"date":2549,"open":2266,"high":2266,"low":2550,"close":2328,"change":747,"percent_change":541,"volume":2551,"transactions":9,"vwap":2328},"2025-05-12",10.83,67600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":1790,"change":2384,"percent_change":567,"volume":2557,"transactions":9,"vwap":1790},"2025-05-09",10.836,10.925,10.792,137300,{"date":2559,"open":1790,"high":2264,"low":2254,"close":2255,"change":21,"percent_change":1030,"volume":2560,"transactions":9,"vwap":2255},"2025-05-08",30600,{"date":2562,"open":2563,"high":2264,"low":2526,"close":2259,"change":2384,"percent_change":567,"volume":2564,"transactions":9,"vwap":2259},"2025-05-07",10.742,66500,{"date":2566,"open":2248,"high":2412,"low":2567,"close":2550,"change":196,"percent_change":1750,"volume":2568,"transactions":9,"vwap":2550},"2025-05-06",10.715,136400,{"date":2570,"open":2571,"high":1790,"low":2546,"close":2248,"change":1174,"percent_change":681,"volume":2572,"transactions":9,"vwap":2248},"2025-05-05",10.846,2600,{"date":2574,"open":2255,"high":2255,"low":2359,"close":2366,"change":1475,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2366},"2025-05-02",-0.23,167200,{"date":2578,"open":2259,"high":2412,"low":2526,"close":2255,"change":187,"percent_change":908,"volume":2579,"transactions":9,"vwap":2255},"2025-05-01",99500,{"date":2581,"open":2254,"high":2318,"low":2582,"close":1790,"change":2384,"percent_change":567,"volume":2583,"transactions":9,"vwap":1790},"2025-04-30",10.575,36800,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2255,"change":1239,"percent_change":491,"volume":2588,"transactions":9,"vwap":2255},"2025-04-29",10.968,10.7,62000,{"date":2590,"open":2314,"high":2314,"low":2285,"close":2550,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2550},"2025-04-28",-0.12,-1.1,239400,{"date":2595,"open":2255,"high":2596,"low":2280,"close":2264,"change":1272,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2264},"2025-04-25",11.099,1.11,113000,{"date":2600,"open":2587,"high":1790,"low":1551,"close":2550,"change":415,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2550},"2025-04-24",0.74,799600,{"date":181,"open":2364,"high":2272,"low":2604,"close":2254,"change":1599,"percent_change":671,"volume":2605,"transactions":9,"vwap":2254},10.56,164500]