[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVAX":3,"homepage-market-summary":31,"stock-historical-NVAX":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NVAX","2026-10-06",{"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},"Novavax Inc","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Novavax Inc is a biotechnology company that develops vaccines. The company works in the clinical stage of development with a focus on delivering novel products that prevent a broad range of diseases. It works together with its wholly owned Swedish subsidiary to produce vaccine candidates to respond to both known and emerging disease threats. The company believes its vaccine technology has the potential to be applied broadly to a wide variety of human infectious diseases. The company manages its business as one operating segment, an in-house early-stage R&D business to build a pipeline of high-value assets using its technology along with seeking to enter into partnerships to drive value creation for its assets.","749","Gaithersburg, MD",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},11.32,12.35,13.33,10.88,12.56,-1.24,-9.87,19346907.507771,119850,11.6777,13.385,6.2,4720318.54459959,71.3,7758,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},5.8,5592349,2041207454.694497,60.11,"2025-04-24",[185,186,195,206,217,228,238,248,259,267,277,288,297,308,318,328,339,349,358,369,380,391,402,411,421,432,442,453,463,474,483,494,505,516,527,537,547,555,566,577,586,596,605,614,623,631,642,651,661,671,680,688,699,707,716,724,735,741,750,754,760,768,774,779,786,792,798,803,806,811,817,823,830,834,839,845,851,856,861,867,873,880,887,893,901,909,915,921,928,934,940,947,953,959,964,969,974,980,985,990,993,999,1005,1012,1018,1023,1027,1033,1037,1043,1048,1051,1055,1060,1064,1070,1075,1083,1089,1094,1101,1107,1112,1117,1124,1128,1135,1139,1145,1151,1155,1159,1165,1169,1174,1179,1185,1189,1194,1200,1206,1215,1222,1227,1234,1240,1247,1254,1258,1262,1267,1273,1278,1284,1291,1294,1299,1304,1308,1314,1317,1322,1327,1330,1334,1338,1342,1349,1355,1359,1363,1367,1372,1376,1380,1384,1389,1393,1398,1405,1409,1413,1417,1422,1427,1433,1440,1445,1451,1457,1464,1472,1478,1484,1491,1497,1504,1510,1515,1521,1526,1531,1537,1544,1549,1554,1559,1564,1570,1575,1580,1585,1590,1595,1602,1607,1611,1616,1622,1627,1633,1638,1641,1644,1649,1655,1661,1669,1676,1682,1687,1692,1696,1699,1703,1708,1712,1716,1721,1725,1729,1734,1739,1744,1749,1752,1756,1760,1766,1771,1775,1779,1782,1786,1790,1794,1798,1802,1806,1810,1814,1817,1821,1824,1828,1832,1836,1839,1843,1846,1849,1852,1857,1861,1867,1871,1875,1879,1883,1886,1889,1893,1898,1902,1908,1912,1917,1921,1924,1928,1932,1936,1940,1944,1951,1955,1959,1963,1967,1972,1977,1981,1985,1989,1992,1999,2004,2007,2010,2014,2019,2023,2027,2031,2034,2038,2042,2046,2050,2057,2061,2067,2072,2076,2080,2084,2088,2092,2097,2101,2105,2108,2112,2116,2119,2123,2128,2131,2135,2139,2143,2147,2151,2155,2158,2162,2166,2170,2173,2177,2184,2189,2194,2201,2206,2211,2217,2224,2228,2232,2236,2240,2245,2248,2253],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":26,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",10.47,10.275,2.1,20.08,28702130.842286,184715,12.3413,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",10.8,10.86,10.33,10.46,-0.14,-1.32,4025442.259393,30239,10.5085,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",10.75,10.98,10.545,10.6,-0.21,-1.94,3149723.649868,27593,10.6826,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",10.85,11.095,10.54,10.81,-0.01,-0.09,4565584.251194,27823,10.8638,{"date":229,"open":197,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",11.1099,10.41,10.82,0.02,0.19,4071340.629481,26802,10.7503,{"date":239,"open":240,"high":241,"low":242,"close":197,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",10.495,10.975,10.26,0.17,1.6,4461695.938085,30874,10.6022,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",10.62,10.79,10.335,10.63,0.03,0.28,3910299.19177,30686,10.5948,{"date":260,"open":261,"high":219,"low":262,"close":211,"change":263,"percent_change":128,"volume":264,"transactions":265,"vwap":266},"2026-09-24",10.425,10.38,0.05,4353248.13384,34392,10.5738,{"date":268,"open":251,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",10.945,10.465,10.55,-0.28,-2.59,5773245.346482,41085,10.6545,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",10.39,11.09,10.15,10.83,0.42,4.03,7580684.74959,47689,10.8321,{"date":289,"open":262,"high":290,"low":291,"close":231,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",10.7,10.21,0.3,2.97,6135452.682983,38093,10.4674,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",9.89,10.145,9.76,10.11,0.11,1.1,11145562.356217,34824,10.0621,{"date":309,"open":310,"high":262,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",9.615,9.61,10,0.65,6.95,8876144.944954,53984,10.0871,{"date":319,"open":320,"high":321,"low":322,"close":320,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",9.35,9.41,9.155,0.12,1.3,2849468.785333,23929,9.3133,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",9.5,9.56,9.16,9.23,-0.36,-3.75,3325653.959088,25117,9.2545,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":243,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",9.38,9.6,9.135,9.59,1.8,3243430.55482,29365,9.4269,{"date":350,"open":351,"high":352,"low":333,"close":353,"change":323,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",9.29,9.865,9.42,1.29,6121466.914572,38967,9.6269,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",9.64,9.68,9.11,9.3,-0.55,-5.58,5893316.517094,37361,9.259,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",10.02,10.242,9.73,9.85,-0.34,-3.34,4443785.435132,31455,9.8618,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",10.099,10.3599,9.75,10.19,-0.03,-0.29,4230871.43538,31914,10.1425,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",10.5,10.7496,10.045,10.22,-0.12,-1.16,5125027.759006,35153,10.2895,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":233,"percent_change":234,"volume":408,"transactions":409,"vwap":410},"2026-09-03",10.415,10.48,9.9001,10.34,6226631.080107,31439,10.2267,{"date":412,"open":189,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",10.73,9.96,10.32,0.2,1.98,5601691.249506,37061,10.2685,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",9.2,10.261,9.19,10.12,0.75,8,10040576.639154,47705,10.0153,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":303,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",9.1,9.985,9.09,9.37,1.19,7271859.022932,43565,9.5482,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",9.18,9.34,8.89,9.26,0.21,2.32,4211771.081932,27791,9.1236,{"date":454,"open":455,"high":444,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",9.12,8.915,9.05,-0.16,-1.74,3426679.640856,22698,9.0432,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",9.33,9.44,9.13,9.21,-0.23,-2.44,3514522.980558,27543,9.2495,{"date":475,"open":476,"high":477,"low":478,"close":466,"change":39,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",9.07,9.58,8.93,6.55,7107633.200077,39230,9.3691,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",8.87,8.98,8.26,8.86,-0.08,-0.89,5579176.86861,33614,8.6694,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",8.44,9.1995,8.435,8.94,0.52,6.18,10448189.740004,53405,8.976,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",8.5,8.66,8.02,8.42,-0.37,-4.21,5969413.367197,35437,8.3115,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",8.43,8.83,8.19,8.79,0.86,10.84,11277238.917986,59082,8.5676,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":201,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",7.97,8.08,7.835,7.93,-1.73,2010372.397154,15650,7.9187,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":233,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",8.05,8.17,7.95,8.07,0.25,1922308.745947,16019,8.0757,{"date":548,"open":549,"high":549,"low":550,"close":539,"change":224,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",8.13,7.915,-1.11,2263720.337125,20921,7.9999,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",8.01,8.23,7.92,8.14,0.18,2.26,3494535.940502,24404,8.1195,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",7.91,7.99,7.83,7.96,0.01,0.13,2517825.807901,21295,7.9342,{"date":578,"open":559,"high":579,"low":580,"close":541,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",8.03,7.78,0.06,0.76,2594193.137649,26281,7.9027,{"date":587,"open":588,"high":571,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",7.892,7.695,7.89,-0.06,-0.75,3210980.256714,30025,7.8433,{"date":597,"open":598,"high":599,"low":600,"close":541,"change":448,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",7.75,8.086,7.595,2.71,5691581.552265,45928,7.8987,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":153,"percent_change":500,"volume":611,"transactions":612,"vwap":613},"2026-08-06",7.825,7.908,7.532,7.74,4886214.5747,37748,7.7075,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":153,"percent_change":500,"volume":620,"transactions":621,"vwap":622},"2026-08-05",7.71,7.755,7.54,7.7,3420231.861992,33071,7.66,{"date":624,"open":625,"high":619,"low":626,"close":622,"change":543,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",7.49,7.455,3.37,3218829.188399,26724,7.6082,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",7.37,7.6099,7.26,7.41,0.09,1.23,2551440.53881,23878,7.4498,{"date":643,"open":644,"high":625,"low":645,"close":646,"change":397,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",7.44,7.215,7.32,-1.61,3390309.599561,26788,7.3105,{"date":652,"open":653,"high":654,"low":655,"close":644,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",7.43,7.505,7.25,0.1,1.36,2922875.923377,25318,7.4292,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":386,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",7.29,7.465,7.235,7.34,-0.41,2323242.023296,23840,7.3403,{"date":672,"open":673,"high":674,"low":675,"close":633,"change":397,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",7.485,7.5353,7.15,-1.6,2857122.926257,23748,7.3378,{"date":681,"open":682,"high":683,"low":625,"close":625,"change":254,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",7.76,7.82,0.4,3105692.641964,25215,7.6009,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",7.9,7.9299,7.45,7.46,-0.365,-4.66,3145250.53114,23606,7.5594,{"date":700,"open":570,"high":568,"low":701,"close":607,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",7.72,-0.085,-1.07,2382154.053659,22274,7.7925,{"date":708,"open":560,"high":709,"low":710,"close":568,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",8.1799,7.87,-0.165,-2.04,2637232.574361,20950,7.9751,{"date":717,"open":568,"high":549,"low":710,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",8.075,0.195,2.47,2530270.207549,20746,8.0385,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",8.25,8.3,7.845,7.88,-0.33,-4.02,3029402.240917,24648,7.9461,{"date":736,"open":549,"high":737,"low":738,"close":739,"change":386,"percent_change":334,"volume":740,"transactions":9,"vwap":739},"2026-07-17",8.29,8.06,8.21,2263700,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",8.28,8.37,8.16,8.24,-0.19,-2.25,2403300,{"date":751,"open":752,"high":507,"low":487,"close":518,"change":572,"percent_change":323,"volume":753,"transactions":9,"vwap":518},"2026-07-15",8.4,2537800,{"date":755,"open":446,"high":756,"low":510,"close":510,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":510},"2026-07-14",8.92,-0.49,-5.5,3798100,{"date":761,"open":467,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",9.27,8.81,8.91,-0.42,-4.5,3855300,{"date":769,"open":341,"high":770,"low":499,"close":465,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":465},"2026-07-10",9.4,-0.07,-0.74,5095800,{"date":775,"open":776,"high":777,"low":445,"close":770,"change":263,"percent_change":103,"volume":778,"transactions":9,"vwap":770},"2026-07-09",9.45,9.69,2718600,{"date":780,"open":781,"high":782,"low":783,"close":320,"change":784,"percent_change":398,"volume":785,"transactions":9,"vwap":320},"2026-07-08",9.28,9.54,9.15,-0.11,3793600,{"date":787,"open":445,"high":788,"low":446,"close":789,"change":303,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-07",9.48,9.46,1.18,4517300,{"date":793,"open":330,"high":794,"low":467,"close":320,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":320},"2026-07-06",9.65,-0.39,-4,2958100,{"date":799,"open":331,"high":426,"low":776,"close":800,"change":255,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-02",9.74,2.96,4848700,{"date":804,"open":437,"high":360,"low":351,"close":789,"change":153,"percent_change":283,"volume":805,"transactions":9,"vwap":789},"2026-07-01",4569000,{"date":807,"open":465,"high":808,"low":781,"close":353,"change":581,"percent_change":809,"volume":810,"transactions":9,"vwap":353},"2026-06-30",9.77,0.64,3984700,{"date":812,"open":756,"high":341,"low":813,"close":814,"change":47,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-29",8.88,9.36,5.41,4039700,{"date":818,"open":819,"high":499,"low":819,"close":813,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":813},"2026-06-26",8.53,0.32,3.74,8409600,{"date":824,"open":825,"high":486,"low":826,"close":827,"change":375,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-25",8.9,8.27,8.56,-3.82,4353900,{"date":831,"open":783,"high":814,"low":488,"close":825,"change":832,"percent_change":551,"volume":833,"transactions":9,"vwap":825},"2026-06-24",-0.1,3507400,{"date":835,"open":763,"high":344,"low":763,"close":836,"change":837,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-23",9,0,4235700,{"date":840,"open":332,"high":437,"low":841,"close":836,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":836},"2026-06-22",8.97,-0.13,-1.42,3706400,{"date":846,"open":361,"high":847,"low":848,"close":467,"change":511,"percent_change":849,"volume":850,"transactions":9,"vwap":467},"2026-06-18",9.99,9.08,-3.89,9458300,{"date":852,"open":425,"high":853,"low":455,"close":330,"change":292,"percent_change":854,"volume":855,"transactions":9,"vwap":330},"2026-06-17",9.72,3.26,3901700,{"date":857,"open":858,"high":342,"low":859,"close":423,"change":223,"percent_change":784,"volume":860,"transactions":9,"vwap":423},"2026-06-16",9.22,8.95,4168400,{"date":862,"open":863,"high":341,"low":476,"close":468,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":468},"2026-06-15",9.17,0.33,3.72,3573000,{"date":868,"open":476,"high":363,"low":869,"close":813,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":813},"2026-06-12",8.8,-0.15,-1.66,2591600,{"date":874,"open":875,"high":436,"low":876,"close":877,"change":128,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-11",8.54,8.45,9.03,5.49,3573400,{"date":881,"open":882,"high":883,"low":884,"close":827,"change":784,"percent_change":885,"volume":886,"transactions":9,"vwap":827},"2026-06-10",8.63,8.84,8.47,-1.27,3098800,{"date":888,"open":889,"high":488,"low":890,"close":891,"change":263,"percent_change":39,"volume":892,"transactions":9,"vwap":891},"2026-06-09",8.75,8.35,8.67,4589800,{"date":894,"open":895,"high":777,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-08",9.57,8.6,8.62,-0.87,-9.17,6864200,{"date":902,"open":903,"high":904,"low":447,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-05",9.97,10.13,9.49,-0.7,-6.87,4583800,{"date":910,"open":911,"high":912,"low":913,"close":385,"change":223,"percent_change":832,"volume":914,"transactions":9,"vwap":385},"2026-06-04",10.17,10.59,10.1,5248600,{"date":916,"open":917,"high":415,"low":918,"close":919,"change":223,"percent_change":832,"volume":920,"transactions":9,"vwap":919},"2026-06-03",10.14,9.94,10.2,3090600,{"date":922,"open":923,"high":923,"low":924,"close":291,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":291},"2026-06-02",10.4,9.81,-0.3,-2.85,4653000,{"date":929,"open":282,"high":19,"low":393,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-01",10.51,-0.46,-4.19,4682700,{"date":935,"open":242,"high":936,"low":291,"close":937,"change":313,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-29",11.19,10.97,6.3,7154000,{"date":941,"open":942,"high":943,"low":426,"close":415,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":415},"2026-05-28",10.91,10.93,-0.77,-6.94,7442200,{"date":948,"open":405,"high":949,"low":405,"close":280,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":280},"2026-05-27",11.61,0.63,6.02,9799900,{"date":954,"open":341,"high":955,"low":341,"close":200,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":200},"2026-05-26",10.52,1.25,13.57,8324000,{"date":960,"open":499,"high":333,"low":756,"close":468,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":468},"2026-05-22",0.23,2.56,4424800,{"date":965,"open":783,"high":966,"low":499,"close":486,"change":387,"percent_change":967,"volume":968,"transactions":9,"vwap":486},"2026-05-21",9.24,-3.13,3592900,{"date":970,"open":841,"high":789,"low":478,"close":762,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":762},"2026-05-20",0.37,4.16,4949600,{"date":975,"open":976,"high":977,"low":978,"close":825,"change":386,"percent_change":375,"volume":979,"transactions":9,"vwap":825},"2026-05-19",8.76,8.96,8.64,2988800,{"date":981,"open":858,"high":465,"low":982,"close":478,"change":842,"percent_change":983,"volume":984,"transactions":9,"vwap":478},"2026-05-18",8.71,-1.43,4837300,{"date":986,"open":467,"high":465,"low":478,"close":987,"change":387,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-15",9.06,-3.1,4070800,{"date":991,"open":783,"high":437,"low":488,"close":320,"change":323,"percent_change":324,"volume":992,"transactions":9,"vwap":320},"2026-05-14",4610200,{"date":994,"open":995,"high":996,"low":332,"close":333,"change":795,"percent_change":997,"volume":998,"transactions":9,"vwap":333},"2026-05-13",9.43,9.51,-4.05,5174300,{"date":1000,"open":333,"high":1001,"low":423,"close":1002,"change":323,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-12",9.93,9.62,1.26,6136000,{"date":1006,"open":1007,"high":1008,"low":363,"close":330,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":330},"2026-05-11",10.56,10.74,-0.61,-6.03,10343100,{"date":1013,"open":814,"high":208,"low":1014,"close":302,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":302},"2026-05-08",9.32,0.88,9.53,13354000,{"date":1019,"open":1020,"high":919,"low":332,"close":333,"change":842,"percent_change":1021,"volume":1022,"transactions":9,"vwap":333},"2026-05-07",9.67,-1.39,9197500,{"date":1024,"open":827,"high":895,"low":890,"close":814,"change":1003,"percent_change":1025,"volume":1026,"transactions":9,"vwap":814},"2026-05-06",15.56,16483000,{"date":1028,"open":1029,"high":745,"low":1030,"close":1029,"change":1031,"percent_change":133,"volume":1032,"transactions":9,"vwap":1029},"2026-05-05",8.1,7.81,0.07,3629500,{"date":1034,"open":579,"high":1035,"low":571,"close":579,"change":223,"percent_change":397,"volume":1036,"transactions":9,"vwap":579},"2026-05-04",8.36,3502900,{"date":1038,"open":690,"high":530,"low":1039,"close":1040,"change":303,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-01",7.86,8.04,1.39,3114200,{"date":1044,"open":557,"high":826,"low":559,"close":532,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":532},"2026-04-30",-0.04,-0.5,2817400,{"date":1049,"open":570,"high":569,"low":616,"close":529,"change":263,"percent_change":950,"volume":1050,"transactions":9,"vwap":529},"2026-04-29",2865500,{"date":1052,"open":530,"high":1029,"low":710,"close":559,"change":870,"percent_change":1053,"volume":1054,"transactions":9,"vwap":559},"2026-04-28",-1.86,3290000,{"date":1056,"open":540,"high":1057,"low":529,"close":542,"change":870,"percent_change":1058,"volume":1059,"transactions":9,"vwap":542},"2026-04-27",8.33,-1.82,2656600,{"date":1061,"open":739,"high":737,"low":542,"close":1062,"change":1031,"percent_change":522,"volume":1063,"transactions":9,"vwap":1062},"2026-04-24",8.22,1788700,{"date":1065,"open":518,"high":507,"low":1066,"close":1067,"change":925,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-23",7.98,8.15,-3.55,3580300,{"date":1071,"open":875,"high":1072,"low":752,"close":876,"change":1045,"percent_change":1073,"volume":1074,"transactions":9,"vwap":876},"2026-04-22",8.65,-0.47,3523200,{"date":1076,"open":891,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-21",8.74,8.41,8.49,-0.18,-2.08,3960500,{"date":1084,"open":1085,"high":1086,"low":896,"close":891,"change":113,"percent_change":1087,"volume":1088,"transactions":9,"vwap":891},"2026-04-20",8.73,8.85,-1.92,2842700,{"date":1090,"open":977,"high":1091,"low":889,"close":883,"change":416,"percent_change":1092,"volume":1093,"transactions":9,"vwap":883},"2026-04-17",8.99,2.31,2465400,{"date":1095,"open":1096,"high":869,"low":1097,"close":978,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":978},"2026-04-16",8.78,8.46,-0.05,-0.58,2006000,{"date":1102,"open":1103,"high":521,"low":1103,"close":1104,"change":292,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-15",8.38,8.69,3.58,2962300,{"date":1108,"open":540,"high":752,"low":560,"close":1109,"change":255,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-14",8.39,3.45,3304100,{"date":1113,"open":530,"high":1114,"low":569,"close":1115,"change":223,"percent_change":397,"volume":1116,"transactions":9,"vwap":1115},"2026-04-13",8.32,8.11,2774100,{"date":1118,"open":1119,"high":1120,"low":509,"close":1121,"change":765,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-10",8.52,8.55,8.12,-4.92,3450300,{"date":1125,"open":1078,"high":896,"low":1114,"close":875,"change":323,"percent_change":1126,"volume":1127,"transactions":9,"vwap":875},"2026-04-09",1.43,2307800,{"date":1129,"open":1130,"high":896,"low":1131,"close":510,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":510},"2026-04-08",8.57,8.18,0.44,5.51,3730100,{"date":1136,"open":1137,"high":1040,"low":616,"close":1066,"change":572,"percent_change":573,"volume":1138,"transactions":9,"vwap":1066},"2026-04-07",7.8,2373400,{"date":1140,"open":580,"high":560,"low":1141,"close":529,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":529},"2026-04-06",7.77,0.27,3.51,2798600,{"date":1146,"open":619,"high":568,"low":1147,"close":619,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":619},"2026-04-02",7.57,-0.32,-3.99,4662700,{"date":1152,"open":520,"high":1114,"low":428,"close":509,"change":397,"percent_change":1153,"volume":1154,"transactions":9,"vwap":509},"2026-04-01",-1.47,2793600,{"date":1156,"open":826,"high":1109,"low":701,"close":560,"change":263,"percent_change":1157,"volume":1158,"transactions":9,"vwap":560},"2026-03-31",0.62,5998600,{"date":1160,"open":1078,"high":510,"low":1161,"close":1162,"change":334,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-30",7.94,8.09,-4.26,4152600,{"date":1166,"open":883,"high":977,"low":496,"close":876,"change":1046,"percent_change":1167,"volume":1168,"transactions":9,"vwap":876},"2026-03-27",-5.59,3942800,{"date":1170,"open":1171,"high":351,"low":889,"close":859,"change":795,"percent_change":1172,"volume":1173,"transactions":9,"vwap":859},"2026-03-26",9.01,-4.18,3071400,{"date":1175,"open":1176,"high":342,"low":858,"close":445,"change":1177,"percent_change":522,"volume":1178,"transactions":9,"vwap":445},"2026-03-25",9.39,0.08,2708900,{"date":1180,"open":1181,"high":373,"low":1182,"close":447,"change":931,"percent_change":1183,"volume":1184,"transactions":9,"vwap":447},"2026-03-24",9.52,9.25,-4.73,3175300,{"date":1186,"open":360,"high":312,"low":466,"close":853,"change":656,"percent_change":1187,"volume":1188,"transactions":9,"vwap":853},"2026-03-23",1.04,5301000,{"date":1190,"open":1191,"high":312,"low":353,"close":1002,"change":397,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1002},"2026-03-20",9.84,-1.23,5683800,{"date":1195,"open":853,"high":1196,"low":341,"close":800,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":800},"2026-03-19",9.82,-0.27,-2.7,3876700,{"date":1201,"open":253,"high":197,"low":312,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-18",10.01,-0.63,-5.92,3908800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-17",10.05,10.94,10.03,10.64,0.56,5.56,6109300,{"date":1216,"open":1217,"high":188,"low":1218,"close":1219,"change":458,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-16",10.42,9.95,10.08,-1.56,3346100,{"date":1223,"open":1217,"high":1224,"low":904,"close":1225,"change":591,"percent_change":1099,"volume":1226,"transactions":9,"vwap":1225},"2026-03-13",10.61,10.24,2859300,{"date":1228,"open":1229,"high":222,"low":1230,"close":1231,"change":1046,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-12",10.78,10.27,10.3,-4.63,3609700,{"date":1235,"open":290,"high":1236,"low":1237,"close":197,"change":303,"percent_change":1238,"volume":1239,"transactions":9,"vwap":197},"2026-03-11",11.05,10.45,1.03,5178900,{"date":1241,"open":1242,"high":232,"low":1243,"close":1244,"change":83,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-10",10.57,10.44,10.69,1.33,3609600,{"date":1248,"open":1249,"high":1250,"low":1249,"close":271,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":271},"2026-03-09",9.79,10.72,0.57,5.71,5568000,{"date":1255,"open":384,"high":1208,"low":1016,"close":1256,"change":223,"percent_change":832,"volume":1257,"transactions":9,"vwap":1256},"2026-03-06",9.98,3884700,{"date":1259,"open":331,"high":1210,"low":1181,"close":847,"change":656,"percent_change":1260,"volume":1261,"transactions":9,"vwap":847},"2026-03-05",1.01,4557100,{"date":1263,"open":361,"high":302,"low":1264,"close":299,"change":684,"percent_change":1265,"volume":1266,"transactions":9,"vwap":299},"2026-03-04",9.14,4.21,5075600,{"date":1268,"open":384,"high":1269,"low":770,"close":905,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":905},"2026-03-03",10.06,-0.62,-6.13,4941900,{"date":1274,"open":1275,"high":407,"low":1276,"close":302,"change":386,"percent_change":925,"volume":1277,"transactions":9,"vwap":302},"2026-03-02",9.78,9.7,4189600,{"date":1279,"open":1280,"high":1280,"low":924,"close":917,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":917},"2026-02-27",11.15,-1.05,-9.38,10243400,{"date":1285,"open":1286,"high":1287,"low":1276,"close":936,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":936},"2026-02-26",9.83,11.97,1.66,17.42,23919400,{"date":1292,"open":1181,"high":800,"low":351,"close":1016,"change":1031,"percent_change":89,"volume":1293,"transactions":9,"vwap":1016},"2026-02-25",4201600,{"date":1295,"open":320,"high":808,"low":1296,"close":789,"change":656,"percent_change":1297,"volume":1298,"transactions":9,"vwap":789},"2026-02-24",9.31,1.07,2919400,{"date":1300,"open":1264,"high":342,"low":434,"close":814,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":814},"2026-02-23",0.16,1.74,2961400,{"date":1305,"open":987,"high":1016,"low":1306,"close":423,"change":386,"percent_change":730,"volume":1307,"transactions":9,"vwap":423},"2026-02-20",9.04,3416900,{"date":1309,"open":1310,"high":1296,"low":819,"close":333,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":333},"2026-02-19",8.7,0.54,6.21,3957200,{"date":1315,"open":1072,"high":1086,"low":1130,"close":1104,"change":153,"percent_change":138,"volume":1316,"transactions":9,"vwap":1104},"2026-02-18",1768700,{"date":1318,"open":1319,"high":1086,"low":507,"close":1072,"change":1098,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1072},"2026-02-17",8.51,-0.57,2288800,{"date":1323,"open":1120,"high":764,"low":1324,"close":1310,"change":255,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1310},"2026-02-13",8.48,3.33,3218900,{"date":1328,"open":841,"high":425,"low":726,"close":510,"change":364,"percent_change":1271,"volume":1329,"transactions":9,"vwap":510},"2026-02-12",4112400,{"date":1331,"open":764,"high":781,"low":875,"close":841,"change":90,"percent_change":1332,"volume":1333,"transactions":9,"vwap":841},"2026-02-11",2.51,5041500,{"date":1335,"open":1104,"high":1336,"low":896,"close":889,"change":263,"percent_change":1251,"volume":1337,"transactions":9,"vwap":889},"2026-02-10",9.02,3718400,{"date":1339,"open":520,"high":1085,"low":509,"close":1310,"change":61,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1310},"2026-02-09",5.45,4000500,{"date":1343,"open":557,"high":1344,"low":1345,"close":726,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":726},"2026-02-06",8.31,7.85,0.38,4.83,3250500,{"date":1350,"open":540,"high":1114,"low":1351,"close":710,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":710},"2026-02-05",7.84,-0.4,-4.84,4159400,{"date":1356,"open":510,"high":897,"low":745,"close":826,"change":832,"percent_change":1357,"volume":1358,"transactions":9,"vwap":826},"2026-02-04",-1.19,3499000,{"date":1360,"open":978,"high":1086,"low":1162,"close":744,"change":1148,"percent_change":1361,"volume":1362,"transactions":9,"vwap":744},"2026-02-03",-3.68,3775300,{"date":1364,"open":891,"high":485,"low":496,"close":1104,"change":458,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1104},"2026-02-02",-1.81,3331900,{"date":1368,"open":858,"high":351,"low":1072,"close":1086,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1086},"2026-01-30",-0.59,-6.25,5016000,{"date":1373,"open":1182,"high":342,"low":333,"close":466,"change":448,"percent_change":1374,"volume":1375,"transactions":9,"vwap":466},"2026-01-29",2.28,4492900,{"date":1377,"open":800,"high":918,"low":332,"close":333,"change":1369,"percent_change":1378,"volume":1379,"transactions":9,"vwap":333},"2026-01-28",-6.01,5322500,{"date":1381,"open":384,"high":919,"low":1002,"close":1196,"change":234,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1196},"2026-01-27",1.97,6801000,{"date":1385,"open":1014,"high":371,"low":1182,"close":1386,"change":138,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-26",9.63,5.02,6846600,{"date":1390,"open":1276,"high":1276,"low":783,"close":863,"change":1099,"percent_change":1391,"volume":1392,"transactions":9,"vwap":863},"2026-01-23",-5.95,7589600,{"date":1394,"open":1395,"high":904,"low":330,"close":384,"change":870,"percent_change":1396,"volume":1397,"transactions":9,"vwap":384},"2026-01-22",9.86,-1.52,9392800,{"date":1399,"open":743,"high":1256,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-21",8.2,9.9,1.7,20.73,16572700,{"date":1406,"open":1062,"high":889,"low":1066,"close":1400,"change":234,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1400},"2026-01-20",2.37,11870500,{"date":1410,"open":1141,"high":1057,"low":1411,"close":557,"change":961,"percent_change":801,"volume":1412,"transactions":9,"vwap":557},"2026-01-16",7.73,5448500,{"date":1414,"open":1040,"high":1067,"low":682,"close":580,"change":667,"percent_change":1415,"volume":1416,"transactions":9,"vwap":580},"2026-01-15",-5.01,5886300,{"date":1418,"open":884,"high":819,"low":590,"close":520,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":520},"2026-01-14",-0.48,-5.54,7551600,{"date":1423,"open":1345,"high":763,"low":1351,"close":891,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":891},"2026-01-13",0.92,11.87,11161800,{"date":1428,"open":1429,"high":1430,"low":675,"close":598,"change":47,"percent_change":1431,"volume":1432,"transactions":9,"vwap":598},"2026-01-12",7.3,7.79,6.6,3817600,{"date":1434,"open":1435,"high":1436,"low":635,"close":1437,"change":771,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-09",7.38,7.55,7.27,-0.95,2787700,{"date":1441,"open":625,"high":1436,"low":1442,"close":666,"change":272,"percent_change":1443,"volume":1444,"transactions":9,"vwap":666},"2026-01-08",7.31,-3.67,2803900,{"date":1446,"open":1447,"high":682,"low":692,"close":1448,"change":561,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-07",7.51,7.62,2.42,4270600,{"date":1452,"open":1453,"high":1454,"low":1453,"close":644,"change":234,"percent_change":1455,"volume":1456,"transactions":9,"vwap":644},"2026-01-06",7.22,7.67,2.62,4275200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":655,"change":323,"percent_change":1462,"volume":1463,"transactions":9,"vwap":655},"2026-01-05",7.1,7.36,7.09,1.68,3204600,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-02",6.76,7.2,7.13,0.41,6.1,3896500,{"date":1473,"open":1474,"high":1475,"low":1431,"close":1476,"change":837,"percent_change":837,"volume":1477,"transactions":9,"vwap":1476},"2025-12-31",6.7,6.74,6.72,2759700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1476,"change":832,"percent_change":1153,"volume":1483,"transactions":9,"vwap":1476},"2025-12-30",6.81,6.83,6.68,2765200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":223,"percent_change":870,"volume":1490,"transactions":9,"vwap":1489},"2025-12-29",6.75,6.87,6.71,6.82,2920200,{"date":1492,"open":1487,"high":1493,"low":1494,"close":1481,"change":784,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1481},"2025-12-26",6.9,6.77,-1.59,1994700,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":83,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-24",6.78,7,6.94,2.06,1782100,{"date":1505,"open":1506,"high":1493,"low":1475,"close":1507,"change":224,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-23",6.85,6.8,-1.31,2685700,{"date":1511,"open":1488,"high":1512,"low":1482,"close":1513,"change":961,"percent_change":1110,"volume":1514,"transactions":9,"vwap":1513},"2025-12-22",6.98,6.89,3019500,{"date":1516,"open":1482,"high":1487,"low":1517,"close":1518,"change":1519,"percent_change":925,"volume":1520,"transactions":9,"vwap":1518},"2025-12-19",6.65,6.66,-0.02,6920400,{"date":1522,"open":1431,"high":1476,"low":479,"close":1482,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1482},"2025-12-18",0.15,2.3,3934700,{"date":1527,"open":1528,"high":1466,"low":1529,"close":1528,"change":223,"percent_change":870,"volume":1530,"transactions":9,"vwap":1528},"2025-12-17",6.53,6.5,3578600,{"date":1532,"open":1533,"high":1431,"low":1534,"close":1535,"change":1045,"percent_change":1009,"volume":1536,"transactions":9,"vwap":1535},"2025-12-16",6.51,6.36,6.54,3289900,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":572,"percent_change":1523,"volume":1543,"transactions":9,"vwap":1542},"2025-12-15",6.57,6.61,6.49,6.58,3157800,{"date":1545,"open":1474,"high":1488,"low":1546,"close":1539,"change":397,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1539},"2025-12-12",6.43,-1.79,2927300,{"date":1550,"open":1482,"high":1551,"low":1517,"close":1552,"change":1098,"percent_change":772,"volume":1553,"transactions":9,"vwap":1552},"2025-12-11",6.84,6.69,2648400,{"date":1555,"open":1556,"high":1557,"low":1539,"close":1475,"change":1177,"percent_change":118,"volume":1558,"transactions":9,"vwap":1475},"2025-12-10",6.64,6.79,3164200,{"date":1560,"open":1488,"high":1561,"low":1431,"close":1518,"change":397,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1518},"2025-12-09",6.86,-1.77,4549900,{"date":1565,"open":1566,"high":1567,"low":1518,"close":1499,"change":842,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1499},"2025-12-08",6.99,7.04,-1.88,3190500,{"date":1571,"open":1506,"high":1572,"low":1494,"close":1572,"change":263,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-05",6.91,0.73,3721800,{"date":1576,"open":1499,"high":1487,"low":1577,"close":1561,"change":233,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1561},"2025-12-04",6.73,0.29,2086600,{"date":1581,"open":1431,"high":1506,"low":1582,"close":1551,"change":108,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1551},"2025-12-03",6.59,3.64,3395400,{"date":1586,"open":1488,"high":1577,"low":1587,"close":1431,"change":224,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1431},"2025-12-02",6.56,-1.35,2542900,{"date":1591,"open":1487,"high":1592,"low":1482,"close":1552,"change":334,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1552},"2025-12-01",6.92,-5.11,2692700,{"date":1596,"open":1597,"high":1598,"low":1493,"close":1599,"change":656,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-28",6.97,7.06,7.05,1.44,1523800,{"date":1603,"open":1494,"high":1512,"low":1476,"close":314,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":314},"2025-11-26",0.26,3.89,2720100,{"date":1608,"open":1609,"high":1466,"low":1540,"close":1552,"change":581,"percent_change":123,"volume":1610,"transactions":9,"vwap":1552},"2025-11-25",6.63,2558100,{"date":1612,"open":1613,"high":1517,"low":1614,"close":1609,"change":1301,"percent_change":720,"volume":1615,"transactions":9,"vwap":1609},"2025-11-24",6.46,6.41,4087500,{"date":1617,"open":1618,"high":1535,"low":1618,"close":1619,"change":543,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-21",6.25,6.47,4.02,4049200,{"date":1623,"open":1614,"high":1431,"low":27,"close":1624,"change":397,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-20",6.22,-1.89,3940000,{"date":1628,"open":1540,"high":1507,"low":1629,"close":1630,"change":469,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-19",6.27,6.34,-3.5,6697900,{"date":1634,"open":1540,"high":1476,"low":1635,"close":1539,"change":469,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1539},"2025-11-18",6.52,-3.38,4122200,{"date":1639,"open":1572,"high":1512,"low":1474,"close":1507,"change":113,"percent_change":470,"volume":1640,"transactions":9,"vwap":1507},"2025-11-17",5576300,{"date":1642,"open":1592,"high":675,"low":1493,"close":1597,"change":224,"percent_change":885,"volume":1643,"transactions":9,"vwap":1597},"2025-11-14",3489400,{"date":1645,"open":1468,"high":1646,"low":1647,"close":1598,"change":201,"percent_change":213,"volume":1648,"transactions":9,"vwap":1598},"2025-11-13",7.35,7.02,5683900,{"date":1650,"open":1651,"high":693,"low":1468,"close":1467,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1467},"2025-11-12",7.39,-0.24,-3.23,4959900,{"date":1656,"open":1657,"high":1658,"low":1461,"close":644,"change":864,"percent_change":1659,"volume":1660,"transactions":9,"vwap":644},"2025-11-11",7.17,7.53,4.64,3690100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":730,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-10",7.56,7.6,7.08,7.11,-4.44,6454800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":644,"change":870,"percent_change":1674,"volume":1675,"transactions":9,"vwap":644},"2025-11-07",7.47,7.64,7.28,-1.98,5056700,{"date":1677,"open":1658,"high":559,"low":1678,"close":1679,"change":832,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-06",7.4,7.59,-1.3,5506000,{"date":1683,"open":618,"high":710,"low":1447,"close":1684,"change":561,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-05",7.69,2.4,5038600,{"date":1688,"open":1684,"high":1039,"low":1689,"close":1447,"change":1352,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1447},"2025-11-04",7.5,-5.06,4779500,{"date":1693,"open":1103,"high":752,"low":729,"close":568,"change":757,"percent_change":1694,"volume":1695,"transactions":9,"vwap":568},"2025-11-03",-5.83,4338000,{"date":1697,"open":1057,"high":875,"low":826,"close":752,"change":386,"percent_change":334,"volume":1698,"transactions":9,"vwap":752},"2025-10-31",3503900,{"date":1700,"open":727,"high":508,"low":726,"close":518,"change":263,"percent_change":1701,"volume":1702,"transactions":9,"vwap":518},"2025-10-30",0.6,3039600,{"date":1704,"open":507,"high":1705,"low":743,"close":1103,"change":201,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1103},"2025-10-29",8.58,-1.64,2660600,{"date":1709,"open":889,"high":889,"low":752,"close":1119,"change":1080,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1119},"2025-10-28",-2.07,2106800,{"date":1713,"open":896,"high":889,"low":1119,"close":1310,"change":561,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1310},"2025-10-27",2.11,2696100,{"date":1717,"open":1718,"high":1072,"low":518,"close":1119,"change":1301,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1119},"2025-10-24",8.59,1.91,2759600,{"date":1722,"open":1324,"high":1119,"low":746,"close":1035,"change":832,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1035},"2025-10-23",-1.18,3062400,{"date":1726,"open":1078,"high":1120,"low":520,"close":1097,"change":842,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1097},"2025-10-22",-1.51,3949800,{"date":1730,"open":982,"high":1096,"low":827,"close":1718,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1718},"2025-10-21",-0.2,-2.28,4210600,{"date":1735,"open":1400,"high":1736,"low":520,"close":521,"change":1737,"percent_change":1119,"volume":1738,"transactions":9,"vwap":521},"2025-10-20",8.82,0.69,5920800,{"date":1740,"open":826,"high":1035,"low":509,"close":1029,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1029},"2025-10-17",-0.38,-4.48,6181800,{"date":1745,"open":478,"high":434,"low":884,"close":1324,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1324},"2025-10-16",-0.43,-4.83,5195300,{"date":1750,"open":499,"high":445,"low":1086,"close":764,"change":233,"percent_change":90,"volume":1751,"transactions":9,"vwap":764},"2025-10-15",5805900,{"date":1753,"open":508,"high":1306,"low":819,"close":446,"change":1142,"percent_change":1754,"volume":1755,"transactions":9,"vwap":446},"2025-10-14",3.13,5499200,{"date":1757,"open":518,"high":889,"low":1057,"close":897,"change":1578,"percent_change":1758,"volume":1759,"transactions":9,"vwap":897},"2025-10-13",3.48,4283600,{"date":1761,"open":1762,"high":1104,"low":746,"close":1057,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1057},"2025-10-10",8.61,-0.26,-3.03,4519400,{"date":1767,"open":756,"high":977,"low":1079,"close":1718,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1718},"2025-10-09",-0.31,-3.48,4757000,{"date":1772,"open":762,"high":342,"low":869,"close":825,"change":1148,"percent_change":1773,"volume":1774,"transactions":9,"vwap":825},"2025-10-08",-3.47,5016600,{"date":1776,"open":455,"high":465,"low":859,"close":858,"change":83,"percent_change":1777,"volume":1778,"transactions":9,"vwap":858},"2025-10-07",1.54,4219000,{"date":1780,"open":330,"high":1016,"low":476,"close":848,"change":1741,"percent_change":731,"volume":1781,"transactions":9,"vwap":848},"2025-10-06",4102200,{"date":1783,"open":344,"high":384,"low":966,"close":789,"change":224,"percent_change":1784,"volume":1785,"transactions":9,"vwap":789},"2025-10-03",-0.94,5008000,{"date":1787,"open":477,"high":384,"low":1296,"close":1788,"change":263,"percent_change":103,"volume":1789,"transactions":9,"vwap":1788},"2025-10-02",9.55,4330200,{"date":1791,"open":1077,"high":1386,"low":882,"close":330,"change":1792,"percent_change":895,"volume":1793,"transactions":9,"vwap":330},"2025-10-01",0.83,8931800,{"date":1795,"open":1319,"high":1085,"low":1114,"close":891,"change":656,"percent_change":1796,"volume":1797,"transactions":9,"vwap":891},"2025-09-30",1.17,3194800,{"date":1799,"open":1718,"high":1800,"low":884,"close":1130,"change":233,"percent_change":961,"volume":1801,"transactions":9,"vwap":1130},"2025-09-29",8.68,2490000,{"date":1803,"open":1057,"high":1120,"low":745,"close":1120,"change":448,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1120},"2025-09-26",2.52,3278900,{"date":1807,"open":1324,"high":1324,"low":1131,"close":1808,"change":925,"percent_change":1773,"volume":1809,"transactions":9,"vwap":1808},"2025-09-25",8.34,4498400,{"date":1811,"open":1310,"high":859,"low":978,"close":978,"change":386,"percent_change":1812,"volume":1813,"transactions":9,"vwap":978},"2025-09-24",-0.35,2711400,{"date":1815,"open":825,"high":1306,"low":1072,"close":891,"change":1731,"percent_change":748,"volume":1816,"transactions":9,"vwap":891},"2025-09-23",3888100,{"date":1818,"open":883,"high":457,"low":1104,"close":485,"change":1301,"percent_change":1819,"volume":1820,"transactions":9,"vwap":485},"2025-09-22",1.84,4520400,{"date":1822,"open":1120,"high":1736,"low":1119,"close":982,"change":561,"percent_change":1714,"volume":1823,"transactions":9,"vwap":982},"2025-09-19",5195100,{"date":1825,"open":507,"high":978,"low":1035,"close":819,"change":83,"percent_change":1826,"volume":1827,"transactions":9,"vwap":819},"2025-09-18",1.67,3498900,{"date":1829,"open":827,"high":1096,"low":1114,"close":1109,"change":113,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1109},"2025-09-17",-1.99,4691200,{"date":1833,"open":1067,"high":891,"low":542,"close":827,"change":47,"percent_change":1834,"volume":1835,"transactions":9,"vwap":827},"2025-09-16",5.94,6163200,{"date":1837,"open":1066,"high":1067,"low":729,"close":530,"change":656,"percent_change":956,"volume":1838,"transactions":9,"vwap":530},"2025-09-15",4439400,{"date":1840,"open":739,"high":737,"low":570,"close":1066,"change":925,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1066},"2025-09-12",-3.62,7175500,{"date":1844,"open":579,"high":1344,"low":557,"close":743,"change":820,"percent_change":1620,"volume":1845,"transactions":9,"vwap":743},"2025-09-11",4228500,{"date":1847,"open":557,"high":520,"low":690,"close":571,"change":837,"percent_change":837,"volume":1848,"transactions":9,"vwap":571},"2025-09-10",2988300,{"date":1850,"open":610,"high":1162,"low":1454,"close":571,"change":961,"percent_change":148,"volume":1851,"transactions":9,"vwap":571},"2025-09-09",4533000,{"date":1853,"open":1039,"high":1039,"low":1854,"close":1411,"change":113,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1411},"2025-09-08",7.63,-2.15,3501400,{"date":1858,"open":590,"high":571,"low":622,"close":690,"change":303,"percent_change":1859,"volume":1860,"transactions":9,"vwap":690},"2025-09-05",1.41,5445200,{"date":1862,"open":636,"high":683,"low":1863,"close":1430,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1430},"2025-09-04",7.23,0.39,5.27,7380000,{"date":1868,"open":1869,"high":616,"low":1651,"close":1678,"change":870,"percent_change":1830,"volume":1870,"transactions":9,"vwap":1678},"2025-09-03",7.52,3979600,{"date":1872,"open":1873,"high":622,"low":1460,"close":1436,"change":1177,"percent_change":1297,"volume":1874,"transactions":9,"vwap":1436},"2025-09-02",7.42,5642500,{"date":1876,"open":1663,"high":1430,"low":644,"close":1671,"change":784,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1671},"2025-08-29",-1.45,6400800,{"date":1880,"open":598,"high":1430,"low":653,"close":1881,"change":837,"percent_change":837,"volume":1882,"transactions":9,"vwap":1881},"2025-08-28",7.58,6394200,{"date":1884,"open":692,"high":1141,"low":1460,"close":1881,"change":1177,"percent_change":1297,"volume":1885,"transactions":9,"vwap":1881},"2025-08-27",12181200,{"date":1887,"open":1689,"high":1436,"low":1651,"close":1689,"change":1519,"percent_change":1197,"volume":1888,"transactions":9,"vwap":1689},"2025-08-26",7303500,{"date":1890,"open":1345,"high":729,"low":644,"close":1869,"change":1148,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1869},"2025-08-25",-4.08,8104100,{"date":1894,"open":610,"high":542,"low":1895,"close":1351,"change":448,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1351},"2025-08-22",7.61,2.75,8472000,{"date":1899,"open":1115,"high":1121,"low":1147,"close":1854,"change":551,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1854},"2025-08-21",-12.7,20993200,{"date":1903,"open":1904,"high":423,"low":1120,"close":1077,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1077},"2025-08-20",8.72,-0.78,-8.19,6459700,{"date":1909,"open":1386,"high":1401,"low":1176,"close":1181,"change":747,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1181},"2025-08-19",-1.96,4402800,{"date":1913,"open":312,"high":1211,"low":1914,"close":1915,"change":573,"percent_change":657,"volume":1916,"transactions":9,"vwap":1915},"2025-08-18",9.66,9.71,9483300,{"date":1918,"open":788,"high":299,"low":762,"close":477,"change":1523,"percent_change":1919,"volume":1920,"transactions":9,"vwap":477},"2025-08-15",1.59,7205200,{"date":1922,"open":1310,"high":794,"low":1718,"close":995,"change":39,"percent_change":479,"volume":1923,"transactions":9,"vwap":995},"2025-08-14",8750000,{"date":1925,"open":1097,"high":434,"low":1097,"close":1086,"change":971,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1086},"2025-08-13",4.36,7235100,{"date":1929,"open":509,"high":1319,"low":509,"close":1324,"change":61,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1324},"2025-08-12",5.6,6091200,{"date":1933,"open":487,"high":1114,"low":682,"close":579,"change":375,"percent_change":1934,"volume":1935,"transactions":9,"vwap":579},"2025-08-11",-4.06,7003400,{"date":1937,"open":889,"high":467,"low":743,"close":744,"change":667,"percent_change":1938,"volume":1939,"transactions":9,"vwap":744},"2025-08-08",-4.67,9976200,{"date":1941,"open":1895,"high":813,"low":1679,"close":1096,"change":118,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1096},"2025-08-07",15.83,17692800,{"date":1945,"open":1946,"high":558,"low":1947,"close":1881,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1881},"2025-08-06",7.21,7.18,0.85,12.63,23341100,{"date":1952,"open":1466,"high":1512,"low":1953,"close":1577,"change":1519,"percent_change":925,"volume":1954,"transactions":9,"vwap":1577},"2025-08-05",6.67,7201500,{"date":1956,"open":1518,"high":1480,"low":479,"close":1486,"change":234,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1486},"2025-08-04",2.9,4154700,{"date":1960,"open":1961,"high":1540,"low":1534,"close":1587,"change":224,"percent_change":1588,"volume":1962,"transactions":9,"vwap":1587},"2025-08-01",6.44,5433500,{"date":1964,"open":1466,"high":1493,"low":1609,"close":1517,"change":1731,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1517},"2025-07-31",-2.92,4901400,{"date":1968,"open":1969,"high":1970,"low":1499,"close":1506,"change":458,"percent_change":1732,"volume":1971,"transactions":9,"vwap":1506},"2025-07-30",7.07,7.12,3952800,{"date":1973,"open":1453,"high":1863,"low":1512,"close":1974,"change":1197,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-07-29",7.01,-3.71,4920900,{"date":1978,"open":1689,"high":1881,"low":655,"close":1673,"change":747,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1673},"2025-07-28",-2.54,4422900,{"date":1982,"open":1672,"high":1684,"low":1460,"close":1671,"change":113,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1671},"2025-07-25",-2.23,4891000,{"date":1986,"open":1029,"high":1097,"low":1663,"close":1672,"change":1731,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1672},"2025-07-24",-2.55,11085800,{"date":1990,"open":646,"high":1066,"low":663,"close":1351,"change":1157,"percent_change":1718,"volume":1991,"transactions":9,"vwap":1351},"2025-07-23",12232600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1453,"change":263,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1453},"2025-07-22",7.19,7.24,6.93,0.7,5834900,{"date":2000,"open":1459,"high":1947,"low":2001,"close":1657,"change":243,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1657},"2025-07-21",6.96,2.43,3635200,{"date":2005,"open":1969,"high":1665,"low":1572,"close":1500,"change":837,"percent_change":837,"volume":2006,"transactions":9,"vwap":1500},"2025-07-18",2601400,{"date":2008,"open":314,"high":1598,"low":1551,"close":1500,"change":153,"percent_change":1251,"volume":2009,"transactions":9,"vwap":1500},"2025-07-17",4790200,{"date":2011,"open":1572,"high":1567,"low":1561,"close":2001,"change":1177,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2001},"2025-07-16",1.16,3102000,{"date":2015,"open":1647,"high":1598,"low":1488,"close":2016,"change":224,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-07-15",6.88,-1.29,3792000,{"date":2020,"open":1507,"high":1974,"low":1486,"close":1597,"change":573,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1597},"2025-07-14",1.9,3764100,{"date":2024,"open":1500,"high":1599,"low":1507,"close":1551,"change":1763,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1551},"2025-07-11",-3.66,3967600,{"date":2028,"open":1598,"high":2029,"low":1974,"close":1459,"change":581,"percent_change":1948,"volume":2030,"transactions":9,"vwap":1459},"2025-07-10",7.16,2962700,{"date":2032,"open":2029,"high":1467,"low":1974,"close":1567,"change":837,"percent_change":837,"volume":2033,"transactions":9,"vwap":1567},"2025-07-09",4617400,{"date":2035,"open":1609,"high":1947,"low":1609,"close":1567,"change":2036,"percent_change":1533,"volume":2037,"transactions":9,"vwap":1567},"2025-07-08",0.43,7101400,{"date":2039,"open":1557,"high":1557,"low":1535,"close":1540,"change":747,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1540},"2025-07-07",-2.79,4154000,{"date":2043,"open":1577,"high":1487,"low":1476,"close":1507,"change":153,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1507},"2025-07-03",0.59,2289200,{"date":2047,"open":1953,"high":1493,"low":1635,"close":1466,"change":1523,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1466},"2025-07-02",2.27,5478600,{"date":2051,"open":2052,"high":1480,"low":2053,"close":1540,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1540},"2025-07-01",6.28,6.23,0.31,4.92,5985000,{"date":2058,"open":1614,"high":1542,"low":938,"close":938,"change":771,"percent_change":2059,"volume":2060,"transactions":9,"vwap":938},"2025-06-30",-1.1,3606300,{"date":2062,"open":1529,"high":1542,"low":2063,"close":2064,"change":842,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-06-27",6.31,6.37,-2,3800200,{"date":2068,"open":2069,"high":1431,"low":2070,"close":1529,"change":233,"percent_change":2054,"volume":2071,"transactions":9,"vwap":1529},"2025-06-26",6.48,6.39,3587700,{"date":2073,"open":1529,"high":1533,"low":2074,"close":2069,"change":223,"percent_change":870,"volume":2075,"transactions":9,"vwap":2069},"2025-06-25",6.26,6401100,{"date":2077,"open":2070,"high":1518,"low":1534,"close":1541,"change":561,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1541},"2025-06-24",2.85,5921300,{"date":2081,"open":938,"high":1630,"low":2082,"close":2063,"change":832,"percent_change":1220,"volume":2083,"transactions":9,"vwap":2063},"2025-06-23",6.13,3750700,{"date":2085,"open":1630,"high":1541,"low":2074,"close":1614,"change":303,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1614},"2025-06-20",1.75,4836800,{"date":2089,"open":1619,"high":1535,"low":2074,"close":938,"change":747,"percent_change":2090,"volume":2091,"transactions":9,"vwap":938},"2025-06-18",-2.93,6475500,{"date":2093,"open":1499,"high":1566,"low":1613,"close":1541,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1541},"2025-06-17",-0.54,-7.68,8763600,{"date":2098,"open":1567,"high":1666,"low":2016,"close":2099,"change":637,"percent_change":324,"volume":2100,"transactions":9,"vwap":2099},"2025-06-16",7.03,4590300,{"date":2102,"open":1597,"high":1468,"low":1487,"close":1501,"change":212,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1501},"2025-06-13",-2.94,5179600,{"date":2106,"open":1461,"high":1673,"low":1567,"close":675,"change":581,"percent_change":1948,"volume":2107,"transactions":9,"vwap":675},"2025-06-12",4000700,{"date":2109,"open":1429,"high":1447,"low":1665,"close":1461,"change":784,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1461},"2025-06-11",-1.53,5975800,{"date":2113,"open":1873,"high":1137,"low":1994,"close":1467,"change":212,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1467},"2025-06-10",-2.83,5603400,{"date":2117,"open":1663,"high":1141,"low":633,"close":636,"change":1045,"percent_change":2094,"volume":2118,"transactions":9,"vwap":636},"2025-06-09",5122700,{"date":2120,"open":1567,"high":2121,"low":1647,"close":692,"change":138,"percent_change":1542,"volume":2122,"transactions":9,"vwap":692},"2025-06-06",7.48,7432800,{"date":2124,"open":2125,"high":1947,"low":1572,"close":1566,"change":458,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1566},"2025-06-05",7.14,-2.24,5568800,{"date":2129,"open":1429,"high":644,"low":1666,"close":675,"change":784,"percent_change":1396,"volume":2130,"transactions":9,"vwap":675},"2025-06-04",6684000,{"date":2132,"open":1969,"high":1646,"low":1513,"close":635,"change":234,"percent_change":2133,"volume":2134,"transactions":9,"vwap":635},"2025-06-03",2.69,6522900,{"date":2136,"open":2137,"high":666,"low":1592,"close":1969,"change":1197,"percent_change":1361,"volume":2138,"transactions":9,"vwap":1969},"2025-06-02",7.33,7001800,{"date":2140,"open":1461,"high":1671,"low":1572,"close":666,"change":1523,"percent_change":2141,"volume":2142,"transactions":9,"vwap":666},"2025-05-30",2.09,9240200,{"date":2144,"open":2099,"high":1673,"low":1493,"close":1994,"change":1142,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1994},"2025-05-29",3.9,6186300,{"date":2148,"open":1460,"high":1678,"low":1551,"close":1592,"change":931,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1592},"2025-05-28",-6.23,7925300,{"date":2152,"open":1678,"high":1448,"low":655,"close":1435,"change":573,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1435},"2025-05-27",1.79,7297000,{"date":2156,"open":1459,"high":635,"low":1974,"close":655,"change":1045,"percent_change":364,"volume":2157,"transactions":9,"vwap":655},"2025-05-23",5596600,{"date":2159,"open":1666,"high":633,"low":1598,"close":663,"change":561,"percent_change":2160,"volume":2161,"transactions":9,"vwap":663},"2025-05-22",2.53,7117300,{"date":2163,"open":1895,"high":616,"low":1974,"close":1666,"change":1320,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1666},"2025-05-21",-7.42,10496900,{"date":2167,"open":1895,"high":746,"low":1460,"close":2168,"change":591,"percent_change":1905,"volume":2169,"transactions":9,"vwap":2168},"2025-05-20",7.68,22997000,{"date":2171,"open":1029,"high":1096,"low":1970,"close":610,"change":1260,"percent_change":73,"volume":2172,"transactions":9,"vwap":610},"2025-05-19",84054200,{"date":2174,"open":2175,"high":1513,"low":2175,"close":1577,"change":1132,"percent_change":1500,"volume":2176,"transactions":9,"vwap":1577},"2025-05-16",6.33,8794600,{"date":2178,"open":2179,"high":1534,"low":2180,"close":2181,"change":864,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-05-15",5.98,5.96,6.29,5.54,9995400,{"date":2185,"open":27,"high":2052,"low":2186,"close":2180,"change":469,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2180},"2025-05-14",5.87,-3.72,8528200,{"date":2190,"open":1534,"high":1613,"low":501,"close":2191,"change":870,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-05-13",6.19,-2.37,5637700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":1630,"change":2199,"percent_change":951,"volume":2200,"transactions":9,"vwap":1630},"2025-05-12",6.05,6.45,6.04,0.36,10267200,{"date":2202,"open":1540,"high":1556,"low":179,"close":2179,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2179},"2025-05-09",-0.68,-10.21,20017200,{"date":2207,"open":1994,"high":1689,"low":2069,"close":1518,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1518},"2025-05-08",0.71,11.93,36866400,{"date":2212,"open":1470,"high":2213,"low":2214,"close":2215,"change":397,"percent_change":1674,"volume":2216,"transactions":9,"vwap":2215},"2025-05-07",6.11,5.92,5.95,4503300,{"date":2218,"open":2219,"high":2197,"low":2220,"close":2221,"change":1731,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-05-06",6.16,5.82,6.07,-3.19,10981400,{"date":2225,"open":1614,"high":1540,"low":2074,"close":1629,"change":201,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1629},"2025-05-05",-2.18,3649600,{"date":2229,"open":1533,"high":1542,"low":2230,"close":1614,"change":837,"percent_change":837,"volume":2231,"transactions":9,"vwap":1614},"2025-05-02",6.38,3634600,{"date":2233,"open":1517,"high":1518,"low":2052,"close":1614,"change":1763,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1614},"2025-05-01",-3.9,5621500,{"date":2237,"open":938,"high":1466,"low":2238,"close":1953,"change":543,"percent_change":1605,"volume":2239,"transactions":9,"vwap":1953},"2025-04-30",6.24,5238200,{"date":2241,"open":1540,"high":1488,"low":2070,"close":2242,"change":387,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-04-29",6.42,-4.32,5079500,{"date":2246,"open":1597,"high":1646,"low":1518,"close":1488,"change":153,"percent_change":1701,"volume":2247,"transactions":9,"vwap":1488},"2025-04-28",5693700,{"date":2249,"open":1566,"high":1657,"low":2250,"close":1953,"change":1352,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1953},"2025-04-25",6.12,-5.66,13188400,{"date":183,"open":625,"high":625,"low":1501,"close":1969,"change":765,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1969},-5.61,6395200]