[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVD":3,"homepage-market-summary":28,"stock-historical-NVD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"NVD","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares ETF Trust GraniteShares 2x Short NVDA Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},10.14696,"Monthly",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},3.31,3.4,3.42,3.28,3.45,-0.14,-4.06,57239126.431857,9.759,63526780.91112623,0.5,783,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},32.060001,47880429,17476356408.692684,-89.56,"2025-04-23",[181,184,193,204,212,223,231,240,251,261,271,281,290,301,312,323,332,341,350,359,368,376,383,393,401,410,417,425,435,444,454,463,472,483,493,500,506,514,524,530,539,549,557,566,577,588,599,609,619,630,639,649,658,668,677,685,695,704,711,720,728,735,741,747,756,764,773,779,788,795,802,807,812,820,825,832,838,842,849,855,860,867,872,879,885,891,896,904,911,917,922,926,932,936,942,949,953,958,964,969,975,980,986,990,996,1004,1010,1018,1024,1031,1036,1040,1047,1053,1061,1068,1072,1076,1081,1088,1095,1101,1109,1116,1123,1131,1138,1146,1154,1162,1171,1179,1186,1195,1202,1208,1216,1224,1231,1238,1245,1253,1258,1266,1272,1279,1285,1292,1298,1303,1310,1317,1323,1327,1334,1339,1347,1355,1358,1365,1369,1375,1380,1386,1393,1397,1404,1411,1419,1424,1430,1435,1441,1449,1454,1458,1463,1470,1476,1484,1489,1495,1502,1506,1511,1516,1521,1526,1530,1534,1539,1544,1550,1556,1563,1568,1575,1581,1590,1598,1607,1614,1622,1628,1635,1642,1648,1653,1657,1664,1671,1678,1686,1693,1701,1707,1714,1721,1728,1736,1743,1751,1757,1764,1770,1777,1781,1786,1790,1796,1799,1805,1810,1815,1820,1825,1832,1838,1845,1850,1854,1859,1867,1872,1876,1881,1888,1893,1898,1905,1909,1914,1919,1924,1929,1935,1941,1946,1954,1959,1965,1971,1977,1985,1992,1999,2005,2012,2019,2026,2034,2040,2046,2053,2060,2067,2073,2079,2084,2092,2099,2104,2110,2116,2121,2126,2132,2137,2143,2148,2154,2157,2162,2166,2172,2178,2183,2189,2194,2199,2203,2210,2217,2223,2229,2236,2239,2245,2251,2258,2265,2272,2280,2285,2293,2301,2309,2316,2324,2331,2339,2346,2355,2363,2370,2378,2386,2393,2402,2409,2417,2425,2432,2439,2445,2453,2461,2467,2474,2482,2490,2497,2506,2514,2522,2529,2537,2544,2552,2560,2566,2575,2583,2590,2598,2607,2614,2622,2629,2635,2642,2649,2657,2665,2674],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},14523,3.3569,{"date":185,"open":17,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",3.47,3.34,-0.09,-2.54,84036910.827457,23982,3.4073,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",3.59,3.64,3.5,3.54,-0.1,-2.75,96699355.615956,25752,3.5632,{"date":205,"open":206,"high":196,"low":197,"close":196,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",3.6,-0.02,-0.55,89770713.41476,24370,3.5625,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",3.55,3.67,3.49,3.66,0.05,1.39,81504101.727631,20380,3.5903,{"date":224,"open":195,"high":196,"low":186,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",3.61,-0.12,-3.22,109861996.730536,30598,3.5589,{"date":232,"open":233,"high":234,"low":235,"close":233,"change":207,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",3.73,3.805,3.675,-0.53,72507760.964991,18097,3.7544,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",3.835,3.87,3.7424,3.75,0.03,0.81,71563478.295914,17130,3.7978,{"date":252,"open":253,"high":254,"low":225,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",3.65,3.77,3.72,0.11,3.05,81254259.718509,22227,3.7176,{"date":262,"open":263,"high":264,"low":265,"close":225,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",3.68,3.685,3.57,-0.05,-1.37,73770449.954253,21655,3.6184,{"date":272,"open":273,"high":274,"low":275,"close":217,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",3.81,3.86,3.62,-0.18,-4.69,77521200.369712,24512,3.7184,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":199,"percent_change":189,"volume":287,"transactions":288,"vwap":289},"2026-09-18",3.95,3.99,3.82,3.84,55848634.542911,18733,3.9233,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",3.98,4.0299,3.9143,3.94,-0.21,-5.06,64683316.637902,19318,3.9515,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",4.16,4.21,4.03,4.15,-0.07,-1.66,104458454.422034,27548,4.1043,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",4.17,4.26,4.14,4.22,-0.04,-0.94,82411984.239599,22241,4.2135,{"date":324,"open":315,"high":325,"low":326,"close":315,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",4.34,4.2,0.27,6.77,82205090.258112,22793,4.2428,{"date":333,"open":334,"high":335,"low":274,"close":284,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",3.9,4,0.01,0.25,74580383.411549,18329,3.9395,{"date":342,"open":343,"high":305,"low":344,"close":292,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",3.92,3.9029,0.17,4.46,80065657.494821,23131,3.9862,{"date":351,"open":352,"high":353,"low":354,"close":273,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":250},"2026-09-09",3.76,3.83,3.735,0.07,1.87,68332118.296364,18444,{"date":360,"open":361,"high":254,"low":197,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",3.52,3.74,0.14,3.89,77752703.335025,24938,3.7066,{"date":369,"open":370,"high":371,"low":372,"close":206,"change":266,"percent_change":267,"volume":373,"transactions":374,"vwap":375},"2026-09-04",3.58,3.6251,3.46,95849259.723635,27835,3.5457,{"date":377,"open":245,"high":378,"low":195,"close":253,"change":21,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",3.785,-3.69,102291033.553887,29913,3.6797,{"date":384,"open":385,"high":386,"low":217,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",4.01,4.0199,3.79,-0.26,-6.42,125885562.031585,37732,3.7825,{"date":394,"open":395,"high":316,"low":283,"close":396,"change":397,"percent_change":257,"volume":398,"transactions":399,"vwap":400},"2026-09-01",4.08,4.05,0.12,91767914.580325,28677,4.0313,{"date":402,"open":385,"high":403,"low":404,"close":405,"change":226,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",4.11,3.91,3.93,-2.96,95790071.650111,26687,3.9851,{"date":411,"open":362,"high":395,"low":215,"close":396,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",0.32,8.58,106284383.452115,35737,3.9223,{"date":418,"open":295,"high":419,"low":225,"close":233,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",4.011,-0.76,-16.93,206701702.633597,92580,3.8046,{"date":426,"open":427,"high":428,"low":325,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",4.38,4.52,4.49,0.13,2.98,86521712.309083,38812,4.4434,{"date":436,"open":437,"high":429,"low":438,"close":439,"change":296,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",4.45,4.28,4.36,-4.6,90093582.001204,25957,4.3965,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",4.275,4.6,4.57,0.26,6.03,64349410.257464,19354,4.5125,{"date":455,"open":314,"high":456,"low":306,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",4.32,4.31,0.1,2.38,52526507.802813,16083,4.2698,{"date":464,"open":303,"high":465,"low":466,"close":304,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",4.266,4.105,0.02,0.48,62966229.608351,20108,4.2064,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",4.035,4.2292,3.995,4.19,0.08,1.95,68190256.548773,21663,4.1379,{"date":484,"open":485,"high":486,"low":487,"close":403,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",4.09,4.1499,4.0407,0.19,4.85,56548210.488701,16787,4.1104,{"date":494,"open":495,"high":496,"low":285,"close":343,"change":336,"percent_change":449,"volume":497,"transactions":498,"vwap":499},"2026-08-17",3.895,3.935,49429924.490342,16011,3.8799,{"date":501,"open":243,"high":295,"low":286,"close":404,"change":502,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",0,38357871.733539,18649,3.9048,{"date":507,"open":343,"high":508,"low":509,"close":404,"change":266,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",3.97,3.8498,-1.26,53754071.454454,18795,3.9155,{"date":515,"open":516,"high":466,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",4.075,3.9103,3.96,-0.25,-5.94,77330602.416413,34275,3.9787,{"date":525,"open":305,"high":315,"low":305,"close":304,"change":336,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",0.24,54039585.15977,29974,4.1692,{"date":531,"open":476,"high":532,"low":533,"close":326,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",4.24,3.975,0.23,5.79,61568023.039481,33726,4.1366,{"date":540,"open":541,"high":542,"low":543,"close":508,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",4.065,4.0999,3.945,-0.19,-4.57,54171937.127299,30772,4.0163,{"date":550,"open":551,"high":552,"low":553,"close":303,"change":336,"percent_change":526,"volume":554,"transactions":555,"vwap":556},"2026-08-06",4.06,4.23,3.9801,69679094.732575,41303,4.1434,{"date":558,"open":559,"high":560,"low":305,"close":306,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",4.25,4.27,-0.32,-7.16,81020108.301989,42617,4.1082,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",4.48,4.5951,4.41,4.47,-0.23,-4.89,65639934.815405,37712,4.4985,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",5.14,5.18,4.5926,4.7,-0.29,-5.81,64582635.282535,41847,4.7122,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",5.115,5.305,4.93,4.99,-0.31,-5.85,79420302.669938,40991,5.1304,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":583,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",5.4,5.505,5.17,5.3,-5.19,70314333.469222,23545,5.3483,{"date":610,"open":604,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",5.595,5.2299,5.59,0.37,7.09,84561094.419909,29791,5.4583,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",5.34,5.45,5.13,5.22,-0.03,-0.57,109126932.708563,32265,5.2285,{"date":631,"open":632,"high":604,"low":633,"close":634,"change":468,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",4.72,4.69,5.25,10.06,98733692.736915,29068,5.1901,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":129,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",4.75,4.86,4.54,4.77,1.92,100201020.007403,23726,4.6942,{"date":650,"open":651,"high":652,"low":447,"close":653,"change":363,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",4.65,4.8,4.68,3.08,85131209.757854,20403,4.6951,{"date":659,"open":660,"high":661,"low":662,"close":643,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",4.82,4.865,4.43,-0.22,-4.62,111902630.52482,28150,4.5449,{"date":669,"open":670,"high":671,"low":582,"close":672,"change":544,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",4.745,4.92,4.76,-3.84,78475366.039676,18700,4.8198,{"date":678,"open":660,"high":679,"low":680,"close":77,"change":207,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",5.0096,4.73,-0.4,80150645.582058,20606,4.8865,{"date":686,"open":687,"high":688,"low":652,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-17",4.98,5.199,4.97,0.22,4.63,75105789.765735,24316,4.9264,{"date":696,"open":697,"high":698,"low":699,"close":641,"change":165,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",4.62,4.83,4.61,4.4,84351020.588779,23518,4.7668,{"date":705,"open":706,"high":660,"low":568,"close":706,"change":207,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-15",4.55,-0.44,84742467.223992,22820,4.6592,{"date":712,"open":641,"high":713,"low":714,"close":448,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-14",4.96,4.5301,-0.41,-8.23,60130304.507634,19336,4.7283,{"date":721,"open":641,"high":687,"low":722,"close":687,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-13",4.6601,0.33,7.1,66734876.804848,18552,4.849,{"date":729,"open":730,"high":731,"low":732,"close":651,"change":715,"percent_change":733,"volume":734,"transactions":9,"vwap":651},"2026-07-10",5.08,5.09,4.645,-8.1,61277700,{"date":736,"open":689,"high":737,"low":713,"close":738,"change":478,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-09",5.24,5.06,1.61,62812000,{"date":742,"open":743,"high":743,"low":744,"close":687,"change":681,"percent_change":745,"volume":746,"transactions":9,"vwap":687},"2026-07-08",5.47,4.921,-7.43,81871800,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",5.64,5.7,5.295,5.38,-0.06,-1.1,67663300,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":753,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-06",5.52,5.532,5.335,5.44,-1.09,48270200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-02",5.36,5.62,5.2,5.5,0.16,3,63753500,{"date":774,"open":775,"high":776,"low":624,"close":621,"change":430,"percent_change":777,"volume":778,"transactions":9,"vwap":621},"2026-07-01",5.41,5.55,2.5,58309500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-30",5.37,5.48,5.175,5.21,-0.28,-5.1,63764600,{"date":789,"open":790,"high":535,"low":791,"close":792,"change":276,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-29",5.56,5.428,5.49,-3.17,67675500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":534,"percent_change":552,"volume":801,"transactions":9,"vwap":800},"2026-06-26",5.6,5.705,5.46,5.67,85977400,{"date":803,"open":624,"high":749,"low":804,"close":761,"change":345,"percent_change":805,"volume":806,"transactions":9,"vwap":761},"2026-06-25",5.19,3.23,81850900,{"date":808,"open":624,"high":601,"low":579,"close":809,"change":218,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-24",5.27,0.96,80922700,{"date":813,"open":814,"high":815,"low":816,"close":624,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":624},"2026-06-23",5.12,5.225,5.05,0.4,8.3,59211100,{"date":821,"open":633,"high":661,"low":822,"close":660,"change":355,"percent_change":823,"volume":824,"transactions":9,"vwap":660},"2026-06-22",4.588,1.47,45763400,{"date":826,"open":827,"high":828,"low":829,"close":641,"change":785,"percent_change":830,"volume":831,"transactions":9,"vwap":641},"2026-06-18",4.89,4.938,4.691,-5.57,59519400,{"date":833,"open":834,"high":730,"low":652,"close":835,"change":363,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-17",4.84,5.03,2.86,55104600,{"date":839,"open":680,"high":827,"low":632,"close":827,"change":534,"percent_change":840,"volume":841,"transactions":9,"vwap":827},"2026-06-16",4.94,43916900,{"date":843,"open":834,"high":844,"low":651,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-15",4.87,4.66,-0.36,-7.17,59411900,{"date":850,"open":851,"high":852,"low":592,"close":853,"change":207,"percent_change":681,"volume":854,"transactions":9,"vwap":853},"2026-06-12",5.04,5.109,5.02,60517200,{"date":856,"open":624,"high":857,"low":593,"close":851,"change":85,"percent_change":858,"volume":859,"transactions":9,"vwap":851},"2026-06-11",5.315,-4.55,77237900,{"date":861,"open":730,"high":862,"low":77,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-10",5.29,5.28,0.39,7.98,64409000,{"date":868,"open":869,"high":857,"low":641,"close":827,"change":467,"percent_change":870,"volume":871,"transactions":9,"vwap":827},"2026-06-09",4.78,0.41,66816200,{"date":873,"open":874,"high":875,"low":876,"close":844,"change":276,"percent_change":877,"volume":878,"transactions":9,"vwap":844},"2026-06-08",4.81,5.01,4.79,-3.56,43958800,{"date":880,"open":881,"high":730,"low":882,"close":816,"change":99,"percent_change":883,"volume":884,"transactions":9,"vwap":816},"2026-06-05",4.67,4.655,12.47,56798900,{"date":886,"open":582,"high":660,"low":887,"close":429,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":429},"2026-06-04",4.365,-0.17,-3.65,56419100,{"date":892,"open":700,"high":653,"low":439,"close":845,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":845},"2026-06-03",0.31,7.13,50315300,{"date":897,"open":898,"high":899,"low":476,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-02",4.18,4.42,4.35,0.06,1.4,50363400,{"date":905,"open":906,"high":582,"low":560,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-01",4.695,4.29,-0.61,-12.45,69636400,{"date":912,"open":641,"high":913,"low":447,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-29",4.9,0.15,3.16,52716000,{"date":918,"open":827,"high":827,"low":919,"close":641,"change":920,"percent_change":308,"volume":921,"transactions":9,"vwap":641},"2026-05-28",4.71,-0.08,48231000,{"date":923,"open":644,"high":875,"low":644,"close":698,"change":458,"percent_change":924,"volume":925,"transactions":9,"vwap":698},"2026-05-27",2.11,49788800,{"date":927,"open":845,"high":928,"low":929,"close":680,"change":467,"percent_change":930,"volume":931,"transactions":9,"vwap":680},"2026-05-26",4.859,4.595,0.42,54340700,{"date":933,"open":429,"high":934,"low":568,"close":919,"change":50,"percent_change":508,"volume":935,"transactions":9,"vwap":919},"2026-05-22",4.74,52573000,{"date":937,"open":938,"high":447,"low":552,"close":939,"change":363,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-21",4.44,4.53,3.19,69646400,{"date":943,"open":700,"high":944,"low":945,"close":946,"change":199,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-20",4.5,4.271,4.39,-2.23,67183200,{"date":950,"open":939,"high":447,"low":325,"close":429,"change":355,"percent_change":951,"volume":952,"transactions":9,"vwap":429},"2026-05-19",1.58,71601400,{"date":954,"open":316,"high":955,"low":316,"close":899,"change":256,"percent_change":956,"volume":957,"transactions":9,"vwap":899},"2026-05-18",4.58,2.55,87014700,{"date":959,"open":314,"high":900,"low":960,"close":457,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":457},"2026-05-15",4.1,0.36,9.11,83817400,{"date":965,"open":898,"high":326,"low":405,"close":283,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":283},"2026-05-14",-0.38,-8.78,78692100,{"date":970,"open":427,"high":971,"low":559,"close":972,"change":663,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-13",4.512,4.33,-4.84,74507800,{"date":976,"open":977,"high":876,"low":978,"close":706,"change":266,"percent_change":762,"volume":979,"transactions":9,"vwap":706},"2026-05-12",4.64,4.425,102256600,{"date":981,"open":834,"high":982,"low":983,"close":447,"change":276,"percent_change":984,"volume":985,"transactions":9,"vwap":447},"2026-05-11",4.845,4.475,-3.77,73630900,{"date":987,"open":827,"high":827,"low":845,"close":869,"change":888,"percent_change":988,"volume":989,"transactions":9,"vwap":869},"2026-05-08",-3.43,70914300,{"date":991,"open":992,"high":993,"low":698,"close":77,"change":544,"percent_change":994,"volume":995,"transactions":9,"vwap":77},"2026-05-07",5.125,5.205,-3.7,80652700,{"date":997,"open":998,"high":999,"low":1000,"close":579,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":579},"2026-05-06",5.61,5.68,5.112,-0.67,-11.53,98164300,{"date":1005,"open":1006,"high":1007,"low":797,"close":1008,"change":397,"percent_change":924,"volume":1009,"transactions":9,"vwap":1008},"2026-05-05",5.655,5.83,5.81,72003400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":276,"volume":1017,"transactions":9,"vwap":1015},"2026-05-04",5.63,5.905,5.51,5.69,-0.01,68080500,{"date":1019,"open":1020,"high":1021,"low":761,"close":750,"change":355,"percent_change":1022,"volume":1023,"transactions":9,"vwap":750},"2026-05-01",5.54,5.77,1.24,92594300,{"date":1025,"open":814,"high":1026,"low":1027,"close":1012,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1012},"2026-04-30",5.665,5.1,0.49,9.53,89761400,{"date":1032,"open":593,"high":1033,"low":593,"close":579,"change":50,"percent_change":1034,"volume":1035,"transactions":9,"vwap":579},"2026-04-29",5.23,3.63,97250100,{"date":1037,"open":814,"high":580,"low":913,"close":713,"change":914,"percent_change":1038,"volume":1039,"transactions":9,"vwap":713},"2026-04-28",3.12,100210000,{"date":1041,"open":1042,"high":863,"low":1043,"close":874,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":874},"2026-04-27",5.165,4.805,-0.42,-8.03,86473300,{"date":1048,"open":750,"high":1049,"low":730,"close":1033,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1033},"2026-04-24",5.71,-0.49,-8.57,98215800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":770,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-23",5.57,5.86,5.495,5.72,2.88,68917200,{"date":1062,"open":1063,"high":1064,"low":790,"close":790,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":790},"2026-04-22",5.65,5.75,-0.15,-2.63,45690500,{"date":1069,"open":613,"high":1021,"low":790,"close":1049,"change":397,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1049},"2026-04-21",2.15,66306500,{"date":1073,"open":750,"high":1007,"low":1074,"close":613,"change":625,"percent_change":236,"volume":1075,"transactions":9,"vwap":613},"2026-04-20",5.58,55055600,{"date":1077,"open":1049,"high":1078,"low":998,"close":767,"change":544,"percent_change":1079,"volume":1080,"transactions":9,"vwap":767},"2026-04-17",5.755,-3.27,33663700,{"date":1082,"open":1083,"high":1084,"low":1058,"close":1008,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1008},"2026-04-16",5.85,5.95,0.04,0.69,55181500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1021,"change":21,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1021},"2026-04-15",5.91,5.96,5.685,-2.37,106364000,{"date":1096,"open":1097,"high":1098,"low":1090,"close":1090,"change":1050,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1090},"2026-04-14",6.28,6.299,-7.66,54059200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":318,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-13",6.62,6.64,6.375,6.4,-0.62,64144000,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":139,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-10",6.76,6.34,6.44,-5.01,70159700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1120,"change":21,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-09",6.94,7.04,6.78,-2.02,80151300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":858,"volume":1130,"transactions":9,"vwap":1128},"2026-04-08",6.73,7.07,6.672,6.92,-0.33,89908100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":318,"percent_change":208,"volume":1137,"transactions":9,"vwap":1136},"2026-04-07",7.44,7.615,7.24,7.25,75015000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":207,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-06",7.32,7.445,7.27,7.29,-0.27,62896700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":21,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-02",7.75,7.81,7.295,7.31,-1.88,75083500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":199,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-01",7.42,7.52,7.3,7.45,-1.32,103915300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-31",8.31,8.319,7.53,7.55,-0.97,-11.38,110016300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":526,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-30",8.16,8.59,8.09,8.52,2.9,125560900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":961,"percent_change":706,"volume":1185,"transactions":9,"vwap":1184},"2026-03-27",8.05,8.315,7.95,8.28,112845000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-26",7.51,7.925,7.49,7.92,0.61,8.34,88879100,{"date":1196,"open":1159,"high":1197,"low":1198,"close":1151,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1151},"2026-03-25",7.47,7.095,-0.3,-3.94,94943600,{"date":1203,"open":1204,"high":1205,"low":1157,"close":1206,"change":246,"percent_change":817,"volume":1207,"transactions":9,"vwap":1206},"2026-03-24",7.64,7.715,7.61,102063100,{"date":1209,"open":1210,"high":1211,"low":1140,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-23",7.41,7.65,7.58,-0.235,-3.01,97358400,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-20",7.39,7.91,7.815,0.465,6.33,117740700,{"date":1225,"open":1218,"high":1226,"low":1227,"close":1228,"change":363,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-19",7.57,7.23,7.35,1.94,98966800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":430,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-18",7.03,7.21,6.96,1.84,75738600,{"date":1239,"open":1240,"high":724,"low":1241,"close":1242,"change":458,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-17",6.84,6.815,7.08,1.43,65643900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":572,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-16",7,7.12,6.54,6.98,-3.19,93610100,{"date":1254,"open":1255,"high":1135,"low":328,"close":1234,"change":690,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1234},"2026-03-13",6.85,3.15,124625100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":69,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-12",6.915,7.085,6.851,6.99,3.1,106262300,{"date":1267,"open":1120,"high":1268,"low":1269,"close":1120,"change":188,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1120},"2026-03-11",6.89,6.655,-1.31,84649700,{"date":1273,"open":1119,"high":1242,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-10",6.74,6.87,-0.16,-2.28,107167000,{"date":1280,"open":1188,"high":1281,"low":1282,"close":1233,"change":715,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1233},"2026-03-09",7.62,7.01,-5.51,99402000,{"date":1286,"open":1287,"high":1188,"low":1288,"close":1133,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1133},"2026-03-06",7.28,7.05,0.44,6.29,109474700,{"date":1293,"open":1294,"high":1156,"low":1295,"close":1247,"change":625,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1247},"2026-03-05",7.17,6.95,-0.43,75239700,{"date":1299,"open":1300,"high":1142,"low":1301,"close":1233,"change":572,"percent_change":793,"volume":1302,"transactions":9,"vwap":1233},"2026-03-04",7.235,6.895,100241500,{"date":1304,"open":1305,"high":1188,"low":1306,"close":1307,"change":50,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-03",7.4,7.2,7.26,2.54,115317600,{"date":1311,"open":1312,"high":1313,"low":1263,"close":1242,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1242},"2026-03-02",7.72,7.73,-0.45,-5.98,129096900,{"date":1318,"open":1319,"high":1212,"low":1248,"close":1166,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1166},"2026-02-27",7.22,0.59,8.5,105673200,{"date":1324,"open":1112,"high":1250,"low":1112,"close":1118,"change":1086,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1118},"2026-02-26",11.04,93483300,{"date":1328,"open":1329,"high":1105,"low":1330,"close":1331,"change":544,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-25",6.325,6.12,6.25,-2.95,72849600,{"date":1335,"open":1249,"high":1336,"low":1105,"close":1113,"change":920,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1113},"2026-02-24",6.81,-1.23,66299000,{"date":1340,"open":1249,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-23",6.665,6.36,6.52,-0.13,-1.95,62746100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1344,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-20",6.88,6.93,6.614,6.65,-1.92,63083300,{"date":1356,"open":1240,"high":1118,"low":1274,"close":1120,"change":502,"percent_change":502,"volume":1357,"transactions":9,"vwap":1120},"2026-02-19",50829400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1120,"change":296,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1120},"2026-02-18",6.715,6.865,6.59,-3,65445100,{"date":1366,"open":1136,"high":1159,"low":1367,"close":1263,"change":888,"percent_change":1093,"volume":1368,"transactions":9,"vwap":1263},"2026-02-17",6.825,58340700,{"date":1370,"open":1371,"high":1372,"low":1241,"close":1373,"change":893,"percent_change":939,"volume":1374,"transactions":9,"vwap":1373},"2026-02-13",6.82,7.252,7.16,56171400,{"date":1376,"open":1377,"high":1268,"low":1106,"close":1255,"change":165,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1255},"2026-02-12",6.435,3.01,57232200,{"date":1381,"open":1382,"high":1125,"low":1383,"close":1352,"change":188,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1352},"2026-02-11",6.47,6.415,-1.34,50141000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1274,"change":129,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1274},"2026-02-10",6.55,6.779,6.475,1.35,39621000,{"date":1394,"open":1242,"high":1198,"low":1105,"close":1352,"change":139,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1352},"2026-02-09",-4.86,77182700,{"date":1398,"open":1399,"high":1400,"low":1240,"close":1263,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1263},"2026-02-06",7.83,8.02,-1.28,-15.48,68762400,{"date":1405,"open":1406,"high":1407,"low":1399,"close":1408,"change":69,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-05",8.01,8.353,8.27,2.61,47878800,{"date":1412,"open":1204,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-04",8.26,7.623,8.06,0.51,6.75,57688500,{"date":1420,"open":724,"high":1421,"low":724,"close":1167,"change":870,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1167},"2026-02-03",7.87,5.74,54237700,{"date":1425,"open":1233,"high":1426,"low":1336,"close":1427,"change":870,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-02",7.194,7.14,6.09,48298100,{"date":1431,"open":1417,"high":1361,"low":1432,"close":1125,"change":478,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1125},"2026-01-30",6.521,1.2,63094300,{"date":1436,"open":1274,"high":1437,"low":1438,"close":1352,"change":307,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1352},"2026-01-29",7.106,6.585,-1.04,46882200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":296,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-28",6.745,6.848,6.66,6.72,-3.03,47291700,{"date":1450,"open":1233,"high":1373,"low":1451,"close":1350,"change":888,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1350},"2026-01-27",6.83,-2.39,40523700,{"date":1455,"open":1119,"high":894,"low":1456,"close":724,"change":458,"percent_change":1243,"volume":1457,"transactions":9,"vwap":724},"2026-01-26",6.9,37702400,{"date":1459,"open":1460,"high":1126,"low":1255,"close":1247,"change":572,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1247},"2026-01-23",7.015,-3.18,50541200,{"date":1464,"open":1227,"high":1465,"low":1466,"close":1227,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1227},"2026-01-22",7.298,7.11,-0.11,-1.5,48458600,{"date":1471,"open":1312,"high":1472,"low":1373,"close":1473,"change":1314,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-21",7.775,7.34,-5.78,53628400,{"date":1477,"open":1478,"high":1479,"low":1197,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-20",7.5,7.828,7.79,0.62,8.65,54752700,{"date":1485,"open":1235,"high":1486,"low":1255,"close":1294,"change":478,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1294},"2026-01-16",7.18,1.13,46973700,{"date":1490,"open":1491,"high":1492,"low":1268,"close":615,"change":561,"percent_change":1493,"volume":1494,"transactions":9,"vwap":615},"2026-01-15",7.15,7.159,-4.32,77202300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1210,"change":165,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1210},"2026-01-14",7.33,7.59,7.328,2.77,50425800,{"date":1503,"open":1142,"high":1218,"low":1233,"close":1234,"change":307,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1234},"2026-01-13",-0.96,59684100,{"date":1507,"open":1508,"high":1509,"low":724,"close":1287,"change":502,"percent_change":502,"volume":1510,"transactions":9,"vwap":1287},"2026-01-12",7.415,7.43,48221100,{"date":1512,"open":1307,"high":1513,"low":1373,"close":1287,"change":467,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1287},"2026-01-09",7.37,0.28,44907400,{"date":1517,"open":1518,"high":1519,"low":1350,"close":1307,"change":893,"percent_change":346,"volume":1520,"transactions":9,"vwap":1307},"2026-01-08",6.97,7.36,59113100,{"date":1522,"open":1282,"high":1492,"low":1523,"close":1295,"change":1065,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1295},"2026-01-07",6.79,-2.11,68779100,{"date":1527,"open":1528,"high":1427,"low":1125,"close":724,"change":355,"percent_change":172,"volume":1529,"transactions":9,"vwap":724},"2026-01-06",6.86,71318400,{"date":1531,"open":1532,"high":1486,"low":1103,"close":1233,"change":218,"percent_change":109,"volume":1533,"transactions":9,"vwap":1233},"2026-01-05",6.765,52517000,{"date":1535,"open":1536,"high":1233,"low":1445,"close":1250,"change":888,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1250},"2026-01-02",6.905,-2.38,45557900,{"date":1540,"open":1350,"high":1373,"low":1541,"close":1491,"change":129,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1491},"2025-12-31",6.855,1.27,28754100,{"date":1545,"open":1233,"high":1248,"low":1546,"close":1547,"change":218,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-30",6.961,7.06,0.71,22009100,{"date":1551,"open":1552,"high":1486,"low":1263,"close":1282,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1282},"2025-12-29",7.055,-0.68,-8.84,30823500,{"date":1557,"open":1148,"high":1558,"low":1559,"close":1560,"change":1276,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-26",7.78,7.515,7.69,-2.04,37078800,{"date":1564,"open":1219,"high":1400,"low":1565,"close":1565,"change":218,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-24",7.85,0.64,18581700,{"date":1569,"open":1570,"high":1570,"low":1480,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-23",8.37,7.8,-0.5,-6.02,41701500,{"date":1576,"open":1184,"high":1577,"low":1578,"close":818,"change":519,"percent_change":1579,"volume":1580,"transactions":9,"vwap":818},"2025-12-22",8.43,8.25,-2.92,29414800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-12-19",9.02,9.04,8.545,8.55,-0.73,-7.87,41424000,{"date":1591,"open":1592,"high":1029,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-18",9.24,9.05,9.28,-0.35,-3.63,27110500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-17",9.12,9.7,9.115,9.63,0.68,7.6,30455000,{"date":1608,"open":962,"high":1609,"low":1610,"close":1611,"change":21,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-16",9.23,8.895,8.95,-1.54,33354000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":21,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-15",8.92,9.22,8.86,9.09,-1.52,30595200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1609,"change":1320,"percent_change":1451,"volume":1627,"transactions":9,"vwap":1609},"2025-12-12",8.63,9.26,8.476,37774000,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":337,"percent_change":431,"volume":1634,"transactions":9,"vwap":1633},"2025-12-11",8.71,9.047,8.616,8.64,31553400,{"date":1636,"open":1637,"high":1586,"low":1638,"close":1639,"change":256,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-10",8.29,8.24,8.39,1.33,30188200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1184,"change":901,"percent_change":104,"volume":1647,"transactions":9,"vwap":1184},"2025-12-09",8.22,8.42,8.21,28128600,{"date":1649,"open":1321,"high":1176,"low":1650,"close":1644,"change":1199,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1644},"2025-12-08",7.99,-3.52,45670200,{"date":1654,"open":1639,"high":1482,"low":1182,"close":1176,"change":458,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1176},"2025-12-05",1.19,26813300,{"date":1658,"open":1659,"high":1660,"low":1182,"close":1645,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1645},"2025-12-04",8.595,8.755,-0.37,-4.21,32603000,{"date":1665,"open":1666,"high":1667,"low":1176,"close":1668,"change":345,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-03",8.655,8.84,8.79,1.97,32764100,{"date":1672,"open":413,"high":1673,"low":1674,"close":1675,"change":1344,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-02",8.76,8.2,8.62,-1.49,28883400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":594,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-01",9.29,9.4,8.72,8.75,-3.42,33712600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":412,"percent_change":217,"volume":1692,"transactions":9,"vwap":1691},"2025-11-28",8.87,9.101,8.835,9.06,15327800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":85,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-26",8.6,8.94,8.47,8.74,-2.67,42305600,{"date":1702,"open":1703,"high":24,"low":1611,"close":1704,"change":1705,"percent_change":863,"volume":1706,"transactions":9,"vwap":1704},"2025-11-25",9.255,8.98,0.45,55553700,{"date":1708,"open":1667,"high":1709,"low":1710,"close":1711,"change":1661,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-24",9.14,8.45,8.53,-4.16,43736100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":488,"percent_change":93,"volume":1720,"transactions":9,"vwap":1719},"2025-11-21",8.675,9.47,8.355,8.9,71482700,{"date":1722,"open":1723,"high":1724,"low":1513,"close":1630,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1630},"2025-11-20",7.38,8.785,0.53,6.48,49885200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1315,"volume":1735,"transactions":9,"vwap":1733},"2025-11-19",8.38,8.555,8.08,8.18,-0.52,37081300,{"date":1737,"open":1711,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1049,"volume":1742,"transactions":9,"vwap":1740},"2025-11-18",8.85,8.41,8.7,0.47,27657100,{"date":1744,"open":1184,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-17",8.425,8.03,8.23,0.3,3.78,27690000,{"date":1752,"open":413,"high":1753,"low":1565,"close":1754,"change":785,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-14",8.78,7.93,-3.41,35792300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1646,"change":1762,"percent_change":1486,"volume":1763,"transactions":9,"vwap":1646},"2025-11-13",7.88,8.46,7.858,0.55,27163000,{"date":1765,"open":1188,"high":1766,"low":1188,"close":1767,"change":266,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-12",7.89,7.66,-0.65,26929600,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":930,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-11",7.56,7.855,7.71,5.76,28903100,{"date":1778,"open":1204,"high":1148,"low":1234,"close":1143,"change":319,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1143},"2025-11-10",-11.42,31693700,{"date":1782,"open":1783,"high":1784,"low":1747,"close":1747,"change":502,"percent_change":502,"volume":1785,"transactions":9,"vwap":1747},"2025-11-07",8.54,9.045,29107900,{"date":1787,"open":1605,"high":1788,"low":1190,"close":1747,"change":1762,"percent_change":1373,"volume":1789,"transactions":9,"vwap":1747},"2025-11-06",8.373,24725400,{"date":1791,"open":1509,"high":1792,"low":1793,"close":1794,"change":449,"percent_change":197,"volume":1795,"transactions":9,"vwap":1794},"2025-11-05",7.7,7.105,7.68,27184300,{"date":1797,"open":894,"high":1197,"low":1126,"close":1156,"change":99,"percent_change":1173,"volume":1798,"transactions":9,"vwap":1156},"2025-11-04",31966900,{"date":1800,"open":1523,"high":1801,"low":1802,"close":1528,"change":561,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1528},"2025-11-03",6.91,6.56,-4.46,38852200,{"date":1806,"open":1456,"high":1807,"low":1808,"close":1486,"change":246,"percent_change":930,"volume":1809,"transactions":9,"vwap":1486},"2025-10-31",7.215,6.792,26833000,{"date":1811,"open":1247,"high":1812,"low":1118,"close":1491,"change":1813,"percent_change":552,"volume":1814,"transactions":9,"vwap":1491},"2025-10-30",7.247,0.29,26219200,{"date":1816,"open":1241,"high":1119,"low":1817,"close":1528,"change":1314,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1528},"2025-10-29",6.51,-6.16,43888100,{"date":1821,"open":1650,"high":1732,"low":1427,"close":1151,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1151},"2025-10-28",-0.81,-9.98,39593500,{"date":1826,"open":1413,"high":1827,"low":1175,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-10-27",8.395,8.12,-0.48,-5.58,20168000,{"date":1833,"open":1834,"high":1618,"low":1835,"close":1695,"change":681,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1695},"2025-10-24",8.83,8.48,-4.44,19949600,{"date":1839,"open":1840,"high":1592,"low":1841,"close":1842,"change":276,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-23",9.17,8.91,9,-1.96,16080600,{"date":1846,"open":1619,"high":1847,"low":1688,"close":1848,"change":129,"percent_change":124,"volume":1849,"transactions":9,"vwap":1848},"2025-10-22",9.535,9.18,18892100,{"date":1851,"open":1696,"high":1609,"low":1696,"close":1619,"change":363,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1619},"2025-10-21",1.56,15071500,{"date":1855,"open":1856,"high":1857,"low":1740,"close":1611,"change":901,"percent_change":155,"volume":1858,"transactions":9,"vwap":1611},"2025-10-20",8.915,9.035,12762800,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1344,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-17",9.2,9.229,8.8,8.89,-1.44,15752500,{"date":1868,"open":1704,"high":1592,"low":1688,"close":1583,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1583},"2025-10-16",-0.2,-2.17,16476400,{"date":1873,"open":1630,"high":1874,"low":1630,"close":1617,"change":467,"percent_change":690,"volume":1875,"transactions":9,"vwap":1617},"2025-10-15",9.489,20190600,{"date":1877,"open":1753,"high":1609,"low":1753,"close":1861,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1861},"2025-10-14",0.75,8.88,25578700,{"date":1882,"open":1883,"high":1884,"low":1637,"close":1710,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1710},"2025-10-13",8.49,8.68,-0.51,-5.69,25732800,{"date":1889,"open":1175,"high":1704,"low":1219,"close":1890,"change":247,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-10",8.96,9.94,41294800,{"date":1894,"open":1674,"high":818,"low":1191,"close":1895,"change":594,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-09",8.15,-3.66,30420200,{"date":1899,"open":1900,"high":1740,"low":1901,"close":1760,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1760},"2025-10-08",8.69,8.44,-0.39,-4.41,15101900,{"date":1906,"open":1698,"high":1841,"low":1697,"close":1738,"change":218,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1738},"2025-10-07",0.57,18569700,{"date":1910,"open":1911,"high":1842,"low":1482,"close":1863,"change":165,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1863},"2025-10-06",8.795,2.33,24964000,{"date":1915,"open":1697,"high":1916,"low":1570,"close":1695,"change":256,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1695},"2025-10-03",8.815,1.3,16290500,{"date":1920,"open":1577,"high":1586,"low":1921,"close":1883,"change":1065,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1883},"2025-10-02",8.291,-1.74,17447300,{"date":1925,"open":1834,"high":1611,"low":1926,"close":1633,"change":753,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1633},"2025-10-01",8.56,-0.69,22729400,{"date":1930,"open":1931,"high":1932,"low":1624,"close":1740,"change":1829,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1740},"2025-09-30",9.16,9.215,-5.23,28150800,{"date":1936,"open":1937,"high":1938,"low":1611,"close":1848,"change":1902,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1848},"2025-09-29",9.325,9.33,-4.08,20823000,{"date":1942,"open":1943,"high":1944,"low":1029,"close":1943,"change":318,"percent_change":1044,"volume":1945,"transactions":9,"vwap":1943},"2025-09-26",9.57,9.92,15508400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":188,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-09-25",9.96,10.11,9.34,9.61,-0.93,20206800,{"date":1955,"open":1681,"high":1956,"low":1681,"close":1601,"change":345,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1601},"2025-09-24",9.86,1.78,16966700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1029,"change":1416,"percent_change":1063,"volume":1964,"transactions":9,"vwap":1029},"2025-09-23",9.19,9.648,9.15,16825300,{"date":1966,"open":1891,"high":1967,"low":1616,"close":1583,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1583},"2025-09-22",10.0089998,-0.78,-7.96,30563900,{"date":1972,"open":1973,"high":1974,"low":1603,"close":1975,"change":625,"percent_change":594,"volume":1976,"transactions":9,"vwap":1975},"2025-09-19",9.87,9.95,9.8,17004600,{"date":1978,"open":1949,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-18",10.234,9.73,9.83,-0.74,-7,21796600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1725,"percent_change":863,"volume":1991,"transactions":9,"vwap":1990},"2025-09-17",10.31,10.781,10.24,10.57,18238100,{"date":1993,"open":1975,"high":1994,"low":1995,"close":1996,"change":412,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-09-16",10.092,9.76,10.04,3.29,11761000,{"date":2000,"open":1948,"high":2001,"low":2002,"close":2003,"change":336,"percent_change":458,"volume":2004,"transactions":9,"vwap":2003},"2025-09-15",10.07,9.665,9.72,15233400,{"date":2006,"open":2007,"high":1956,"low":2008,"close":2009,"change":307,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-12",9.705,9.625,9.71,-0.72,12840000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":467,"percent_change":165,"volume":2018,"transactions":9,"vwap":2017},"2025-09-11",9.5,9.85,9.44,9.78,24151400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1995,"change":84,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1995},"2025-09-10",9.84,9.99,9.51,-7.58,24962700,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":594,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-09-09",10.79,11.08,10.54,10.56,-2.85,14535300,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":888,"percent_change":1612,"volume":2039,"transactions":9,"vwap":2038},"2025-09-08",10.98,10.535,10.87,13769600,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1325,"change":1907,"percent_change":761,"volume":2045,"transactions":9,"vwap":1325},"2025-09-05",10.92,11.41,10.8,15958600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1344,"percent_change":1337,"volume":2052,"transactions":9,"vwap":2051},"2025-09-04",10.61,10.759,10.46,10.47,10679600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":467,"percent_change":488,"volume":2059,"transactions":9,"vwap":2058},"2025-09-03",10.55,10.819,10.38,10.6,14088400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":870,"percent_change":305,"volume":2066,"transactions":9,"vwap":2065},"2025-09-02",10.67,10.995,10.39,10.58,18472400,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":1566,"percent_change":1446,"volume":2072,"transactions":9,"vwap":2071},"2025-08-29",9.77,10.29,10.17,16246300,{"date":2074,"open":1717,"high":2075,"low":2076,"close":1029,"change":430,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1029},"2025-08-28",9.925,9.1,1.38,29292600,{"date":2080,"open":2081,"high":2082,"low":1680,"close":1681,"change":246,"percent_change":412,"volume":2083,"transactions":9,"vwap":1681},"2025-08-27",9.35,9.64,33618800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":296,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-26",9.55,9.68,9.3,9.37,-2.19,13723900,{"date":2093,"open":2094,"high":2095,"low":1950,"close":2096,"change":276,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-08-25",9.74,9.93,9.58,-1.84,18293100,{"date":2100,"open":2101,"high":2055,"low":1601,"close":1995,"change":1595,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1995},"2025-08-22",10.4,-3.46,20783500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1949,"change":218,"percent_change":26,"volume":2109,"transactions":9,"vwap":1949},"2025-08-21",10.14,10.248,9.894,24708200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":635,"change":246,"percent_change":1748,"volume":2115,"transactions":9,"vwap":635},"2025-08-20",10.1,10.81,10.05,20839500,{"date":2117,"open":1938,"high":2118,"low":1938,"close":2119,"change":36,"percent_change":1119,"volume":2120,"transactions":9,"vwap":2119},"2025-08-19",10.045,10.03,17178300,{"date":2122,"open":2123,"high":2123,"low":1594,"close":2089,"change":1276,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2089},"2025-08-18",9.52,-1.68,13858700,{"date":2127,"open":1681,"high":2128,"low":2129,"close":1029,"change":770,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1029},"2025-08-15",9.778,9.395,1.71,10583500,{"date":2133,"open":2134,"high":1603,"low":2135,"close":2089,"change":318,"percent_change":1296,"volume":2136,"transactions":9,"vwap":2089},"2025-08-14",9.6,9.261,11272700,{"date":2138,"open":2139,"high":2082,"low":1848,"close":2140,"change":770,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-13",9.31,9.41,1.73,31232400,{"date":2144,"open":1594,"high":1603,"low":1609,"close":2145,"change":1467,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-12",9.25,-1.18,18156000,{"date":2149,"open":2089,"high":2150,"low":1848,"close":2151,"change":478,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-08-11",9.54,9.36,0.86,23819200,{"date":2155,"open":2140,"high":1029,"low":1609,"close":1594,"change":1869,"percent_change":1524,"volume":2156,"transactions":9,"vwap":1594},"2025-08-08",18542500,{"date":2158,"open":2140,"high":1601,"low":2159,"close":2160,"change":1276,"percent_change":308,"volume":2161,"transactions":9,"vwap":2160},"2025-08-07",9.161,9.48,19034900,{"date":2163,"open":1948,"high":2164,"low":2096,"close":2082,"change":226,"percent_change":1337,"volume":2165,"transactions":9,"vwap":2082},"2025-08-06",9.97,25504700,{"date":2167,"open":2168,"high":2169,"low":2086,"close":1995,"change":488,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1995},"2025-08-05",9.62,10,1.99,24608700,{"date":2173,"open":2106,"high":2174,"low":1943,"close":1943,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1943},"2025-08-04",10.215,-0.75,-7.27,21409800,{"date":2179,"open":2070,"high":2180,"low":2169,"close":2181,"change":1741,"percent_change":644,"volume":2182,"transactions":9,"vwap":2181},"2025-08-01",10.63,10.32,28001100,{"date":2184,"open":2088,"high":2185,"low":2186,"close":2015,"change":770,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2015},"2025-07-31",10.054,9.265,1.65,30975900,{"date":2190,"open":2169,"high":635,"low":1603,"close":2191,"change":1296,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-07-30",9.69,-4.25,29513900,{"date":2195,"open":2015,"high":2196,"low":2191,"close":2197,"change":430,"percent_change":1917,"volume":2198,"transactions":9,"vwap":2197},"2025-07-29",10.16,10.12,20572700,{"date":2200,"open":1987,"high":1987,"low":2201,"close":2022,"change":966,"percent_change":1896,"volume":2202,"transactions":9,"vwap":2022},"2025-07-28",9.98,14884800,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1085,"percent_change":864,"volume":2209,"transactions":9,"vwap":2208},"2025-07-25",10.36,10.43,10.221,10.37,15322700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2214,"change":846,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-07-24",10.49,10.638,10.33,-3.37,16305600,{"date":2218,"open":2038,"high":2029,"low":2219,"close":2220,"change":1734,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-07-23",10.641,10.69,-4.64,24254600,{"date":2224,"open":2062,"high":2225,"low":2062,"close":2226,"change":99,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-22",11.501,11.21,5.26,27512500,{"date":2230,"open":2212,"high":2231,"low":2232,"close":2233,"change":256,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-21",10.677,10.42,10.65,1.04,22529300,{"date":2237,"open":2057,"high":2062,"low":1987,"close":2030,"change":458,"percent_change":810,"volume":2238,"transactions":9,"vwap":2030},"2025-07-18",28459100,{"date":2240,"open":1990,"high":2241,"low":1987,"close":2242,"change":296,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-07-17",10.725,10.44,-1.97,18908000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2233,"change":920,"percent_change":2175,"volume":2250,"transactions":9,"vwap":2233},"2025-07-16",10.7,10.96,10.625,15630000,{"date":2252,"open":2062,"high":2253,"low":2254,"close":2255,"change":319,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-07-15",10.95,10.5,10.73,-8.05,25165300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":397,"percent_change":2234,"volume":2264,"transactions":9,"vwap":2263},"2025-07-14",11.49,11.96,11.48,11.67,12064700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1467,"percent_change":319,"volume":2271,"transactions":9,"vwap":2270},"2025-07-11",11.72,11.75,11.134,11.55,17293500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":544,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-07-10",11.63,12.02,11.61,11.66,-1.6,10726400,{"date":2281,"open":2282,"high":2282,"low":2276,"close":2283,"change":1044,"percent_change":1684,"volume":2284,"transactions":9,"vwap":2283},"2025-07-09",12.1,11.85,12332100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1144,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-07-08",12.37,12.52,12.24,12.27,-2.15,6788400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":770,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-07-07",12.55,12.685,12.386,12.54,1.29,7134100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":594,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-03",12.53,12.62,12.114,12.38,-2.44,7693400,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":1553,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-07-02",13.44,12.642,12.69,-5.09,9495100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":104,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-01",12.91,13.67,12.769,13.37,5.78,11389700,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":318,"percent_change":561,"volume":2330,"transactions":9,"vwap":2329},"2025-06-30",12.57,12.959,12.535,12.64,6884200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":707,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-06-27",12.98,13.089,12.51,12.68,-3.35,11516900,{"date":2340,"open":2333,"high":2341,"low":2342,"close":2343,"change":1344,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-06-26",13.3,12.83,13.12,-0.98,10464400,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-06-25",14.22,14.225,13.22,13.25,-1.27,-8.75,20132900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":420,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-24",14.98,14.99,14.48,14.52,-4.97,7774600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":920,"percent_change":1734,"volume":2369,"transactions":9,"vwap":2368},"2025-06-23",15.64,15.73,15.161,15.28,5451200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":961,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-06-20",15.02,15.585,14.865,15.36,2.4,3818200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":583,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-06-18",15.31,15.498,14.97,15,-1.9,4359700,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":430,"percent_change":2152,"volume":2392,"transactions":9,"vwap":2391},"2025-06-17",15.19,15.34,15.06,15.29,3881700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-06-16",15.45,15.47,14.821,15.16,-0.59,-3.75,6854300,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1481,"percent_change":960,"volume":2408,"transactions":9,"vwap":2407},"2025-06-13",15.65,15.98,15.425,15.75,5368600,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1332,"volume":2416,"transactions":9,"vwap":2414},"2025-06-12",15.78,15.809,15.12,15.13,-0.46,6733700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":337,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-06-11",15.21,15.795,15.145,15.59,1.63,5102000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2389,"change":583,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2389},"2025-06-10",15.62,15.875,15.27,-1.86,3648400,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1869,"percent_change":510,"volume":2438,"transactions":9,"vwap":2437},"2025-06-09",15.5,15.771,15.1,15.63,4523500,{"date":2440,"open":2365,"high":2441,"low":2396,"close":2442,"change":1902,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-06-06",15.878,15.83,-2.4,4364700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":930,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-06-05",15.74,16.468,15.33,16.22,2.66,5623500,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":21,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-06-04",15.72,16.328,15.695,15.8,-0.88,4473500,{"date":2462,"open":2463,"high":2464,"low":2407,"close":2465,"change":319,"percent_change":830,"volume":2466,"transactions":9,"vwap":2465},"2025-06-03",16.54,16.73,15.94,7570500,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":889,"volume":2473,"transactions":9,"vwap":2471},"2025-06-02",17.35,16.695,16.88,-0.64,6741100,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":57,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-05-30",16.61,17.971,16.401,17.52,6.38,7302500,{"date":2483,"open":2447,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-05-29",16.81,15.38,16.47,-1.08,-6.15,13187300,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":458,"percent_change":1907,"volume":2496,"transactions":9,"vwap":2495},"2025-05-28",17.31,17.64,17.01,17.55,9125200,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-05-27",17.82,18.049999,17.4,17.45,-1.17,-6.28,3098500,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":870,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-23",19,19.2,18.26,18.62,2.25,7539200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":785,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-05-22",18.36,18.54,17.8,18.21,-1.51,3864300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1548,"percent_change":284,"volume":2528,"transactions":9,"vwap":2527},"2025-05-21",18.14,18.8,16.99,18.49,10239200,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1813,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-05-20",17.77,18.24,17.751,17.78,1.66,3103900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1016,"percent_change":753,"volume":2543,"transactions":9,"vwap":2542},"2025-05-19",18.27,18.29,17.401,17.49,4805900,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1065,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-05-16",17.3,18.02,17.29,17.5,-0.85,4308600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":430,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-05-15",17.83,18.215,17.28,17.65,0.74,5005400,{"date":2561,"open":2562,"high":2563,"low":2549,"close":2479,"change":2278,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2479},"2025-05-14",18.1,18.58,-8.37,5796300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-05-13",20.86,21,18.65,19.12,-2.41,-11.19,6966000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1066,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-05-12",22,22.62,21.52,21.53,-10.89,3259000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":893,"percent_change":1917,"volume":2589,"transactions":9,"vwap":2588},"2025-05-09",23.83,24.719,23.501,24.16,1614700,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1344,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-05-08",23.4,24.45,23.32,23.85,-0.54,2096400,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-05-07",25.76,26.1,23.7,23.98,-1.59,-6.22,3038100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":345,"percent_change":155,"volume":2613,"transactions":9,"vwap":2612},"2025-05-06",26.48,26.742,25.0049992,25.57,5088000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":449,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-05-05",25.85,25.9,25.040001,25.4,1.03,2617900,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1384,"percent_change":297,"volume":2628,"transactions":9,"vwap":2627},"2025-05-02",25.28,25.62,24.71,25.14,2542800,{"date":2630,"open":2625,"high":2631,"low":2632,"close":2609,"change":2633,"percent_change":605,"volume":2634,"transactions":9,"vwap":2609},"2025-05-01",26.59,24.773,-1.45,6790500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":458,"percent_change":961,"volume":2641,"transactions":9,"vwap":2640},"2025-04-30",30.13,30.29,27.86,27.93,4169500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":21,"percent_change":1572,"volume":2648,"transactions":9,"vwap":2647},"2025-04-29",28.49,28.55,27.2,27.83,2680100,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":907,"volume":2656,"transactions":9,"vwap":2654},"2025-04-28",27.48,29.206,27.168,27.97,1.15,3076200,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":967,"volume":2664,"transactions":9,"vwap":2662},"2025-04-25",29.09,29.7,26.303,26.82,-2.58,3731100,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-04-24",31.16,31.35,29.27,29.4,-2.31,-7.28,2877700,{"date":179,"open":2638,"high":175,"low":2675,"close":2676,"change":2677,"percent_change":633,"volume":2678,"transactions":9,"vwap":2676},30.15,31.71,1.42,3258500]