[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVTS":3,"homepage-market-summary":31,"stock-historical-NVTS":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NVTS","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},"Navitas Semiconductor Corporation Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Navitas Semiconductor Corp develops ultra-efficient gallium nitride (GaN) semiconductors that are revolutionizing power electronics. GaN power ICs integrate GaN power with drive, control, and protection to enable fast charging, high power density, and energy savings for mobile, consumer, enterprise, eMobility, and new energy markets. The company operates as one reportable segment, the design, development, manufacture, and marketing of integrated circuits and related components. Geographically, the company operates in Hong Kong, China, Europe, the United States, Rest of Asia, and Others. The majority of revenue is generated from Hong Kong.","190","Torrance, CA",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},11.97,12.52,12.75,11.96,12.34,-0.37,-3,11749648.051267,70541,12.2762,34.17,6.85,26714386.903723758,18.7,1245,{"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},1.8,28827270,10521953612.834663,489.66,"2025-04-24",[185,186,196,207,217,228,238,248,259,267,277,286,297,307,318,329,340,351,360,370,380,391,402,413,422,432,442,451,461,472,482,490,499,508,519,530,540,551,562,573,584,593,603,613,621,631,639,649,659,670,681,691,700,710,718,727,736,745,754,762,770,777,783,791,800,809,818,827,836,843,852,860,868,877,886,895,904,913,922,930,939,947,956,965,973,982,990,998,1006,1015,1024,1032,1041,1049,1058,1065,1073,1081,1090,1099,1107,1116,1124,1132,1140,1148,1157,1166,1175,1183,1192,1199,1208,1215,1224,1231,1239,1248,1257,1262,1269,1278,1285,1292,1301,1307,1315,1323,1331,1339,1348,1357,1365,1372,1380,1387,1394,1402,1410,1418,1425,1433,1440,1447,1456,1461,1467,1474,1482,1491,1500,1506,1512,1518,1523,1531,1538,1545,1554,1560,1567,1575,1583,1589,1597,1602,1608,1614,1623,1629,1635,1641,1648,1654,1661,1668,1675,1682,1689,1697,1704,1712,1717,1725,1733,1739,1747,1755,1762,1766,1773,1781,1788,1796,1805,1812,1818,1825,1829,1836,1842,1847,1851,1857,1863,1868,1872,1875,1878,1882,1887,1892,1899,1905,1911,1915,1921,1928,1932,1937,1942,1948,1954,1960,1967,1973,1979,1985,1992,2000,2007,2013,2019,2025,2030,2037,2043,2050,2057,2064,2073,2080,2089,2098,2106,2115,2120,2126,2132,2137,2141,2147,2153,2157,2164,2171,2177,2184,2191,2199,2207,2215,2223,2230,2238,2244,2252,2257,2265,2271,2279,2285,2292,2300,2307,2313,2319,2327,2333,2339,2346,2352,2358,2363,2368,2373,2380,2384,2391,2397,2404,2409,2413,2420,2427,2434,2437,2442,2447,2455,2461,2465,2470,2478,2483,2488,2494,2500,2505,2510,2513,2520,2526,2531,2537,2542,2547,2553,2559,2563,2570,2575,2581,2587,2594,2599,2605,2610,2615,2619,2623,2627,2632,2637,2643,2649,2654,2659,2665,2669,2677,2684,2688,2695,2703,2711,2719,2727,2734,2738,2744,2749,2754,2760,2765,2770,2775,2782,2786,2790,2793,2798,2802,2806,2810],{"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":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",12.29,12.36,11.775,-0.06,-0.48,17307413.105722,77493,12.07,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",12.53,13.195,12.23,12.4,0.28,2.31,24732846.443652,138484,12.6759,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":97,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",11.55,12.28,11.43,12.12,4.39,16385436.248387,95067,11.9219,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",11.785,12.58,11.47,11.61,-0.12,-1.02,21020225.256637,111619,11.8317,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",12.805,12.9,11.67,11.73,0,35617963.387056,182109,11.993,{"date":239,"open":240,"high":241,"low":242,"close":233,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",12.1,12.18,11.6,-0.47,-3.85,20601691.634229,129920,12.8825,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",11.92,12.44,11.79,12.2,0.36,3.04,9899649.232666,68877,12.1765,{"date":260,"open":261,"high":262,"low":211,"close":263,"change":234,"percent_change":234,"volume":264,"transactions":265,"vwap":266},"2026-09-24",11.465,11.86,11.84,7961642.266074,55481,11.6913,{"date":268,"open":269,"high":270,"low":271,"close":263,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",12.38,12.4591,11.77,-0.62,-4.98,8730618.809539,62452,11.9511,{"date":278,"open":16,"high":17,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",11.91,12.46,0.3,2.47,11938363.48261,73007,12.2494,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",11.99,12.35,11.85,12.16,0.73,6.39,11667215.760016,78326,12.1371,{"date":298,"open":299,"high":300,"low":301,"close":211,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",11.4,11.52,11.075,0.29,2.6,21331639.293081,54644,11.3667,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",10.97,11.3,10.8,11.14,0.66,6.3,10725979.905722,73144,11.1069,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",11,11.1344,10.27,10.48,-0.33,-3.05,14184732.485884,97640,10.6079,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",10.9,11.08,10.615,10.81,-0.08,-0.73,9489195.243534,59274,10.762,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",10.65,11.16,10.5505,10.89,-0.74,-6.36,10756222.822926,73512,10.9539,{"date":352,"open":353,"high":290,"low":354,"close":355,"change":47,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",11.29,11.25,11.63,4.3,6988321.546813,51486,11.6601,{"date":361,"open":362,"high":363,"low":312,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",11.19,11.5279,11.15,-0.45,-3.88,7901369.786287,56582,11.2772,{"date":371,"open":372,"high":373,"low":374,"close":242,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",11.945,12.1694,11.51,-0.4,-3.33,8178278.070345,63198,11.7311,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",12.19,12.63,11.98,12,0.2,1.69,13653548.600724,92544,12.2951,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",11.21,11.875,11.17,11.8,0.7,6.31,12158668.43045,72544,11.665,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",11.11,11.385,10.93,11.1,-0.11,-0.98,12144723.328225,63471,11.1377,{"date":414,"open":415,"high":416,"low":417,"close":393,"change":418,"percent_change":282,"volume":419,"transactions":420,"vwap":421},"2026-09-02",10.86,11.355,10.84,0.27,7240219.505204,51149,11.1408,{"date":423,"open":424,"high":425,"low":311,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",11.105,11.24,10.94,-0.65,-5.61,9939162.05583,71919,10.9986,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":133,"volume":439,"transactions":440,"vwap":441},"2026-08-31",11.45,11.661,11.295,11.59,0.1,9960634.248822,68009,11.512,{"date":443,"open":251,"high":444,"low":445,"close":446,"change":224,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",12.4493,11.28,11.49,-8.15,17604843.910171,101137,11.664,{"date":452,"open":453,"high":454,"low":280,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",13.18,13.24,12.51,-0.16,-1.26,11346020.658478,77047,12.6803,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",12.6,12.96,12.335,12.67,0.23,1.85,14965130.326307,85679,12.6756,{"date":473,"open":474,"high":475,"low":476,"close":251,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",13.1,13.44,12.37,0.21,1.72,17773749.139848,93895,12.704,{"date":483,"open":484,"high":383,"low":485,"close":200,"change":346,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",12.59,12.14,-5.71,9673042.59349,64666,12.3228,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":234,"percent_change":234,"volume":496,"transactions":497,"vwap":498},"2026-08-21",13.185,13.4256,12.77,12.97,14347043.985659,90245,13.055,{"date":500,"open":501,"high":502,"low":503,"close":495,"change":83,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",12.89,13.08,12.5,1.09,8486061.795193,63384,12.8065,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",13.3,13.47,12.41,12.83,-0.34,-2.58,11237440.070413,78397,12.8301,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",13.74,14.06,12.955,13.17,-1.41,-9.67,15911593.433638,106403,13.3442,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":123,"volume":537,"transactions":538,"vwap":539},"2026-08-17",14.935,14.95,14.15,14.58,0.13,14277653.053117,93954,14.5638,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",13.765,14.7333,13.72,14.45,0.79,5.78,16449056.386863,106126,14.3033,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",13.775,14.345,13.61,13.66,-0.27,-1.94,11959287.512526,77683,13.9272,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",14.34,14.53,13.82,13.93,0.33,2.43,13263370.553849,90598,14.0911,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",13.62,13.705,12.95,13.6,0.43,3.26,9538303.437471,80811,13.4479,{"date":585,"open":586,"high":587,"low":588,"close":524,"change":68,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",14.17,14.28,13.16,-5.18,12990015.10706,109349,13.5731,{"date":594,"open":595,"high":522,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",12.86,12.81,13.89,1.49,12.02,17778473.135502,123309,13.6182,{"date":604,"open":605,"high":606,"low":607,"close":201,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",11.88,13.26,11.7601,0.05,0.4,11211066.537623,98012,12.6602,{"date":614,"open":615,"high":616,"low":253,"close":289,"change":514,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",12.27,12.9563,-2.68,11449819.397214,90485,12.4915,{"date":622,"open":289,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",12.8495,12.06,12.69,1.17,10.16,12665331.494657,101213,12.5475,{"date":632,"open":633,"high":394,"low":634,"close":300,"change":313,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",10.472,10.325,6.08,15216531.130481,106929,11.3539,{"date":640,"open":641,"high":642,"low":643,"close":415,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",11.62,11.76,10.595,-0.15,-1.36,13029031.9179,100020,11.0403,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":474,"volume":656,"transactions":657,"vwap":658},"2026-07-30",10.46,11.22,10.405,11.01,1.275,16599430.043193,104651,10.8516,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",9.86,11.04,9.72,9.735,-0.275,-2.75,21667539.564285,147868,10.3135,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",10.205,10.385,9.43,10.01,-1.4,-12.27,28602963.361984,174013,9.9939,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":54,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",11.275,11.74,10.825,11.41,4.49,21082538.011261,133214,11.3296,{"date":692,"open":693,"high":693,"low":331,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",12.08,10.92,-1.11,-9.23,13442227.909996,80532,11.1573,{"date":701,"open":702,"high":703,"low":642,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",11.965,12.8,12.03,-0.64,-5.05,12539821.73807,83690,12.119,{"date":711,"open":476,"high":712,"low":188,"close":466,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",13.225,-0.155,-1.21,12894348.305432,85488,12.8913,{"date":719,"open":720,"high":595,"low":721,"close":722,"change":723,"percent_change":312,"volume":724,"transactions":725,"vwap":726},"2026-07-21",12.05,11.95,12.825,1.285,12369706.577068,83638,12.5383,{"date":728,"open":729,"high":730,"low":300,"close":731,"change":732,"percent_change":397,"volume":733,"transactions":734,"vwap":735},"2026-07-20",11.65,12.275,11.54,0.08,11290362.744212,84860,11.7837,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",11.2,12.065,10.74,11.46,-0.295,-2.51,13236800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",12.652,12.87,11.57,11.755,-1.515,-11.42,15055200,{"date":755,"open":524,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-15",13.595,12.57,13.27,0.18,1.38,13992600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":90,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-14",13.675,13.725,12.79,13.09,1.71,10144800,{"date":771,"open":772,"high":773,"low":220,"close":748,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":748},"2026-07-13",13.01,13.14,-0.6,-4.45,12117100,{"date":778,"open":779,"high":780,"low":524,"close":511,"change":173,"percent_change":781,"volume":782,"transactions":9,"vwap":511},"2026-07-10",13.56,13.79,-5.01,11144200,{"date":784,"open":522,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",14.525,13.84,14.18,0.82,6.14,15730700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",13.4,13.495,12.66,13.36,-0.63,-4.5,19215900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",14.258,14.59,13.51,13.99,-1.24,-8.14,16967800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",14.78,16.12,14.63,15.23,0.77,5.33,14123200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",16.42,16.6,14.03,14.46,-2.07,-12.52,29369100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",17.35,17.5,16.46,16.53,-1.39,-7.76,15237400,{"date":837,"open":830,"high":838,"low":839,"close":840,"change":759,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-30",18.28,17.36,17.92,1.01,15078700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",17.34,18.15,16.55,17.74,0.44,2.54,17584700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":375,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-26",17.049999,17.72,16.805,17.3,-2.26,24372300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":272,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-25",19.5,19.568,17.22,17.7,-3.38,21644400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",21.084999,21.13,17.42,18.32,-3.08,-14.39,34334400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-23",21.666,23.69,21.01,21.4,-2.3,-9.7,20910700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-22",24.465,24.66,23,23.7,-0.32,-1.33,26713800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",23.615,24.23,22.925,24.02,1.68,7.52,23356600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",22.92,23.63,22.3,22.34,0.25,1.13,20123800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-16",23.11,23.79,21.9,22.09,-1.64,-6.91,22050100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":82,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-15",25.15,26.18,22.96,23.73,1.45,35937300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",22,24.585,21.85,23.39,1.18,5.31,28743000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":768,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-11",20.78,22.35,20.27,22.21,8.34,23318500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",22.12,22.97,20.41,20.5,-2.35,-10.28,30055000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",24.5,25,20.7,22.85,-1.63,-6.66,42840600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":774,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-08",26.195,26.429,23.96,24.48,-2.39,28975000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",29.115,29.4,24.38,25.08,-5.59,-18.23,36737800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":113,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-04",28.725,31.55,28.2,30.67,-0.55,41222800,{"date":991,"open":992,"high":26,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",30.645,29.7,30.84,4.98,19.26,112299100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":176,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-02",26.52,27.839,25.53,25.86,4.02,25588200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-01",25.435,25.524,23.59,24.86,-1.74,-6.54,25017000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-29",28.75,28.8,26.08,26.6,-1.91,-6.7,23154900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":21,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-28",29.14,29.8,27.73,28.51,-1.28,21233600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-27",31.81,31.94,28.365,28.88,-2.91,-9.15,36165600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":850,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-26",31.355,33.82,30.6,31.79,8.68,50093000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-22",24.61,29.5,24.41,29.25,4.87,19.98,51180800,{"date":1059,"open":1060,"high":1061,"low":908,"close":977,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":977},"2026-05-21",22.465,25.2,1.39,6.05,37792000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":873,"volume":1072,"transactions":9,"vwap":1070},"2026-05-20",20.075001,23.37,19.95,22.99,3.56,37597400,{"date":1074,"open":1075,"high":1076,"low":830,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",19.07,19.7,19.43,-0.24,-1.22,24386000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",21.64,21.76,18.825,19.67,-1.65,-7.74,30657800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",20.705,21.58,19.54,21.32,-1,-4.48,31600300,{"date":1100,"open":1101,"high":935,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-14",21.14,20.395,22.32,1.15,5.43,40117400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-13",20.81,21.68,19.65,21.17,1.92,9.97,39381200,{"date":1117,"open":1118,"high":932,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-12",21.72,18.67,19.25,-3.4,-15.01,47323500,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-11",18.13,23.82,22.65,4.45,24.45,70915100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1135},"2026-05-08",15.885,18.2,15.6,2.41,15.26,34943000,{"date":1141,"open":1142,"high":1143,"low":533,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-07",16.66,16.74,15.79,-0.89,-5.34,28611800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-06",16.96,17.76,15.81,16.68,-0.87,-4.96,36572400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-05",16.2,18.14,15.7,17.55,1.63,10.24,40859100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-04",17.73,18,15.82,15.92,-1.53,-8.77,27240100,{"date":1176,"open":1177,"high":1178,"low":1152,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-01",16.45,18.030001,17.45,0.95,5.76,30111300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-30",15.51,16.56,15.02,16.5,1.02,6.59,24573100,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":254,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-29",15.57,14.14,15.48,2.38,27887800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-28",17.19,17.23,14.81,15.12,-3.18,-17.38,37148600,{"date":1209,"open":1202,"high":1210,"low":1211,"close":1212,"change":1189,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-27",18.36,16.21,18.3,5.9,32853600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-24",19.12,19.79,16.9,17.28,-1.23,-6.65,46861200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":153,"percent_change":90,"volume":1230,"transactions":9,"vwap":1229},"2026-04-23",18.07,19.44,17.64,18.51,53518700,{"date":1232,"open":1233,"high":1119,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-22",16.125,16.01,18.47,3.14,20.48,84760100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-21",14.445,16.61,14.19,15.33,2.13,16.14,87717900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-20",12.13,13.42,11.93,13.2,0.88,7.14,31465700,{"date":1258,"open":253,"high":748,"low":290,"close":1259,"change":1260,"percent_change":375,"volume":1261,"transactions":9,"vwap":1259},"2026-04-17",12.32,-0.05,36741500,{"date":1263,"open":1264,"high":512,"low":1265,"close":476,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":476},"2026-04-16",10.45,10.08,2.11,20.57,50761100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-15",9.895,10.38,9.76,10.26,0.39,3.95,19269900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":608,"percent_change":97,"volume":1284,"transactions":9,"vwap":1283},"2026-04-14",10.245,10.33,9.53,9.87,17091200,{"date":1286,"open":1287,"high":661,"low":1288,"close":1289,"change":202,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-13",9.37,9.12,9.82,2.94,13571300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-10",9.48,9.93,9.4,9.54,0.12,1.27,14791900,{"date":1302,"open":1303,"high":1295,"low":1287,"close":1304,"change":1305,"percent_change":645,"volume":1306,"transactions":9,"vwap":1304},"2026-04-09",9.46,9.42,-0.13,16271400,{"date":1308,"open":1297,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-08",10.015,9.14,9.55,0.98,11.44,31655200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":22,"volume":1322,"transactions":9,"vwap":1320},"2026-04-07",8.66,8.75,8.28,8.57,-0.265,9875800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":609,"volume":1330,"transactions":9,"vwap":1328},"2026-04-06",8.79,9.05,8.63,8.835,0.035,9496400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":255,"volume":1338,"transactions":9,"vwap":1336},"2026-04-02",8.12,8.985,8.05,8.8,0.26,11407400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-01",9,9.26,8.43,8.54,-0.23,-2.62,19688700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-31",8.18,8.805,7.935,8.77,0.94,12.01,24923100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":365,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-30",8.58,8.64,7.66,7.83,-5.43,25616400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1319,"change":346,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1319},"2026-03-27",8.83,8.85,8.17,-8.2,21885800,{"date":1373,"open":1374,"high":1375,"low":1368,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-26",9.155,9.21,9.02,-0.46,-4.85,17173800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1294,"change":386,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1294},"2026-03-25",9.595,10,9.35,2.16,13712200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":438,"percent_change":504,"volume":1393,"transactions":9,"vwap":1392},"2026-03-24",8.922,9.405,8.87,9.28,13854600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":579,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-23",9.08,9.325,8.86,9.18,4.91,18633100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1318,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1318},"2026-03-20",8.945,9.2,8.495,-0.42,-4.58,20429600,{"date":1411,"open":1412,"high":1342,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-19",8.71,8.48,9.17,0.11,1.21,18457500,{"date":1419,"open":1420,"high":1421,"low":1326,"close":1422,"change":1423,"percent_change":1088,"volume":1424,"transactions":9,"vwap":1422},"2026-03-18",9.67,9.69,9.06,-0.76,22972400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1289,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1289},"2026-03-17",10.625,10.749,9.77,-0.67,-6.39,25005900,{"date":1434,"open":1435,"high":355,"low":1436,"close":1437,"change":1275,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-16",10.765,10.23,10.49,3.86,44981900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1298,"percent_change":118,"volume":1446,"transactions":9,"vwap":1445},"2026-03-13",10.425,10.815,9.905,10.1,21758400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-12",10.42,10.88,9.88,9.98,-0.86,-7.93,28041300,{"date":1457,"open":1458,"high":1450,"low":1458,"close":417,"change":1385,"percent_change":1459,"volume":1460,"transactions":9,"vwap":417},"2026-03-11",8.72,24.88,55663300,{"date":1462,"open":1463,"high":1367,"low":1464,"close":1047,"change":281,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1047},"2026-03-10",8.45,8.33,3.58,15845800,{"date":1468,"open":1469,"high":1463,"low":1470,"close":1471,"change":759,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-09",8.04,7.72,8.38,2.2,15154600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1423,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-03-06",8.69,8.93,8.08,8.2,-8.48,15268000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-05",9.01,9.44,8.545,8.96,-0.26,-2.82,12638700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-04",9.16,9.45,8.795,9.22,0.32,3.6,12746900,{"date":1501,"open":1404,"high":1502,"low":1047,"close":1503,"change":427,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-03",9.233,8.9,-6.81,19142900,{"date":1507,"open":1486,"high":1508,"low":1509,"close":1311,"change":160,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1311},"2026-03-02",9.6,8.526,6.11,14669500,{"date":1513,"open":1514,"high":1399,"low":1515,"close":1341,"change":74,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1341},"2026-02-27",9.11,8.575,-5.36,18786500,{"date":1519,"open":1289,"high":1436,"low":1384,"close":1520,"change":21,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-26",9.51,-3.74,21190400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1451,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1451},"2026-02-25",8.67,10.495,8.6,1.62,19.61,50713700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":83,"percent_change":478,"volume":1537,"transactions":9,"vwap":1536},"2026-02-24",8.06,8.56,8.01,8.26,19982100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1333,"change":108,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1333},"2026-02-23",7.8,8.25,7.76,3.05,12727000,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-20",7.9,8.19,7.71,7.88,-0.2,-2.48,13292800,{"date":1555,"open":1556,"high":1557,"low":1362,"close":1478,"change":1558,"percent_change":223,"volume":1559,"transactions":9,"vwap":1478},"2026-02-19",7.95,8.13,-0.01,12399100,{"date":1561,"open":1536,"high":1562,"low":1563,"close":1564,"change":1305,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-18",8.365,7.92,8.09,-1.58,10341800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":335,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-17",8.145,8.395,7.82,8.22,-0.96,13935000,{"date":1576,"open":1471,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-13",8.705,8.16,8.3,-0.07,-0.84,15468500,{"date":1584,"open":1585,"high":1404,"low":1541,"close":1586,"change":1587,"percent_change":775,"volume":1588,"transactions":9,"vwap":1586},"2026-02-12",8.81,8.37,-0.39,17309700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":514,"volume":1596,"transactions":9,"vwap":1594},"2026-02-11",9.07,9.165,8.47,8.76,-0.03,17067400,{"date":1598,"open":1514,"high":1399,"low":1318,"close":1325,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1325},"2026-02-10",-0.43,-4.66,25120600,{"date":1603,"open":1604,"high":1392,"low":1605,"close":1496,"change":254,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1496},"2026-02-09",8.65,8.55,4.06,18862000,{"date":1609,"open":1610,"high":1591,"low":1611,"close":1398,"change":1612,"percent_change":1120,"volume":1613,"transactions":9,"vwap":1398},"2026-02-06",7.785,7.68,1.43,27434900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-05",7.86,7.98,7.35,7.43,-0.77,-9.39,16380100,{"date":1624,"open":1376,"high":1625,"low":1626,"close":1479,"change":1627,"percent_change":1621,"volume":1628,"transactions":9,"vwap":1479},"2026-02-04",9.108,7.79,-0.85,19671800,{"date":1630,"open":1631,"high":1632,"low":1413,"close":1326,"change":579,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1326},"2026-02-03",8.92,9.09,4.99,21467900,{"date":1636,"open":1637,"high":1398,"low":1638,"close":1639,"change":153,"percent_change":128,"volume":1640,"transactions":9,"vwap":1639},"2026-02-02",8.59,8.46,8.62,14890200,{"date":1642,"open":1643,"high":1494,"low":1644,"close":1359,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1359},"2026-01-30",9.23,8.49,-0.88,-9.3,16660300,{"date":1649,"open":1283,"high":1650,"low":1651,"close":1303,"change":336,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1303},"2026-01-29",9.91,8.97,-7.16,25713600,{"date":1655,"open":1656,"high":1449,"low":1657,"close":1658,"change":1659,"percent_change":1190,"volume":1660,"transactions":9,"vwap":1658},"2026-01-28",9.99,9.84,10.19,0.63,27286900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":759,"percent_change":1113,"volume":1667,"transactions":9,"vwap":1666},"2026-01-27",9.415,9.68,9.145,9.56,22800600,{"date":1669,"open":1670,"high":1436,"low":1287,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-26",10.21,9.38,-0.79,-7.77,16400000,{"date":1676,"open":312,"high":1677,"low":1383,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-23",11.18,10.17,-1.12,-9.92,29014000,{"date":1683,"open":1383,"high":1684,"low":1685,"close":353,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":353},"2026-01-22",11.395,9.995,1.53,15.68,37350300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1273,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1273},"2026-01-21",10.185,10.365,9.255,-0.1,-1.01,18541400,{"date":1698,"open":1699,"high":1700,"low":1273,"close":661,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":661},"2026-01-20",10.29,10.6,-1.05,-9.62,25759200,{"date":1705,"open":1436,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-16",11.149,10.22,10.91,0.91,9.1,28794800,{"date":1713,"open":1707,"high":1714,"low":1383,"close":1383,"change":1715,"percent_change":375,"volume":1716,"transactions":9,"vwap":1383},"2026-01-15",10.64,-0.04,32719700,{"date":1718,"open":1663,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-14",10.06,9.03,10.04,0.585,6.19,31233800,{"date":1726,"open":1727,"high":320,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-13",10.83,9.3,9.455,-0.975,-9.35,32390000,{"date":1734,"open":1383,"high":1735,"low":1311,"close":1736,"change":254,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-12",10.55,10.43,3.57,28128400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":438,"volume":1746,"transactions":9,"vwap":1744},"2026-01-09",10.25,10.4,9.755,10.07,0.01,23796500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1719,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1719},"2026-01-08",10.12,10.576,9.815,-0.25,-2.42,27285600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1298,"percent_change":936,"volume":1761,"transactions":9,"vwap":1760},"2026-01-07",10.035,10.34,9.64,10.31,37234500,{"date":1763,"open":1376,"high":1707,"low":1484,"close":1658,"change":1764,"percent_change":463,"volume":1765,"transactions":9,"vwap":1658},"2026-01-06",1.14,61385500,{"date":1767,"open":1476,"high":1768,"low":1769,"close":1326,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1326},"2026-01-05",9.135,8.52,0.67,8,41331400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1471,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1471},"2026-01-02",7.5,8.425,7.49,1.24,17.37,34901600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1255,"change":1694,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1255},"2025-12-31",7.2,7.37,7.105,-1.38,8492800,{"date":1789,"open":1790,"high":1775,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-30",7.255,7.22,7.24,0.03,0.42,8156000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-29",7.19,7.463,7.15,7.21,-0.19,-2.57,8722000,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1488,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-26",7.65,7.29,7.4,-3.39,7684400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1361,"change":234,"percent_change":234,"volume":1817,"transactions":9,"vwap":1361},"2025-12-24",7.63,7.74,7.51,4531400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1361,"change":1078,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1361},"2025-12-23",7.705,7.93,7.6,-3.04,7345900,{"date":1826,"open":1533,"high":1557,"low":1571,"close":1547,"change":1827,"percent_change":1104,"volume":1828,"transactions":9,"vwap":1547},"2025-12-22",0.09,11158200,{"date":1830,"open":1831,"high":1563,"low":1832,"close":1833,"change":849,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-19",7.45,7.39,7.81,5.97,20343000,{"date":1837,"open":1815,"high":1838,"low":1839,"close":1784,"change":1558,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1784},"2025-12-18",8.02,7.33,-0.14,12112900,{"date":1843,"open":1616,"high":1617,"low":1839,"close":1844,"change":365,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-17",7.38,-5.75,12209500,{"date":1848,"open":1540,"high":1849,"low":1470,"close":1362,"change":1305,"percent_change":962,"volume":1850,"transactions":9,"vwap":1362},"2025-12-16",8.15,10740400,{"date":1852,"open":1318,"high":1318,"low":1853,"close":1854,"change":797,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-15",7.94,7.96,-7.33,18871200,{"date":1858,"open":1710,"high":1859,"low":1463,"close":1637,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1637},"2025-12-12",9.31,-0.59,-6.43,14325900,{"date":1864,"open":1585,"high":1865,"low":1605,"close":1399,"change":1866,"percent_change":313,"volume":1867,"transactions":9,"vwap":1399},"2025-12-11",9.39,0.06,15489000,{"date":1869,"open":1870,"high":1304,"low":1047,"close":1288,"change":1260,"percent_change":988,"volume":1871,"transactions":9,"vwap":1288},"2025-12-10",9.035,13950400,{"date":1873,"open":1728,"high":1294,"low":1341,"close":1414,"change":1599,"percent_change":1097,"volume":1874,"transactions":9,"vwap":1414},"2025-12-09",19417900,{"date":1876,"open":661,"high":1164,"low":674,"close":1508,"change":1298,"percent_change":1299,"volume":1877,"transactions":9,"vwap":1508},"2025-12-08",24950900,{"date":1879,"open":1494,"high":1880,"low":1496,"close":1294,"change":1793,"percent_change":1497,"volume":1881,"transactions":9,"vwap":1294},"2025-12-05",9.71,12564300,{"date":1883,"open":1527,"high":1666,"low":1884,"close":1494,"change":1885,"percent_change":1318,"volume":1886,"transactions":9,"vwap":1494},"2025-12-04",8.465,0.76,19073000,{"date":1888,"open":1889,"high":1594,"low":1535,"close":1476,"change":1890,"percent_change":1129,"volume":1891,"transactions":9,"vwap":1476},"2025-12-03",8.36,0.37,13469500,{"date":1893,"open":1894,"high":1637,"low":1895,"close":1896,"change":1897,"percent_change":108,"volume":1898,"transactions":9,"vwap":1896},"2025-12-02",8.35,8.27,8.32,0.02,16078400,{"date":1900,"open":1343,"high":1901,"low":1895,"close":1579,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1579},"2025-12-01",8.755,-0.44,-5.03,13999600,{"date":1906,"open":1907,"high":1710,"low":1593,"close":1908,"change":609,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-28",8.53,8.74,4.8,13626300,{"date":1912,"open":1894,"high":1604,"low":1479,"close":945,"change":1913,"percent_change":1438,"volume":1914,"transactions":9,"vwap":945},"2025-11-26",0.31,20736000,{"date":1916,"open":1469,"high":1849,"low":1917,"close":1918,"change":1488,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-25",7.57,8.03,-3.14,13604500,{"date":1922,"open":1923,"high":1924,"low":1917,"close":1925,"change":292,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-24",7.67,8.315,8.29,9.66,21113200,{"date":1929,"open":1831,"high":1626,"low":27,"close":1930,"change":1745,"percent_change":536,"volume":1931,"transactions":9,"vwap":1930},"2025-11-21",7.56,25305300,{"date":1933,"open":1644,"high":1360,"low":1775,"close":1934,"change":113,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-20",7.55,-2.2,32886300,{"date":1938,"open":1939,"high":1940,"low":1934,"close":1470,"change":191,"percent_change":1620,"volume":1941,"transactions":9,"vwap":1470},"2025-11-19",7.77,8.24,18043500,{"date":1943,"open":1944,"high":1478,"low":902,"close":1945,"change":608,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-18",7.595,7.78,0.65,16383600,{"date":1949,"open":1556,"high":1464,"low":902,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-17",7.73,-0.38,-4.69,17269100,{"date":1955,"open":1775,"high":1463,"low":1956,"close":1957,"change":386,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-14",7.44,8.11,2.53,22620000,{"date":1961,"open":1962,"high":1463,"low":1963,"close":1964,"change":336,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-13",8.375,7.775,7.91,-8.45,18979000,{"date":1968,"open":1969,"high":1970,"low":1769,"close":1360,"change":192,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1360},"2025-11-12",9.27,9.315,-5.26,19370000,{"date":1974,"open":1975,"high":1976,"low":1631,"close":1288,"change":192,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1288},"2025-11-11",9.47,9.94,-5,34447600,{"date":1980,"open":1981,"high":663,"low":1894,"close":1508,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1508},"2025-11-10",8.4,1.76,22.45,46949900,{"date":1986,"open":1626,"high":1918,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-07",7.18,7.84,-0.995,-11.26,49140400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1328,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1328},"2025-11-06",9.83,9.844,8.82,-1.025,-10.4,23405500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":661,"change":774,"percent_change":2005,"volume":2006,"transactions":9,"vwap":661},"2025-11-05",10.56,10.69,9.62,-5.74,29133000,{"date":2008,"open":1274,"high":2009,"low":1670,"close":651,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":651},"2025-11-04",11.58,-1.79,-14.61,37670600,{"date":2014,"open":1253,"high":510,"low":2015,"close":2016,"change":714,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-11-03",11.94,12.25,-8.99,36040500,{"date":2020,"open":474,"high":779,"low":2021,"close":2022,"change":123,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-31",12.68,13.46,7.17,27040600,{"date":2026,"open":498,"high":524,"low":269,"close":2027,"change":1695,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-30",12.56,-7.44,23457800,{"date":2031,"open":2032,"high":2033,"low":501,"close":2034,"change":89,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-10-29",13.175,13.95,13.57,5.77,30130500,{"date":2038,"open":521,"high":2039,"low":2040,"close":513,"change":2041,"percent_change":834,"volume":2042,"transactions":9,"vwap":513},"2025-10-28",14.123,12.605,-1.08,28553100,{"date":2044,"open":2045,"high":2046,"low":454,"close":2047,"change":456,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-27",14.775,15.14,13.91,-1.14,39211900,{"date":2051,"open":534,"high":2052,"low":2053,"close":2054,"change":138,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-24",14.865,13.8,14.07,3.38,34972700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":555,"change":2062,"percent_change":153,"volume":2063,"transactions":9,"vwap":555},"2025-10-23",14.11,14.25,13.352,0.005,29194300,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-22",14.4,15.19,12.47,13.605,-1.425,-9.48,54948100,{"date":2074,"open":2075,"high":1219,"low":2076,"close":2077,"change":824,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-21",16.775,14.74,15.03,-12.11,59296600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-20",14.825,17.79,14.82,17.1,2.44,16.64,91241400,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-17",14.29,15.78,14.02,14.66,-0.97,-6.21,75353100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":128,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-16",15.24,16.85,14.69,15.63,3.1,144343700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-15",13.12,15.435,12.88,15.16,2.59,20.6,148371400,{"date":2116,"open":2117,"high":2118,"low":694,"close":757,"change":303,"percent_change":1019,"volume":2119,"transactions":9,"vwap":757},"2025-10-14",12.45,13.33,157929900,{"date":2121,"open":1527,"high":2122,"low":2123,"close":1114,"change":2124,"percent_change":1101,"volume":2125,"transactions":9,"vwap":1114},"2025-10-13",10.41,8.5,1.74,147107400,{"date":2127,"open":1771,"high":2128,"low":1854,"close":2129,"change":467,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-10",9.785,8.23,2.88,95195900,{"date":2133,"open":2134,"high":1918,"low":1934,"close":1771,"change":1337,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1771},"2025-10-09",7.845,3.36,122956700,{"date":2138,"open":1833,"high":2139,"low":1775,"close":1815,"change":1715,"percent_change":74,"volume":2140,"transactions":9,"vwap":1815},"2025-10-08",8.41,71534600,{"date":2142,"open":2143,"high":1908,"low":1917,"close":1945,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1945},"2025-10-07",8.21,-0.35,-4.31,45204600,{"date":2148,"open":2149,"high":1940,"low":2150,"close":1557,"change":1913,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1557},"2025-10-06",8.035,7.663,3.96,34691800,{"date":2154,"open":1593,"high":1644,"low":1775,"close":1571,"change":2155,"percent_change":1408,"volume":2156,"transactions":9,"vwap":1571},"2025-10-03",-0.375,34096700,{"date":2158,"open":1540,"high":2159,"low":1950,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-02",8.44,8.195,0.895,12.26,60483700,{"date":2165,"open":2166,"high":1784,"low":2167,"close":2168,"change":732,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-01",7.13,7.04,7.3,1.11,40175800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1791,"change":1793,"percent_change":1794,"volume":2176,"transactions":9,"vwap":1791},"2025-09-30",7.12,7.32,6.83,24484000,{"date":2178,"open":2179,"high":2180,"low":2181,"close":1798,"change":1885,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1798},"2025-09-29",6.81,7.54,6.792,11.82,43663500,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":335,"percent_change":1221,"volume":2190,"transactions":9,"vwap":2189},"2025-09-26",6.45,6.48,6.22,6.43,11984400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2144,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-25",6.54,6.66,6.312,6.51,-5.1,16528500,{"date":2200,"open":2201,"high":1618,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-09-24",6.9,6.77,6.86,-0.02,-0.29,19817000,{"date":2208,"open":1255,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-09-23",7.175,6.72,6.88,-0.28,-3.91,21652500,{"date":2216,"open":2217,"high":1839,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-22",7,6.63,7.16,0.15,2.14,23495800,{"date":2224,"open":2225,"high":2219,"low":2226,"close":2227,"change":202,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-09-19",6.69,6.52,7.01,4.16,31351600,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":418,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-18",6.74,6.92,6.46,6.73,4.18,26796600,{"date":2239,"open":2240,"high":2193,"low":2241,"close":2234,"change":2242,"percent_change":1664,"volume":2243,"transactions":9,"vwap":2234},"2025-09-17",5.89,5.83,0.57,28721600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2240,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2240},"2025-09-16",6.13,6.175,5.86,-0.22,-3.6,13645500,{"date":2253,"open":2254,"high":2255,"low":1834,"close":1510,"change":191,"percent_change":2095,"volume":2256,"transactions":9,"vwap":1510},"2025-09-15",6.23,6.295,17576300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1827,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-12",6.35,6.508,6.132,6.17,1.48,31238400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":635,"change":849,"percent_change":1540,"volume":2270,"transactions":9,"vwap":635},"2025-09-11",5.67,6.205,5.659,21909000,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":223,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-09-10",5.96,6.03,5.63,5.64,-2.08,18000400,{"date":2280,"open":2281,"high":2282,"low":2276,"close":1181,"change":2220,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1181},"2025-09-09",5.69,5.805,2.67,13555300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1745,"percent_change":759,"volume":2291,"transactions":9,"vwap":2290},"2025-09-08",5.66,5.825,5.51,5.61,12858600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1866,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-09-05",5.65,5.79,5.44,5.6,1.08,14535000,{"date":2301,"open":2276,"high":2302,"low":2303,"close":2304,"change":1802,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-09-04",5.75,5.52,5.54,-3.32,10615100,{"date":2308,"open":2035,"high":2309,"low":2267,"close":2310,"change":1595,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-03",5.85,5.73,-0.52,9690100,{"date":2314,"open":2315,"high":2316,"low":2290,"close":1181,"change":1694,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1181},"2025-09-02",5.72,5.877,-1.71,10691500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2248,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2248},"2025-08-29",6.02,6.06,5.785,-0.18,-2.98,12831500,{"date":2328,"open":789,"high":2329,"low":2274,"close":2330,"change":1595,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-28",6.29,6.04,-0.49,11584700,{"date":2334,"open":2335,"high":2336,"low":2273,"close":2337,"change":2204,"percent_change":324,"volume":2338,"transactions":9,"vwap":2337},"2025-08-27",6.12,6.135,6.07,11446400,{"date":2340,"open":2341,"high":2342,"low":1063,"close":2343,"change":408,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-26",6.285,6.339,6.09,-1.77,16833000,{"date":2347,"open":2329,"high":2348,"low":2349,"close":2349,"change":1345,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-25",6.42,6.2,-3.58,10228300,{"date":2353,"open":2349,"high":2354,"low":2355,"close":2189,"change":90,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2189},"2025-08-22",6.58,6.16,3.54,12638200,{"date":2359,"open":1723,"high":2360,"low":2343,"close":2361,"change":1715,"percent_change":705,"volume":2362,"transactions":9,"vwap":2361},"2025-08-21",6.25,6.21,7502000,{"date":2364,"open":2365,"high":2348,"low":2321,"close":2360,"change":2324,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2360},"2025-08-20",6.375,-2.8,11302600,{"date":2369,"open":2202,"high":2370,"low":2348,"close":2189,"change":514,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2189},"2025-08-19",6.84,-5.02,12945000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2202,"change":644,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2202},"2025-08-18",6.825,6.91,6.6,-2.17,10217500,{"date":2381,"open":1783,"high":1792,"low":2202,"close":2233,"change":324,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2233},"2025-08-15",-4.55,13044300,{"date":2385,"open":2386,"high":1808,"low":2387,"close":2388,"change":408,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-14",7.08,6.95,7.25,-1.49,14031300,{"date":2392,"open":2167,"high":2393,"low":2394,"close":2395,"change":609,"percent_change":2302,"volume":2396,"transactions":9,"vwap":2395},"2025-08-13",7.555,7.03,7.36,21211800,{"date":2398,"open":2399,"high":2400,"low":2196,"close":2401,"change":254,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-08-12",6.61,7.02,6.96,5.45,16450700,{"date":2405,"open":2210,"high":2406,"low":2193,"close":2377,"change":191,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2377},"2025-08-11",7.05,-0.9,15602500,{"date":2410,"open":2201,"high":2217,"low":2411,"close":2194,"change":1305,"percent_change":1021,"volume":2412,"transactions":9,"vwap":2194},"2025-08-08",6.53,20808000,{"date":2414,"open":2415,"high":2401,"low":2416,"close":2417,"change":849,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-07",6.5,6.47,6.79,6.93,26008300,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2259,"change":1407,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2259},"2025-08-06",6.71,6.75,6.33,-6.2,21336400,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2202,"change":1030,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2202},"2025-08-05",6.28,7.28,6.24,-15.9,57341300,{"date":2435,"open":1335,"high":1319,"low":1833,"close":1335,"change":1827,"percent_change":911,"volume":2436,"transactions":9,"vwap":1335},"2025-08-04",38057500,{"date":2438,"open":2439,"high":2440,"low":2387,"close":1854,"change":1659,"percent_change":1637,"volume":2441,"transactions":9,"vwap":1854},"2025-08-01",7.015,8.185,32572000,{"date":2443,"open":1934,"high":1610,"low":2444,"close":1839,"change":1298,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1839},"2025-07-31",7.31,1.66,20828700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":1801,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1801},"2025-07-30",7.565,7.605,7.1,-0.31,-4.12,19200400,{"date":2456,"open":1463,"high":2457,"low":1775,"close":902,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":902},"2025-07-29",8.51,-1.04,-12.15,27836800,{"date":2462,"open":2463,"high":1294,"low":1464,"close":1534,"change":1345,"percent_change":1346,"volume":2464,"transactions":9,"vwap":1534},"2025-07-28",8.88,27872900,{"date":2466,"open":2467,"high":1405,"low":1605,"close":1325,"change":1802,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1325},"2025-07-25",8.875,-2.12,21875500,{"date":2471,"open":2472,"high":1392,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-07-24",8.865,8.42,8.98,0.16,1.81,32622200,{"date":2479,"open":1413,"high":2480,"low":1478,"close":1996,"change":386,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1996},"2025-07-23",8.828,2.32,28880800,{"date":2484,"open":1325,"high":2485,"low":1540,"close":1639,"change":2220,"percent_change":2486,"volume":2487,"transactions":9,"vwap":1639},"2025-07-22",8.84,1.77,53360700,{"date":2489,"open":2490,"high":1294,"low":2491,"close":1593,"change":901,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1593},"2025-07-21",7.48,7.391,24.74,120768500,{"date":2495,"open":2496,"high":2497,"low":2424,"close":2417,"change":2498,"percent_change":1925,"volume":2499,"transactions":9,"vwap":2417},"2025-07-18",6.37,6.98,0.52,30469100,{"date":2501,"open":2262,"high":2502,"low":2322,"close":2503,"change":1298,"percent_change":96,"volume":2504,"transactions":9,"vwap":2503},"2025-07-17",6.405,6.27,16530500,{"date":2506,"open":2361,"high":2254,"low":2507,"close":2508,"change":335,"percent_change":1030,"volume":2509,"transactions":9,"vwap":2508},"2025-07-16",5.92,6.15,15059900,{"date":2511,"open":2360,"high":2415,"low":1510,"close":2254,"change":254,"percent_change":2246,"volume":2512,"transactions":9,"vwap":2254},"2025-07-15",31072700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1793,"percent_change":97,"volume":2519,"transactions":9,"vwap":2518},"2025-07-14",5.82,5.93,5.68,5.87,15097800,{"date":2521,"open":2431,"high":2431,"low":2522,"close":2523,"change":1407,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-11",5.81,5.84,-6.71,19182300,{"date":2527,"open":2189,"high":2193,"low":2254,"close":2528,"change":113,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-07-10",6.26,-2.64,16119500,{"date":2532,"open":2533,"high":2534,"low":2503,"close":2189,"change":644,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2189},"2025-07-09",6.555,6.62,-2.28,13805800,{"date":2538,"open":2361,"high":2539,"low":2349,"close":2354,"change":579,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2354},"2025-07-08",6.64,6.99,21157000,{"date":2543,"open":2424,"high":2544,"low":2545,"close":2508,"change":2205,"percent_change":798,"volume":2546,"transactions":9,"vwap":2508},"2025-07-07",6.34,5.99,19121100,{"date":2548,"open":2424,"high":2549,"low":2528,"close":2550,"change":1298,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-07-03",6.56,6.44,1.9,15163300,{"date":2554,"open":2555,"high":2377,"low":2254,"close":2556,"change":608,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-07-02",6.38,6.32,0.8,16458000,{"date":2560,"open":2496,"high":2234,"low":2322,"close":2503,"change":2212,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2503},"2025-07-01",-4.27,24429800,{"date":2564,"open":2565,"high":2235,"low":2566,"close":2567,"change":223,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-06-30",6.595,6.4,6.55,-1.8,26774500,{"date":2571,"open":2572,"high":2202,"low":2416,"close":2573,"change":1866,"percent_change":1709,"volume":2574,"transactions":9,"vwap":2573},"2025-06-27",6.7,6.67,28134000,{"date":2576,"open":2166,"high":2577,"low":1190,"close":2399,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2399},"2025-06-26",7.34,-0.41,-5.84,44514600,{"date":2582,"open":2583,"high":2584,"low":2217,"close":2400,"change":324,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2400},"2025-06-25",7.64,7.99,-4.49,35339200,{"date":2588,"open":2589,"high":2590,"low":2573,"close":1618,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":1618},"2025-06-24",6.805,7.385,0.83,12.73,43421900,{"date":2595,"open":2596,"high":2444,"low":398,"close":2226,"change":2331,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2226},"2025-06-23",6.8,-6.99,42358300,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2227,"change":1745,"percent_change":83,"volume":2604,"transactions":9,"vwap":2227},"2025-06-20",7.11,7.47,6.68,30968200,{"date":2606,"open":2607,"high":1783,"low":2596,"close":2217,"change":83,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2217},"2025-06-18",6.82,2.04,29494100,{"date":2611,"open":2387,"high":2612,"low":2377,"close":2203,"change":324,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2203},"2025-06-17",7.06,-4.59,34144900,{"date":2616,"open":1934,"high":2584,"low":2167,"close":1798,"change":1305,"percent_change":2617,"volume":2618,"transactions":9,"vwap":1798},"2025-06-16",-1.78,60072700,{"date":2620,"open":1809,"high":1540,"low":1801,"close":2174,"change":2331,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2174},"2025-06-13",-6.27,40696600,{"date":2624,"open":1542,"high":1579,"low":1611,"close":1833,"change":644,"percent_change":2625,"volume":2626,"transactions":9,"vwap":1833},"2025-06-12",-1.88,47982800,{"date":2628,"open":2629,"high":1414,"low":1807,"close":1854,"change":1305,"percent_change":2630,"volume":2631,"transactions":9,"vwap":1854},"2025-06-11",8.525,-1.61,104392100,{"date":2633,"open":1617,"high":1360,"low":2634,"close":1564,"change":546,"percent_change":2635,"volume":2636,"transactions":9,"vwap":1564},"2025-06-10",7.53,10.82,133001600,{"date":2638,"open":2496,"high":2639,"low":314,"close":2168,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2168},"2025-06-09",7.875,1.12,18.12,127280900,{"date":2644,"open":2502,"high":2377,"low":2645,"close":2646,"change":536,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-06-06",6,6.18,2.15,43949500,{"date":2650,"open":2175,"high":2370,"low":2651,"close":1063,"change":336,"percent_change":2652,"volume":2653,"transactions":9,"vwap":1063},"2025-06-05",5.88,-10.77,65669100,{"date":2655,"open":2355,"high":2540,"low":2241,"close":2656,"change":2657,"percent_change":1195,"volume":2658,"transactions":9,"vwap":2656},"2025-06-04",6.78,0.84,103350900,{"date":2660,"open":2661,"high":1190,"low":2296,"close":2662,"change":1794,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-03",5.815,5.94,7.61,93332200,{"date":2666,"open":2667,"high":2294,"low":1633,"close":2303,"change":1794,"percent_change":1940,"volume":2668,"transactions":9,"vwap":2303},"2025-06-02",5.03,57625700,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2205,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-05-30",5.251,5.4,4.95,5.1,-5.38,45067500,{"date":2678,"open":2679,"high":2400,"low":2680,"close":2681,"change":1620,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-05-29",6.535,5.22,5.39,-12.5,104620300,{"date":2685,"open":2394,"high":2601,"low":2246,"close":2355,"change":514,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2355},"2025-05-28",-5.23,140280300,{"date":2689,"open":2690,"high":2691,"low":2690,"close":2415,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2415},"2025-05-27",4.535,7.529,2.09,47.39,271628300,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":705,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-05-23",4.51,4.919,4.22,4.41,-12.67,78011100,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1236,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-05-22",4.905,5.25,4.03,5.05,164.4,276487800,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":798,"volume":2718,"transactions":9,"vwap":2716},"2025-05-21",1.98,2.06,1.88,1.91,-0.09,61759400,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1595,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-05-20",2.02,2.05,1.96,2,-1.48,2344600,{"date":2728,"open":2729,"high":2608,"low":2730,"close":2731,"change":1260,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-05-19",2.01,1.97,2.03,-2.4,1495700,{"date":2735,"open":2736,"high":1266,"low":2722,"close":2736,"change":1745,"percent_change":47,"volume":2737,"transactions":9,"vwap":2736},"2025-05-16",2.08,2346600,{"date":2739,"open":2608,"high":2740,"low":2741,"close":2742,"change":2204,"percent_change":1573,"volume":2743,"transactions":9,"vwap":2742},"2025-05-15",2.085,1.99,2.07,2722000,{"date":2745,"open":1385,"high":2746,"low":2608,"close":2692,"change":1260,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2692},"2025-05-14",2.18,-2.34,2419300,{"date":2750,"open":2742,"high":2751,"low":2742,"close":2221,"change":2752,"percent_change":2055,"volume":2753,"transactions":9,"vwap":2221},"2025-05-13",2.185,0.07,3205700,{"date":2755,"open":2724,"high":1385,"low":2756,"close":2742,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2742},"2025-05-12",1.995,0.19,10.11,5841300,{"date":2761,"open":2762,"high":2741,"low":2763,"close":2715,"change":2204,"percent_change":1701,"volume":2764,"transactions":9,"vwap":2715},"2025-05-09",1.89,1.83,2940200,{"date":2766,"open":2713,"high":2724,"low":468,"close":2551,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2551},"2025-05-08",-0.055,-2.81,4347400,{"date":2771,"open":2551,"high":2723,"low":2551,"close":2772,"change":608,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-05-07",1.955,2.62,2125100,{"date":2776,"open":2551,"high":2777,"low":179,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-05-06",1.94,1.905,-0.095,-4.75,2773100,{"date":2783,"open":2731,"high":2714,"low":2713,"close":2724,"change":1260,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2724},"2025-05-05",-2.44,2415800,{"date":2787,"open":2713,"high":2788,"low":2723,"close":2722,"change":83,"percent_change":1839,"volume":2789,"transactions":9,"vwap":2722},"2025-05-02",2.1,2945600,{"date":2791,"open":2777,"high":2756,"low":2551,"close":2716,"change":2204,"percent_change":2458,"volume":2792,"transactions":9,"vwap":2716},"2025-05-01",1867000,{"date":2794,"open":2795,"high":2777,"low":2796,"close":2795,"change":1595,"percent_change":1172,"volume":2797,"transactions":9,"vwap":2795},"2025-04-30",1.93,1.845,2780400,{"date":2799,"open":2724,"high":2731,"low":2795,"close":2723,"change":1260,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2723},"2025-04-29",-2.49,2144300,{"date":2803,"open":2729,"high":2742,"low":96,"close":2729,"change":1715,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2729},"2025-04-28",-1.95,2266400,{"date":2807,"open":2731,"high":2722,"low":96,"close":2722,"change":1897,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2722},"2025-04-25",0.99,2131800,{"date":183,"open":2811,"high":2608,"low":2811,"close":2731,"change":2475,"percent_change":1534,"volume":2812,"transactions":9,"vwap":2731},1.87,4006400]