[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXTS":3,"homepage-market-summary":30,"stock-historical-NXTS":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NXTS","2026-10-07",{"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},"Nexentis Technologies Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Nexentis Technologies Inc, is engaged in redefining mitochondrial drug discovery with help of its wholly owned biotechnology subsidiary, MitoCareX Bio focused on drug discovery company dedicated to developing first-in-class therapeutics for inflammatory metabolic diseases and cancer by targeting specific metabolic pathways. The company is also focused on sustainable operations in various industries such as solar projects, and oncology biotechnology.","9","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.08,1.12,1.185,0.94,1.39,-0.31,-22.3,18330488.44653,109680,1.5948,49,446458.3101780397,0.3,3998,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",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","2026-10-06",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":39,"sparkline":55,"date":41},"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":39,"sparkline":62,"date":41},"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":41},"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":41},"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":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":39},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":19,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},205.8,323254,117987794.164866,-98.24,"2025-04-25",[186,187,196,206,217,225,234,243,252,259,268,278,286,294,301,308,315,324,333,342,350,358,367,373,381,389,396,405,415,424,430,439,447,455,461,468,476,484,490,500,507,514,520,529,538,547,555,563,572,579,587,594,602,607,613,622,632,639,647,655,663,671,678,685,693,701,708,716,725,733,742,750,758,767,774,782,790,798,805,812,820,827,832,839,847,853,859,863,869,876,884,891,895,902,910,917,923,931,939,947,952,959,964,971,978,983,990,996,1002,1007,1013,1017,1022,1027,1032,1036,1042,1049,1054,1060,1066,1073,1080,1083,1086,1092,1098,1106,1112,1118,1125,1132,1139,1144,1150,1159,1165,1172,1180,1187,1194,1201,1208,1217,1223,1229,1236,1243,1250,1255,1262,1266,1273,1281,1288,1295,1303,1309,1316,1321,1327,1331,1337,1344,1352,1357,1360,1365,1372,1378,1384,1391,1397,1404,1410,1417,1424,1432,1441,1449,1456,1462,1469,1475,1480,1486,1493,1499,1503,1508,1512,1517,1522,1525,1530,1537,1545,1552,1557,1565,1572,1579,1586,1591,1596,1602,1610,1617,1626,1633,1641,1648,1655,1661,1666,1671,1678,1685,1694,1700,1705,1711,1716,1721,1726,1730,1735,1740,1745,1751,1756,1761,1765,1771,1778,1785,1790,1796,1803,1811,1818,1825,1831,1837,1844,1851,1859,1865,1871,1877,1882,1890,1896,1900,1905,1912,1918,1923,1930,1937,1944,1953,1960,1969,1978,1986,1993,1999,2005,2011,2016,2022,2028,2036,2044,2048,2052,2055,2060,2065,2071,2077,2082,2087,2093,2100,2104,2108,2111,2115,2121,2125,2131,2137,2143,2146,2149,2154,2158,2164,2169,2175,2184,2192,2200,2208,2214,2220,2226,2230,2236,2240,2243,2247,2250,2256,2259,2264,2268,2272,2275,2278,2283,2287,2290,2294,2297,2301,2304,2308,2312,2319,2325,2331,2336,2340,2346,2353,2360,2364,2368,2374,2379,2385,2390,2394,2397,2402,2407,2412,2418,2425,2434,2441,2448,2456,2462,2471,2480,2488,2494,2497,2501,2506,2510],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},1.388,1.41,1.38,0.01,0.72,3220.038318,124,1.3786,{"date":197,"open":198,"high":199,"low":200,"close":190,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",1.46,1.47,1.3714,-0.11,-7.38,3633.789031,112,1.4132,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",1.44,1.5046,1.4071,1.49,0.06,4.2,5276.4657,141,1.4342,{"date":218,"open":189,"high":198,"low":189,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",1.43,0.04,2.88,7206.182673,185,1.4253,{"date":226,"open":227,"high":228,"low":227,"close":20,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",1.33,1.4299,-0.01,-0.71,10914.264108,145,1.3944,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":194,"vwap":242},"2026-09-29",1.45,1.37,1.4,-0.065,-4.44,7508.7908,1.4226,{"date":244,"open":236,"high":245,"low":236,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",1.505,1.465,-0.005,-0.34,6842.307843,130,1.4674,{"date":253,"open":236,"high":254,"low":237,"close":199,"change":191,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",1.52,0.68,25747.45653,176,1.436,{"date":260,"open":254,"high":261,"low":262,"close":198,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",1.55,1.31,0.005,0.34,74342.4507,481,1.4204,{"date":269,"open":219,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",1.66,1.1401,1.455,0.045,3.19,473583.750218,3024,1.4868,{"date":279,"open":190,"high":208,"low":280,"close":189,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",1.36,0.03,2.17,11177.4507,136,1.3866,{"date":287,"open":227,"high":190,"low":288,"close":190,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",1.29,0.07,5.34,13553.312963,333,1.3291,{"date":295,"open":280,"high":208,"low":262,"close":262,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",-0.06,-4.38,19420.106292,334,1.3603,{"date":302,"open":238,"high":238,"low":303,"close":237,"change":304,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",1.32,0,15560.263623,403,1.3581,{"date":309,"open":310,"high":310,"low":237,"close":237,"change":296,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",1.5,-4.2,16582.455776,219,1.4369,{"date":316,"open":317,"high":317,"low":318,"close":219,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",1.62,1.28,-0.1301,-8.34,58813.651288,482,1.4436,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",1.61,1.5601,-0.0599,-3.7,8058.298187,163,1.5865,{"date":334,"open":335,"high":336,"low":261,"close":317,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",1.635,1.64,-0.07,-4.14,7277.875443,168,1.6032,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":304,"percent_change":304,"volume":347,"transactions":348,"vwap":349},"2026-09-10",1.7,1.6401,1.69,7703.47415,177,1.6706,{"date":351,"open":335,"high":352,"low":335,"close":346,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",1.72,0.02,1.2,6746.099,232,1.6744,{"date":359,"open":360,"high":360,"low":317,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",1.73,1.67,-0.05,-2.91,8044.409884,172,1.6732,{"date":368,"open":360,"high":369,"low":326,"close":352,"change":220,"percent_change":370,"volume":371,"transactions":313,"vwap":372},"2026-09-04",1.74,2.38,10136.7587,1.663,{"date":374,"open":375,"high":344,"low":326,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",1.68,-0.04,-2.33,19779.581243,297,1.6665,{"date":382,"open":383,"high":384,"low":326,"close":352,"change":376,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",1.76,1.8942,-2.27,31530.627864,346,1.704,{"date":390,"open":391,"high":391,"low":361,"close":383,"change":376,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",1.77,-2.22,18019.164311,274,1.7877,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":376,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",1.86,1.6921,1.8,-2.17,35923.488207,451,1.7845,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":337,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",1.89,2.0499,1.75,1.84,-3.66,78072.0527,630,1.917,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":281,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",1.88,1.91,1.808,1.6,14421.858961,250,1.8466,{"date":425,"open":426,"high":426,"low":427,"close":417,"change":281,"percent_change":317,"volume":428,"transactions":331,"vwap":429},"2026-08-26",1.93,1.81,12349.849165,1.8703,{"date":431,"open":432,"high":433,"low":360,"close":434,"change":289,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",1.87,1.8799,1.85,3.93,95283.3786,1384,1.8818,{"date":440,"open":410,"high":441,"low":409,"close":442,"change":191,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",1.8855,1.78,0.56,6737.506688,165,1.787,{"date":448,"open":417,"high":449,"low":344,"close":391,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",1.896,-0.03,-1.67,7202.871452,192,1.7891,{"date":456,"open":418,"high":418,"low":400,"close":400,"change":201,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",-5.76,42932.665728,266,1.8566,{"date":462,"open":463,"high":463,"low":418,"close":418,"change":337,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",2,-3.54,12672.426521,242,1.9263,{"date":469,"open":470,"high":471,"low":434,"close":471,"change":220,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",1.95,1.98,2.06,24891.407067,321,1.9141,{"date":477,"open":471,"high":471,"low":478,"close":479,"change":281,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",1.8102,1.94,1.57,15991.115149,316,1.892,{"date":485,"open":479,"high":486,"low":400,"close":418,"change":376,"percent_change":487,"volume":488,"transactions":356,"vwap":489},"2026-08-14",1.97,-2.05,13376.131681,1.8601,{"date":491,"open":492,"high":493,"low":494,"close":470,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",1.82,2.02,1.7501,0.11,5.98,126629.089955,1657,1.9188,{"date":501,"open":502,"high":486,"low":492,"close":410,"change":362,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",1.9,-2.65,9690.454782,203,1.8613,{"date":508,"open":509,"high":509,"low":400,"close":407,"change":191,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",1.92,0.53,18012.155006,337,1.8672,{"date":515,"open":486,"high":486,"low":398,"close":417,"change":229,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",-0.53,17239.186015,387,1.9063,{"date":521,"open":426,"high":522,"low":523,"close":407,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",1.99,1.83,-0.035,-1.82,12874.124751,226,1.9094,{"date":530,"open":471,"high":531,"low":417,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",2.01,1.925,0.075,4.05,20521.160918,211,1.9417,{"date":539,"open":540,"high":540,"low":541,"close":434,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",2.11,1.79,-0.17,-8.42,49705.731934,534,1.8718,{"date":548,"open":549,"high":550,"low":502,"close":493,"change":362,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",2.13,2.16,-2.42,172546.909989,867,2.0187,{"date":556,"open":427,"high":540,"low":369,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",2.07,0.36,21.05,90924.38162,708,1.8967,{"date":564,"open":565,"high":398,"low":254,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",1.59,1.71,0.16,10.32,149563.775536,1135,1.6874,{"date":573,"open":574,"high":566,"low":236,"close":261,"change":289,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",1.51,4.73,68881.907856,583,1.5705,{"date":580,"open":581,"high":581,"low":236,"close":582,"change":337,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",1.63,1.48,-4.52,46008.513782,467,1.5107,{"date":588,"open":574,"high":317,"low":589,"close":261,"change":123,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",1.4301,-7.19,606772.697794,5128,1.685,{"date":595,"open":409,"high":596,"low":420,"close":361,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",1.7899,-0.13,-7.22,33487.318496,425,1.6832,{"date":603,"open":479,"high":479,"low":383,"close":400,"change":201,"percent_change":457,"volume":604,"transactions":605,"vwap":606},"2026-07-24",18561.807933,469,1.8461,{"date":608,"open":522,"high":463,"low":523,"close":418,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":562},"2026-07-23",-0.15,-7.28,48267.530903,496,{"date":614,"open":615,"high":616,"low":617,"close":472,"change":362,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-22",2.08,2.12,1.815,-2.37,84954.505452,796,1.9575,{"date":623,"open":624,"high":625,"low":626,"close":540,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-21",2.3,2.4099,2.09,-0.18,-7.86,29927.04375,415,2.2346,{"date":633,"open":624,"high":624,"low":634,"close":635,"change":304,"percent_change":304,"volume":636,"transactions":637,"vwap":638},"2026-07-20",2.1201,2.29,26150.6446,428,2.2362,{"date":640,"open":641,"high":642,"low":643,"close":635,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":635},"2026-07-17",2.49,2.52,2.22,-0.19,-7.66,33800,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":609,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-16",2.61,2.807,2.44,2.48,-5.7,43500,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":450,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-15",2.62,2.69,2.357,2.63,-1.13,168600,{"date":664,"open":665,"high":666,"low":649,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-14",3.16,3.18,2.66,-0.45,-14.47,93900,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":516,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-13",3.56,2.94,3.11,-14.56,78700,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":542,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-10",3.79,3.58,3.64,-4.46,16300,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":688},"2026-07-09",3.68,3.81,3.52,0.08,2.14,35000,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-08",3.78,3.48,3.73,-0.14,-3.62,44600,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":212,"percent_change":480,"volume":707,"transactions":9,"vwap":706},"2026-07-07",3.6,3.97,3.31,3.87,318000,{"date":709,"open":710,"high":711,"low":712,"close":688,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":688},"2026-07-06",4.16,4.185,3.61,-0.49,-11.4,107200,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-02",4.4,4.55,4.06,4.3,-0.16,-3.59,122500,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":696,"volume":732,"transactions":9,"vwap":730},"2026-07-01",4.19,4.53,4.17,4.46,0.15,77700,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-30",4.35,4.57,4.24,4.31,-0.36,-7.71,90600,{"date":743,"open":744,"high":745,"low":727,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-29",4.61,4.74,4.67,-0.33,-6.6,1125500,{"date":751,"open":752,"high":753,"low":754,"close":752,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":752},"2026-06-26",5,5.075,4.7,-0.2,-3.85,156200,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-25",5.73,5.91,5.01,5.2,-0.73,-12.31,280900,{"date":768,"open":761,"high":769,"low":770,"close":771,"change":772,"percent_change":557,"volume":773,"transactions":9,"vwap":771},"2026-06-24",6.43,5.55,5.93,0.12,1104200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":590,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-23",6.62,6.9,5.42,5.81,-55.31,2436600,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-22",11,23.8,13,7.92,155.91,62104200,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-18",4.97,5.58,5.08,-0.26,-4.87,90200,{"date":799,"open":800,"high":801,"low":802,"close":290,"change":108,"percent_change":803,"volume":804,"transactions":9,"vwap":290},"2026-06-17",5.53,6.125,4.8,-8.25,4762300,{"date":806,"open":290,"high":807,"low":746,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-16",6.47,5.82,0.28,5.05,6346800,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-15",4.69,6.118,5.54,0.74,15.42,37500,{"date":821,"open":822,"high":778,"low":823,"close":802,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":802},"2026-06-12",4.87,4.661,-0.21,-4.19,14400,{"date":828,"open":752,"high":810,"low":829,"close":762,"change":495,"percent_change":830,"volume":831,"transactions":9,"vwap":762},"2026-06-11",4.68,2.24,8400,{"date":833,"open":834,"high":290,"low":835,"close":836,"change":597,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-10",5.21,4.45,4.9,-2.58,36900,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":201,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-09",5.17,5.22,4.99,5.03,-2.14,10000,{"date":848,"open":770,"high":770,"low":810,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-08",5.14,-0.66,-11.38,10200,{"date":854,"open":762,"high":855,"low":719,"close":856,"change":817,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-05",5.842,5.8,14.62,13900,{"date":860,"open":290,"high":290,"low":861,"close":861,"change":289,"percent_change":238,"volume":862,"transactions":9,"vwap":861},"2026-06-04",5.06,7300,{"date":864,"open":865,"high":865,"low":843,"close":843,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":843},"2026-06-03",5.56,-0.56,-10.09,4700,{"date":870,"open":871,"high":872,"low":871,"close":770,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":770},"2026-06-02",5.235,5.553,0.37,7.14,6700,{"date":877,"open":842,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-01",5.345,4.957,5.18,-0.4,-7.17,19000,{"date":885,"open":886,"high":887,"low":886,"close":793,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":793},"2026-05-29",5.35,6.75,0.57,11.38,93300,{"date":892,"open":802,"high":893,"low":802,"close":762,"change":495,"percent_change":830,"volume":894,"transactions":9,"vwap":762},"2026-05-28",5.3,12100,{"date":896,"open":792,"high":897,"low":898,"close":836,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":836},"2026-05-27",5.29,4.884,-0.27,-5.22,24100,{"date":903,"open":904,"high":905,"low":906,"close":841,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":841},"2026-05-26",4.47,5.94,4.39,0.69,15.4,154100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":212,"percent_change":280,"volume":916,"transactions":9,"vwap":915},"2026-05-22",4.41,4.71,4.398,4.48,7000,{"date":918,"open":915,"high":919,"low":920,"close":921,"change":247,"percent_change":201,"volume":922,"transactions":9,"vwap":921},"2026-05-21",4.58,4.29,4.42,5000,{"date":924,"open":925,"high":915,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-20",4.355,4.18,4.425,0.225,5.36,7500,{"date":932,"open":933,"high":934,"low":935,"close":213,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":213},"2026-05-19",4.85,5.185,4.02,-0.74,-14.98,49200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":47,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-18",4.27,6.25,4.186,4.94,10.76,276800,{"date":948,"open":745,"high":745,"low":949,"close":730,"change":627,"percent_change":950,"volume":951,"transactions":9,"vwap":730},"2026-05-15",4.38,-3.88,11900,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":337,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-14",5.11,4.539,4.64,-1.49,7200,{"date":960,"open":961,"high":792,"low":962,"close":913,"change":690,"percent_change":360,"volume":963,"transactions":9,"vwap":913},"2026-05-13",4.62,4.6,16600,{"date":965,"open":966,"high":752,"low":962,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-12",4.75,4.63,-0.055,-1.17,12600,{"date":972,"open":973,"high":836,"low":967,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-11",4.89,4.685,-0.425,-8.32,13400,{"date":979,"open":886,"high":980,"low":919,"close":954,"change":936,"percent_change":981,"volume":982,"transactions":9,"vwap":954},"2026-05-08",5.48,-12.65,38600,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":288,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-07",4.52,6.21,5.85,28.29,160400,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":296,"percent_change":995,"volume":852,"transactions":9,"vwap":993},"2026-05-06",4.1,4.56,3.92,-1.3,{"date":997,"open":998,"high":893,"low":999,"close":961,"change":289,"percent_change":1000,"volume":1001,"transactions":9,"vwap":961},"2026-05-05",5.25,4.175,1.54,146700,{"date":1003,"open":1004,"high":1004,"low":735,"close":719,"change":1005,"percent_change":487,"volume":1006,"transactions":9,"vwap":719},"2026-05-04",4.77,-0.095,2900,{"date":1008,"open":913,"high":913,"low":949,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-01",4.645,-0.125,-2.62,15300,{"date":1014,"open":1015,"high":944,"low":961,"close":1004,"change":289,"percent_change":211,"volume":1016,"transactions":9,"vwap":1004},"2026-04-30",4.66,2000,{"date":1018,"open":1019,"high":1020,"low":719,"close":754,"change":524,"percent_change":936,"volume":1021,"transactions":9,"vwap":754},"2026-04-29",4.785,5.024,2500,{"date":1023,"open":763,"high":290,"low":736,"close":1024,"change":1025,"percent_change":401,"volume":1026,"transactions":9,"vwap":1024},"2026-04-28",4.735,-0.105,4400,{"date":1028,"open":792,"high":762,"low":1029,"close":1029,"change":722,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-27",4.84,-3.2,2800,{"date":1033,"open":1034,"high":1034,"low":802,"close":752,"change":229,"percent_change":755,"volume":1035,"transactions":9,"vwap":752},"2026-04-24",5.02,4800,{"date":1037,"open":921,"high":1038,"low":718,"close":762,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":762},"2026-04-23",5.39,0.41,8.91,64700,{"date":1043,"open":814,"high":1044,"low":1045,"close":962,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":962},"2026-04-22",4.76,4.34,-0.1,-2.13,5600,{"date":1050,"open":746,"high":1051,"low":746,"close":754,"change":281,"percent_change":1052,"volume":1053,"transactions":9,"vwap":754},"2026-04-21",4.79,0.64,9400,{"date":1055,"open":727,"high":754,"low":1056,"close":746,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":746},"2026-04-20",4.08,0.55,13.35,34700,{"date":1061,"open":941,"high":1062,"low":1063,"close":1064,"change":731,"percent_change":695,"volume":1065,"transactions":9,"vwap":1064},"2026-04-17",4.315,3.96,4.12,10700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":704,"change":450,"percent_change":1071,"volume":1072,"transactions":9,"vwap":704},"2026-04-16",4,4.03,3.915,-0.75,5800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1068,"change":824,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1068},"2026-04-15",4.21,4.571,3.94,-4.99,16000,{"date":1081,"open":1045,"high":718,"low":727,"close":1075,"change":450,"percent_change":230,"volume":1082,"transactions":9,"vwap":1075},"2026-04-14",8100,{"date":1084,"open":926,"high":904,"low":1056,"close":737,"change":229,"percent_change":160,"volume":1085,"transactions":9,"vwap":737},"2026-04-13",6100,{"date":1087,"open":736,"high":1088,"low":1064,"close":1089,"change":881,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-10",4.82,4.25,-8.6,66200,{"date":1093,"open":680,"high":933,"low":1094,"close":1095,"change":19,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-09",3.755,4.65,25.34,98600,{"date":1099,"open":754,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-08",5.24,3.38,3.71,-0.476,-11.37,77000,{"date":1107,"open":1045,"high":1045,"low":1108,"close":943,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":943},"2026-04-07",3.871,-0.084,-1.97,22657,{"date":1113,"open":1044,"high":1044,"low":1114,"close":941,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":941},"2026-04-06",4.256,-0.28,-6.15,20814,{"date":1119,"open":1120,"high":1120,"low":1121,"close":719,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":719},"2026-04-02",4.732,4.515,-0.056,-1.22,614,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":103,"volume":1131,"transactions":9,"vwap":1129},"2026-04-01",4.487,4.683,4.606,-0.014,1443,{"date":1133,"open":1134,"high":1135,"low":1134,"close":961,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":961},"2026-03-31",4.459,4.802,0.245,5.6,886,{"date":1140,"open":1134,"high":1141,"low":1045,"close":1142,"change":1143,"percent_change":756,"volume":498,"transactions":9,"vwap":1142},"2026-03-30",4.914,4.375,-0.175,{"date":1145,"open":1135,"high":1146,"low":915,"close":719,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":719},"2026-03-27",4.851,-0.189,-3.99,3214,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-26",4.613,4.83,4.557,4.739,0.182,3.99,1971,{"date":1160,"open":1161,"high":1153,"low":719,"close":1154,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1154},"2026-03-25",4.746,-0.063,-1.36,3429,{"date":1166,"open":1167,"high":1168,"low":912,"close":961,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":961},"2026-03-24",4.704,4.921,-0.077,-1.64,3914,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-23",5.215,5.222,4.697,-0.273,-5.49,2629,{"date":1181,"open":1182,"high":1183,"low":1153,"close":792,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":792},"2026-03-20",5.117,5.334,-0.147,-2.87,4257,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1182,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1182},"2026-03-19",5.103,5.635,-0.329,-6.04,871,{"date":1195,"open":1038,"high":1196,"low":1154,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-18",5.565,5.446,0.119,2.23,7014,{"date":1202,"open":1038,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-17",5.845,5.327,-0.392,-6.85,9500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-16",6.062,6.405,5.257,5.719,-0.308,-5.11,6057,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1221,"change":304,"percent_change":304,"volume":1222,"transactions":9,"vwap":1221},"2026-03-13",6.055,6.3,6.027,3571,{"date":1224,"open":1225,"high":1226,"low":1221,"close":1221,"change":1227,"percent_change":96,"volume":1228,"transactions":9,"vwap":1221},"2026-03-12",6.209,6.818,-0.182,34986,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1225,"change":1234,"percent_change":723,"volume":1235,"transactions":9,"vwap":1225},"2026-03-11",6.279,6.566,6.09,-0.231,10243,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":97,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-10",7.28,6.363,6.44,-10.68,12514,{"date":1244,"open":1220,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1207,"transactions":9,"vwap":1247},"2026-03-09",7.56,6.02,7.21,0.84,13.19,{"date":1251,"open":1220,"high":1240,"low":1246,"close":1252,"change":824,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-06",6.37,-3.19,7486,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":289,"percent_change":16,"volume":1261,"transactions":9,"vwap":1260},"2026-03-05",6.545,6.86,6.356,6.58,2057,{"date":1263,"open":1220,"high":1264,"low":1233,"close":1264,"change":304,"percent_change":304,"volume":1265,"transactions":9,"vwap":1264},"2026-03-04",6.51,4757,{"date":1267,"open":1240,"high":1268,"low":1269,"close":1264,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1264},"2026-03-03",6.587,6.16,-0.371,-5.39,10257,{"date":1274,"open":1275,"high":1276,"low":1269,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-02",6.23,7,6.881,0.357,5.47,6014,{"date":1282,"open":1240,"high":1232,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-27",6.034,6.524,-0.686,-9.51,7257,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1247,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1247},"2026-02-26",8.33,6.041,-1.33,-15.57,154714,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":370,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-25",6.615,8.89,6.517,8.54,38.64,234129,{"date":1304,"open":1305,"high":1275,"low":1306,"close":1269,"change":1307,"percent_change":201,"volume":1308,"transactions":9,"vwap":1269},"2026-02-24",6.181,5.95,-0.007,1686,{"date":1310,"open":1311,"high":1264,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":977,"transactions":9,"vwap":1313},"2026-02-23",6.447,5.789,6.167,-0.343,-5.27,{"date":1317,"open":1220,"high":1318,"low":1275,"close":1264,"change":809,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1264},"2026-02-20",7.63,4.49,28943,{"date":1322,"open":1323,"high":1275,"low":800,"close":1275,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1275},"2026-02-19",5.586,0.7,12.66,6371,{"date":1328,"open":800,"high":1329,"low":1038,"close":800,"change":304,"percent_change":304,"volume":1330,"transactions":9,"vwap":800},"2026-02-18",5.747,2314,{"date":1332,"open":1333,"high":1333,"low":1038,"close":800,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":800},"2026-02-17",5.67,-0.287,-4.93,4543,{"date":1338,"open":1339,"high":1340,"low":1137,"close":1341,"change":1109,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-13",5.88,6.111,5.817,-1.42,5943,{"date":1345,"open":1346,"high":1347,"low":779,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-12",6.965,7.07,5.901,-0.917,-13.45,218557,{"date":1353,"open":874,"high":1238,"low":1226,"close":1226,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1226},"2026-02-11",-0.322,-4.51,4957,{"date":1358,"open":1247,"high":1238,"low":1347,"close":874,"change":304,"percent_change":304,"volume":1359,"transactions":9,"vwap":874},"2026-02-10",4443,{"date":1361,"open":1362,"high":1245,"low":1347,"close":874,"change":153,"percent_change":1363,"volume":1364,"transactions":9,"vwap":874},"2026-02-09",7.35,-4.67,6857,{"date":1366,"open":1367,"high":1368,"low":1260,"close":1369,"change":17,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-06",6.72,8.19,7.49,17.58,14414,{"date":1373,"open":874,"high":874,"low":1374,"close":1252,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1252},"2026-02-05",6.132,-0.91,-12.5,19100,{"date":1379,"open":1380,"high":1381,"low":1347,"close":1238,"change":97,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1238},"2026-02-04",8.106,8.26,-9.57,17186,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":698,"percent_change":1390,"volume":1287,"transactions":9,"vwap":1389},"2026-02-03",8.12,8.379,7.735,8.05,-1.71,{"date":1392,"open":1298,"high":1393,"low":1389,"close":1368,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1368},"2026-02-02",8.925,-0.63,-7.14,22943,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":304,"percent_change":304,"volume":1403,"transactions":9,"vwap":1402},"2026-01-30",8.47,9.1,8.4,8.82,9014,{"date":1405,"open":1406,"high":1406,"low":1300,"close":1402,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1402},"2026-01-29",9.45,-1.05,-10.64,14943,{"date":1411,"open":1412,"high":1413,"low":1400,"close":1414,"change":1115,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-28",9.52,9.94,9.87,-2.76,14886,{"date":1418,"open":1419,"high":1420,"low":1406,"close":1421,"change":337,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-27",9.59,10.276,10.15,-0.68,19971,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-26",10.92,10.01,10.22,-1.19,-10.43,37229,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-23",11.76,12.25,11.27,11.41,-1.26,-9.94,79157,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":17,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-22",13.44,14.21,10.57,12.67,9.7,6534386,{"date":1450,"open":1451,"high":1452,"low":1445,"close":1453,"change":443,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-21",10.71,11.9,11.55,5.1,6829,{"date":1457,"open":1458,"high":1437,"low":1459,"close":1458,"change":153,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-20",10.99,10.773,-3.09,2714,{"date":1463,"open":1464,"high":1465,"low":1436,"close":1466,"change":1375,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-16",11.69,12.46,11.34,-7.43,12757,{"date":1470,"open":1428,"high":1471,"low":1472,"close":1435,"change":1473,"percent_change":778,"volume":1474,"transactions":9,"vwap":1435},"2026-01-15",12.6,9.8,0.63,276343,{"date":1476,"open":1477,"high":1434,"low":1458,"close":1478,"change":1473,"percent_change":760,"volume":1479,"transactions":9,"vwap":1478},"2026-01-14",11.06,11.62,3557,{"date":1481,"open":1446,"high":1482,"low":1458,"close":1458,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1458},"2026-01-13",12.733,-0.98,-8.19,5586,{"date":1487,"open":1488,"high":1435,"low":1434,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-12",12.11,11.97,0.105,0.88,2671,{"date":1494,"open":1464,"high":1495,"low":1478,"close":1496,"change":1490,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-09",12.53,11.865,0.89,4614,{"date":1500,"open":1466,"high":1434,"low":1477,"close":1434,"change":1248,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1434},"2026-01-08",7.69,1414,{"date":1504,"open":1437,"high":1505,"low":1459,"close":1426,"change":713,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1426},"2026-01-07",11.48,-4.29,3086,{"date":1509,"open":1510,"high":1434,"low":1510,"close":1437,"change":809,"percent_change":642,"volume":1511,"transactions":9,"vwap":1437},"2026-01-06",10.85,1543,{"date":1513,"open":1505,"high":1514,"low":1477,"close":1515,"change":304,"percent_change":304,"volume":1516,"transactions":9,"vwap":1515},"2026-01-05",11.515,11.13,2757,{"date":1518,"open":1437,"high":1519,"low":1477,"close":1515,"change":1394,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1515},"2026-01-02",11.662,-5.36,2686,{"date":1523,"open":1426,"high":1435,"low":1426,"close":1434,"change":1248,"percent_change":1501,"volume":1524,"transactions":9,"vwap":1434},"2025-12-31",5186,{"date":1526,"open":1489,"high":1465,"low":1421,"close":1426,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1426},"2025-12-30",-1.61,-12.85,15257,{"date":1531,"open":1532,"high":908,"low":1533,"close":1495,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1495},"2025-12-29",15.26,12.39,-3.01,-19.37,8843,{"date":1538,"open":1539,"high":1540,"low":1532,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-26",15.47,15.82,15.54,-0.42,-2.63,929,{"date":1546,"open":1539,"high":1547,"low":1539,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-12-24",16.52,15.96,0.42,2.7,443,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1541,"change":1542,"percent_change":1543,"volume":1492,"transactions":9,"vwap":1541},"2025-12-23",15.68,15.75,15.085,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1548,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1548},"2025-12-22",17.78,18.059999,14.56,-2.03,-11.28,13614,{"date":1566,"open":1567,"high":1568,"low":1559,"close":1567,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1567},"2025-12-19",17.99,18.2,0.21,1.18,2914,{"date":1573,"open":1574,"high":1575,"low":1559,"close":1559,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1559},"2025-12-18",18.396,18.41,-0.7,-3.79,1457,{"date":1580,"open":1581,"high":1582,"low":1575,"close":1583,"change":866,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-17",19.040001,20.167,18.48,-2.94,1643,{"date":1587,"open":1588,"high":1582,"low":1589,"close":1581,"change":866,"percent_change":1590,"volume":1016,"transactions":9,"vwap":1581},"2025-12-16",19.6,18.375,-2.86,{"date":1592,"open":1593,"high":1593,"low":1588,"close":1588,"change":1594,"percent_change":610,"volume":1595,"transactions":9,"vwap":1588},"2025-12-15",21,-1.54,2271,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":1115,"percent_change":1601,"volume":1511,"transactions":9,"vwap":1600},"2025-12-12",21.665,21.945,21.14,-1.31,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-12-11",21.882,22.274,21.42,-0.84,-3.77,1629,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1115,"percent_change":1616,"volume":1171,"transactions":9,"vwap":1615},"2025-12-10",22.12,22.61,21.35,22.26,-1.24,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-09",20.02,23.45,19.32,22.54,2.345,11.61,10357,{"date":1627,"open":1628,"high":1629,"low":1567,"close":1630,"change":1490,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-08",19.691,20.657,20.195,0.52,1714,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":97,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-05",20.86,21.21,19.74,20.09,-3.69,3371,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1635,"change":97,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1635},"2025-12-04",21.49,21.7,20.237,-3.56,3529,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1651,"change":1115,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-03",20.93,21.63,20.72,-1.28,1900,{"date":1656,"open":1657,"high":1658,"low":1643,"close":1659,"change":153,"percent_change":1660,"volume":1502,"transactions":9,"vwap":1659},"2025-12-02",22.056999,22.19,21.91,-1.57,{"date":1662,"open":1606,"high":1613,"low":1663,"close":1615,"change":1664,"percent_change":744,"volume":1665,"transactions":9,"vwap":1615},"2025-12-01",21.28,0.98,2771,{"date":1667,"open":1652,"high":1668,"low":1652,"close":1663,"change":1248,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1663},"2025-11-28",21.987,4.11,586,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":809,"percent_change":20,"volume":1677,"transactions":9,"vwap":1676},"2025-11-26",20.3,20.65,19.985,20.44,2029,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":360,"volume":1684,"transactions":9,"vwap":1682},"2025-11-25",18.83,20.209,20.16,0.343,2600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-24",18.9,20.013,18.557,19.817,1.582,8.68,1886,{"date":1695,"open":1560,"high":1696,"low":1697,"close":1698,"change":1136,"percent_change":280,"volume":1699,"transactions":9,"vwap":1698},"2025-11-21",18.34,17.486,18.235,2829,{"date":1701,"open":1680,"high":1702,"low":1559,"close":1567,"change":1394,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1567},"2025-11-20",18.97,-3.38,2557,{"date":1706,"open":1588,"high":1707,"low":1568,"close":1708,"change":1407,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-19",19.733,18.62,-5.34,3314,{"date":1712,"open":1682,"high":1673,"low":1713,"close":1714,"change":1715,"percent_change":192,"volume":1595,"transactions":9,"vwap":1714},"2025-11-18",19.495,19.67,0.14,{"date":1717,"open":1635,"high":1614,"low":1718,"close":1718,"change":525,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-17",19.53,-8.52,3514,{"date":1722,"open":1593,"high":1723,"low":1724,"close":1614,"change":1394,"percent_change":1185,"volume":1725,"transactions":9,"vwap":1614},"2025-11-14",22.33,20.23,2186,{"date":1727,"open":1643,"high":1728,"low":1643,"close":1729,"change":1542,"percent_change":82,"volume":1016,"transactions":9,"vwap":1729},"2025-11-13",22.82,21.98,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":713,"percent_change":845,"volume":1021,"transactions":9,"vwap":1734},"2025-11-12",22.96,22.049999,22.4,{"date":1736,"open":1652,"high":1737,"low":1652,"close":1738,"change":199,"percent_change":1258,"volume":1739,"transactions":9,"vwap":1738},"2025-11-11",23.1,22.89,3500,{"date":1741,"open":1593,"high":1742,"low":1682,"close":1606,"change":1473,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1606},"2025-11-10",21.721,3.03,1429,{"date":1746,"open":1650,"high":1600,"low":1747,"close":1748,"change":713,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-07",19.635,20.79,-2.3,5457,{"date":1752,"open":1729,"high":1753,"low":1674,"close":1663,"change":1394,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1663},"2025-11-06",23.786,-2.88,5686,{"date":1757,"open":1612,"high":1758,"low":1759,"close":1659,"change":698,"percent_change":1394,"volume":1760,"transactions":9,"vwap":1659},"2025-11-05",24.15,21.77,3943,{"date":1762,"open":1732,"high":785,"low":1659,"close":1733,"change":1292,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1733},"2025-11-04",-5.69,5771,{"date":1766,"open":1767,"high":1758,"low":1732,"close":1768,"change":153,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-03",23.87,23.38,-1.47,5314,{"date":1772,"open":1768,"high":1773,"low":1774,"close":1775,"change":824,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-31",24.22,22.47,23.73,-0.88,6957,{"date":1779,"open":1780,"high":1781,"low":1767,"close":1782,"change":824,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-30",24.5,25.83,23.94,-0.87,18486,{"date":1786,"open":1787,"high":1780,"low":1788,"close":1758,"change":304,"percent_change":304,"volume":1789,"transactions":9,"vwap":1758},"2025-10-29",23.66,23.17,8886,{"date":1791,"open":1792,"high":1792,"low":1737,"close":1758,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1758},"2025-10-28",25.76,-1.89,-7.26,29714,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":337,"percent_change":899,"volume":1802,"transactions":9,"vwap":1801},"2025-10-27",26.11,26.88,25.41,26.040001,10586,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1798,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1798},"2025-10-24",27.37,28,25.97,-2.52,-8.8,42514,{"date":1812,"open":1813,"high":1814,"low":1799,"close":1815,"change":492,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-23",27.51,30.275,28.63,6.79,663786,{"date":1819,"open":1820,"high":1821,"low":1801,"close":1822,"change":1429,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-22",28.21,29.946,26.81,-4.25,57414,{"date":1826,"open":1827,"high":1828,"low":1806,"close":1806,"change":1375,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1806},"2025-10-21",28.91,29.281,-3.15,12543,{"date":1832,"open":1833,"high":1827,"low":1834,"close":1827,"change":238,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1827},"2025-10-20",27.72,27.65,5.09,6357,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1813,"change":1576,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1813},"2025-10-17",28.14,28.84,27.3,-2.48,9514,{"date":1845,"open":1846,"high":1847,"low":1820,"close":1820,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1820},"2025-10-16",29.82,30.73,-1.75,-5.84,13114,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":683,"volume":1858,"transactions":9,"vwap":1856},"2025-10-15",31.99,32.9,29.54,29.96,-1.4,12643,{"date":1860,"open":1847,"high":1861,"low":1862,"close":1863,"change":1549,"percent_change":280,"volume":1864,"transactions":9,"vwap":1863},"2025-10-14",32.235,29.4,31.36,14857,{"date":1866,"open":1827,"high":1867,"low":1868,"close":1869,"change":199,"percent_change":843,"volume":1870,"transactions":9,"vwap":1869},"2025-10-13",32.48,28.56,30.94,20857,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1875,"change":713,"percent_change":1170,"volume":1876,"transactions":9,"vwap":1875},"2025-10-10",31.29,32.76,29.47,37657,{"date":1878,"open":1827,"high":1879,"low":1880,"close":1856,"change":1248,"percent_change":221,"volume":1881,"transactions":9,"vwap":1856},"2025-10-09",31.08,28.7,30357,{"date":1883,"open":1884,"high":1885,"low":1820,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-08",30.8,31.22,29.12,-3.5,-10.73,56571,{"date":1891,"open":1855,"high":26,"low":1886,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-07",32.62,3.22,10.95,820129,{"date":1897,"open":1806,"high":1846,"low":1898,"close":1862,"change":17,"percent_change":1063,"volume":1899,"transactions":9,"vwap":1862},"2025-10-06",27.727,13829,{"date":1901,"open":1840,"high":1902,"low":1839,"close":1903,"change":1576,"percent_change":551,"volume":1904,"transactions":9,"vwap":1903},"2025-10-03",29.792,28.28,15729,{"date":1906,"open":1907,"high":1884,"low":1908,"close":1909,"change":282,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-10-02",26.32,26.082001,28.98,8.09,32371,{"date":1913,"open":1914,"high":1813,"low":1914,"close":1822,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1822},"2025-10-01",24.99,0.77,2.96,14686,{"date":1919,"open":1920,"high":1921,"low":1914,"close":1801,"change":97,"percent_change":1185,"volume":1922,"transactions":9,"vwap":1801},"2025-09-30",25.9,26.6,38643,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1822,"change":1569,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1822},"2025-09-29",28.07,28.49,25.956,0.79,86986,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1921,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1921},"2025-09-26",33.11,26.222,-11.9,-30.91,113814,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":443,"percent_change":582,"volume":1943,"transactions":9,"vwap":1942},"2025-09-25",36.12,39.963,34.3,38.5,1170900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-09-24",39.34,39.9,37.17,37.94,-1.96,-4.91,11400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1947,"change":1248,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1947},"2025-09-23",40.11,41.44,36.82,2.15,11543,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-09-22",35.84,40.467,35.728,39.060001,2.8,7.72,26300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-19",39.445,39.935,33.075001,36.26,-3.185,-8.07,12612,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1971,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1971},"2025-09-18",41.895,42.875,37.24,-9.8,-19.9,35522,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1988,"change":1483,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1988},"2025-09-17",49.245,50.96,48.755,-1.95,3851,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1996,"change":1136,"percent_change":54,"volume":1998,"transactions":9,"vwap":1996},"2025-09-16",49.98,50.225,48.51,8311,{"date":2000,"open":2001,"high":2002,"low":26,"close":1995,"change":2003,"percent_change":2004,"volume":1516,"transactions":9,"vwap":1995},"2025-09-15",51.45,52.675,-1.225,-2.39,{"date":2006,"open":2001,"high":2007,"low":1988,"close":2008,"change":2009,"percent_change":108,"volume":2010,"transactions":9,"vwap":2008},"2025-09-12",53.41,51.205,-0.245,3003,{"date":2012,"open":26,"high":2013,"low":2014,"close":2001,"change":199,"percent_change":674,"volume":2015,"transactions":9,"vwap":2001},"2025-09-11",55.125,48.02,11255,{"date":2017,"open":2018,"high":2019,"low":26,"close":1995,"change":2020,"percent_change":2021,"volume":1836,"transactions":9,"vwap":1995},"2025-09-10",52.92,54.88,-4.9,-8.93,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2019,"change":1136,"percent_change":61,"volume":2027,"transactions":9,"vwap":2019},"2025-09-09",56.84,58.8,53.165,6682,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2003,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-08",53.9,56.35,52.43,54.635,-2.19,5625,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-09-05",50.715,57.82,55.86,3.43,6.54,2895,{"date":2045,"open":2002,"high":2018,"low":1996,"close":2032,"change":713,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2032},"2025-09-04",-0.93,1090,{"date":2049,"open":2001,"high":2030,"low":2001,"close":2018,"change":1136,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2018},"2025-09-03",0.47,884,{"date":2053,"open":2002,"high":2030,"low":2001,"close":2002,"change":2003,"percent_change":385,"volume":2054,"transactions":9,"vwap":2002},"2025-09-02",1892,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2030,"change":1769,"percent_change":503,"volume":2059,"transactions":9,"vwap":2030},"2025-08-29",52.185,55.37,1458,{"date":2061,"open":2030,"high":2031,"low":2057,"close":2058,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2058},"2025-08-28",3.185,6.1,2036,{"date":2066,"open":2030,"high":2067,"low":2068,"close":2057,"change":2003,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2057},"2025-08-27",56.105,51.94,-2.29,1505,{"date":2072,"open":2031,"high":2073,"low":2002,"close":2007,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2007},"2025-08-26",56.595,-1.715,-3.11,1592,{"date":2078,"open":2013,"high":2079,"low":2026,"close":2013,"change":2074,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2013},"2025-08-25",57.575,-3.02,1580,{"date":2083,"open":2026,"high":2024,"low":2084,"close":2024,"change":912,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2024},"2025-08-22",51.695,8.41,2758,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2032,"change":2091,"percent_change":778,"volume":2092,"transactions":9,"vwap":2032},"2025-08-21",48.265,54.39,2.695,1500,{"date":2094,"open":2001,"high":2084,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-08-20",47.53,49.735,-3.43,-6.45,3507,{"date":2101,"open":2102,"high":2030,"low":2057,"close":2026,"change":713,"percent_change":1375,"volume":2103,"transactions":9,"vwap":2026},"2025-08-19",53.655,1718,{"date":2105,"open":2002,"high":2033,"low":2068,"close":2102,"change":1136,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2102},"2025-08-18",0.46,2163,{"date":2109,"open":2026,"high":2033,"low":2018,"close":2007,"change":713,"percent_change":1375,"volume":2110,"transactions":9,"vwap":2007},"2025-08-15",2078,{"date":2112,"open":2031,"high":2024,"low":2001,"close":2030,"change":2113,"percent_change":882,"volume":2114,"transactions":9,"vwap":2030},"2025-08-14",-4.165,4934,{"date":2116,"open":2025,"high":2025,"low":2031,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-08-13",58.064999,-0.735,-1.25,2849,{"date":2122,"open":2123,"high":2123,"low":2031,"close":2025,"change":54,"percent_change":1248,"volume":2124,"transactions":9,"vwap":2025},"2025-08-12",59.78,8330,{"date":2126,"open":2127,"high":2128,"low":2079,"close":2129,"change":2074,"percent_change":1590,"volume":2130,"transactions":9,"vwap":2129},"2025-08-11",59.535,60.515,58.31,1360,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":199,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-08-08",57.33,60.025002,2.51,1013,{"date":2138,"open":2139,"high":2140,"low":2073,"close":2141,"change":304,"percent_change":304,"volume":2142,"transactions":9,"vwap":2141},"2025-08-07",61.0050011,61.25,58.555,3511,{"date":2144,"open":2031,"high":2123,"low":2031,"close":2141,"change":1664,"percent_change":344,"volume":2145,"transactions":9,"vwap":2141},"2025-08-06",2278,{"date":2147,"open":2040,"high":2039,"low":2019,"close":2079,"change":304,"percent_change":304,"volume":2148,"transactions":9,"vwap":2079},"2025-08-05",2480,{"date":2150,"open":2031,"high":2025,"low":2033,"close":2079,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2079},"2025-08-04",2.45,4.44,2465,{"date":2155,"open":2058,"high":2031,"low":2030,"close":2013,"change":1975,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2013},"2025-08-01",-5.46,5660,{"date":2159,"open":2123,"high":2160,"low":2161,"close":2129,"change":54,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2129},"2025-07-31",61.74,57.084999,0.85,9056,{"date":2165,"open":2079,"high":2166,"low":2067,"close":2039,"change":1950,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2039},"2025-07-30",61.495,-3.28,4396,{"date":2170,"open":2171,"high":2171,"low":2129,"close":2123,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2123},"2025-07-29",62.965,-5.635,-8.61,10912,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-07-28",75.46,75.705,62.72,65.415,-10.29,-13.59,13380,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2178,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2178},"2025-07-25",80.115,82.32,71.295,-6.615,-8.04,18388,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2187,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2187},"2025-07-24",69.089996,89.915,68.6,14.7,21.74,115904,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1038,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-07-23",66.15,70.805,64.925,67.62,8.66,12378,{"date":2209,"open":2166,"high":2210,"low":2128,"close":2211,"change":2003,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-07-22",66.885,62.23,-1.93,4224,{"date":2215,"open":2140,"high":2216,"low":2140,"close":2217,"change":199,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-21",67.865,63.455,2.37,5255,{"date":2221,"open":2222,"high":2204,"low":2127,"close":2223,"change":199,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-07-18",60.76,61.985,2.43,4646,{"date":2227,"open":2228,"high":2128,"low":2129,"close":2128,"change":199,"percent_change":641,"volume":2229,"transactions":9,"vwap":2128},"2025-07-17",60.27,1883,{"date":2231,"open":2031,"high":2134,"low":2058,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-07-16",59.044998,1.715,2.99,2621,{"date":2237,"open":2031,"high":2141,"low":2031,"close":2133,"change":2118,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2133},"2025-07-15",-1.27,1434,{"date":2241,"open":2031,"high":2025,"low":2031,"close":2117,"change":2118,"percent_change":2119,"volume":2242,"transactions":9,"vwap":2117},"2025-07-14",1591,{"date":2244,"open":2140,"high":2223,"low":2079,"close":2025,"change":1950,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2025},"2025-07-11",-3.23,4644,{"date":2248,"open":2079,"high":2171,"low":2079,"close":2222,"change":199,"percent_change":652,"volume":2249,"transactions":9,"vwap":2222},"2025-07-10",1472,{"date":2251,"open":2127,"high":2252,"low":2025,"close":2253,"change":2074,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-07-09",62.475,59.29,-2.81,956,{"date":2257,"open":2140,"high":2171,"low":2253,"close":2139,"change":2009,"percent_change":881,"volume":2258,"transactions":9,"vwap":2139},"2025-07-08",1093,{"date":2260,"open":2140,"high":2140,"low":2025,"close":2140,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2140},"2025-07-07",0.735,1.21,1065,{"date":2265,"open":2166,"high":2266,"low":2127,"close":2128,"change":2074,"percent_change":1415,"volume":2267,"transactions":9,"vwap":2128},"2025-07-03",63.21,901,{"date":2269,"open":2127,"high":2270,"low":2117,"close":2211,"change":2151,"percent_change":992,"volume":2271,"transactions":9,"vwap":2211},"2025-07-02",63.7,2104,{"date":2273,"open":2033,"high":2228,"low":2033,"close":2123,"change":2041,"percent_change":1233,"volume":2274,"transactions":9,"vwap":2123},"2025-07-01",2177,{"date":2276,"open":2031,"high":2161,"low":2030,"close":2031,"change":1483,"percent_change":1390,"volume":2277,"transactions":9,"vwap":2031},"2025-06-30",2126,{"date":2279,"open":2025,"high":2127,"low":2031,"close":2133,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2133},"2025-06-27",-2.45,-4.1,4248,{"date":2284,"open":2025,"high":2140,"low":2039,"close":2123,"change":1769,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2123},"2025-06-26",-2.4,2469,{"date":2288,"open":2141,"high":2223,"low":2141,"close":2140,"change":1664,"percent_change":581,"volume":2289,"transactions":9,"vwap":2140},"2025-06-25",1705,{"date":2291,"open":2117,"high":2252,"low":2024,"close":2228,"change":2233,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2228},"2025-06-24",2.93,3732,{"date":2295,"open":2031,"high":2232,"low":2031,"close":2141,"change":2009,"percent_change":1542,"volume":2296,"transactions":9,"vwap":2141},"2025-06-23",3568,{"date":2298,"open":2140,"high":2140,"low":2039,"close":2025,"change":2118,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2025},"2025-06-20",-1.23,1402,{"date":2302,"open":2253,"high":2266,"low":2039,"close":2127,"change":1136,"percent_change":1039,"volume":2303,"transactions":9,"vwap":2127},"2025-06-18",3811,{"date":2305,"open":2024,"high":2222,"low":2024,"close":2253,"change":54,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2253},"2025-06-17",0.83,2012,{"date":2309,"open":2179,"high":2270,"low":2040,"close":2025,"change":2172,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2025},"2025-06-16",-8.75,23803,{"date":2313,"open":2314,"high":2315,"low":2270,"close":2316,"change":2113,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-06-13",63.945,66.395,64.435,-6.07,2790,{"date":2320,"open":2321,"high":2322,"low":2180,"close":2196,"change":2113,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2196},"2025-06-12",67.375,73.745,-5.72,4939,{"date":2326,"open":2322,"high":2327,"low":2328,"close":2329,"change":1950,"percent_change":1011,"volume":2330,"transactions":9,"vwap":2329},"2025-06-11",82.074997,71.785,72.765,10557,{"date":2332,"open":2205,"high":2333,"low":2321,"close":2334,"change":994,"percent_change":816,"volume":2335,"transactions":9,"vwap":2334},"2025-06-10",77.42,74.725,10565,{"date":2337,"open":2177,"high":2177,"low":2196,"close":2203,"change":2074,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2203},"2025-06-09",-2.36,3363,{"date":2341,"open":2316,"high":2342,"low":2316,"close":2343,"change":2344,"percent_change":1258,"volume":2345,"transactions":9,"vwap":2343},"2025-06-06",74.235,72.52,4.655,5671,{"date":2347,"open":2348,"high":2349,"low":2202,"close":2216,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2216},"2025-06-05",68.845,72.029999,-2.695,-3.82,1982,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2151,"percent_change":703,"volume":2359,"transactions":9,"vwap":2358},"2025-06-04",69.825,73.255,68.11,70.56,4630,{"date":2361,"open":2316,"high":2328,"low":2316,"close":2357,"change":2362,"percent_change":1916,"volume":2363,"transactions":9,"vwap":2357},"2025-06-03",1.96,3519,{"date":2365,"open":2223,"high":2321,"low":2223,"close":2202,"change":2366,"percent_change":407,"volume":2367,"transactions":9,"vwap":2202},"2025-06-02",1.225,2717,{"date":2369,"open":2370,"high":2371,"low":2314,"close":2204,"change":199,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2204},"2025-05-30",66.64,67.13,2.32,2798,{"date":2375,"open":2196,"high":2196,"low":2217,"close":2217,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2217},"2025-05-29",-5.88,-8.48,4510,{"date":2380,"open":2180,"high":2381,"low":2382,"close":2381,"change":2261,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-05-28",69.335,64.19,1.07,3498,{"date":2386,"open":2196,"high":2387,"low":2371,"close":2196,"change":2118,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2196},"2025-05-27",73.010002,-1.06,5273,{"date":2391,"open":2316,"high":2392,"low":2217,"close":2381,"change":2261,"percent_change":2383,"volume":2393,"transactions":9,"vwap":2381},"2025-05-23",71.54,9881,{"date":2395,"open":2370,"high":2355,"low":2202,"close":2196,"change":304,"percent_change":304,"volume":2396,"transactions":9,"vwap":2196},"2025-05-22",24062,{"date":2398,"open":2270,"high":2399,"low":2270,"close":2196,"change":2233,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2196},"2025-05-21",71.050003,2.56,5681,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2210,"change":713,"percent_change":764,"volume":2406,"transactions":9,"vwap":2210},"2025-05-20",64.68,77.665,22307,{"date":2408,"open":2356,"high":2356,"low":2202,"close":2321,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2321},"2025-05-19",-9.31,-12.14,7420,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":2172,"percent_change":1206,"volume":2417,"transactions":9,"vwap":2416},"2025-05-16",81.83,73.5,76.685,6711,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2187,"change":2172,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2187},"2025-05-15",83.545,85.75,73.99,-6.41,25263,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-05-14",90.65,94.080002,83.3,87.955,-6.37,-6.75,6899,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2436,"change":2113,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2436},"2025-05-13",94.325,109.025002,93.099998,-4.23,10881,{"date":2442,"open":2443,"high":2444,"low":2428,"close":2445,"change":2181,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-05-12",98,104.615,98.49,-9.46,18371,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1554,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-05-09",108.044998,129.85001,98.245,108.78,16.84,280857,{"date":2457,"open":2458,"high":2459,"low":2422,"close":2438,"change":2344,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2438},"2025-05-08",84.525,104.86,5.26,47214,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-05-07",94.815,105.35,86.975,88.445,-7.105,-7.44,35938,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-05-06",123.725,130.34,84.035004,95.55,-71.05,-42.65,100182,{"date":2481,"open":2482,"high":180,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-05-05",152.39,115.395,166.60001,97.265,140.28,2453937,{"date":2489,"open":2025,"high":2490,"low":2117,"close":2381,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2381},"2025-05-02",96.285,12.005,20.94,375671,{"date":2495,"open":2025,"high":2139,"low":2013,"close":2133,"change":304,"percent_change":304,"volume":2496,"transactions":9,"vwap":2133},"2025-05-01",802,{"date":2498,"open":2031,"high":2140,"low":1997,"close":2133,"change":2009,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2133},"2025-04-30",-0.43,3031,{"date":2502,"open":2217,"high":2270,"low":2031,"close":2079,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2079},"2025-04-29",-3.675,-6,2288,{"date":2507,"open":2270,"high":2508,"low":2134,"close":2140,"change":304,"percent_change":304,"volume":2509,"transactions":9,"vwap":2140},"2025-04-28",68.355,2933,{"date":184,"open":2019,"high":2511,"low":2033,"close":2140,"change":1252,"percent_change":1624,"volume":2512,"transactions":9,"vwap":2140},65.905,8091]