[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTON":3,"homepage-market-summary":31,"stock-historical-PTON":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PTON","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},"Peloton Interactive, Inc. Class A Common Stock","Nasdaq",null,"SPORTING & ATHLETIC GOODS, NEC","Peloton Interactive Inc operates an interactive fitness platform. It operates its business in two reportable segments: Connected Fitness Products and Subscription. Connected Fitness Products derive revenue from the portfolio of Connected Fitness Products and related accessories, as well as Precor-branded fitness products, delivery and installation services, Peloton Bike portfolio rental products, extended warranty agreements, branded apparel, and commercial service contracts. Subscription revenue is derived from monthly Subscription fees. The company generates maximum revenue from the Subscription segment. Geographically, the company derives a majority of its revenue from North America and the rest from International markets.","1,736","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":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.85,4.84,4.9,4.75,4.87,-0.02,-0.41,8365844.307496,28494,4.8147,8.19,3.65,11278971.640819056,26.4,1767,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":152},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":21,"price":146,"is_up":14},"Utilities","XLU",41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},9.2,12136847,4429949281.845583,-22.89,"2025-04-25",[183,184,194,203,212,222,229,240,248,257,266,274,282,290,296,304,311,320,327,334,341,349,358,367,378,387,396,406,415,422,429,435,441,448,458,466,474,484,493,501,511,519,529,538,549,559,568,577,586,594,604,614,624,634,644,652,662,670,675,684,693,699,706,714,722,729,735,743,749,754,761,768,773,779,783,787,791,796,801,805,811,817,822,828,833,838,843,848,855,860,865,869,873,879,884,891,897,904,911,915,920,925,930,935,941,946,952,957,962,968,972,977,982,988,992,998,1002,1005,1010,1015,1019,1023,1029,1034,1040,1046,1054,1061,1066,1072,1078,1085,1092,1099,1106,1113,1120,1127,1134,1139,1145,1151,1157,1162,1167,1174,1178,1183,1188,1194,1199,1205,1209,1216,1222,1227,1232,1238,1245,1251,1258,1266,1272,1275,1282,1286,1291,1298,1303,1308,1314,1319,1322,1325,1330,1334,1338,1343,1347,1350,1353,1358,1365,1370,1375,1380,1386,1393,1399,1404,1410,1413,1417,1421,1427,1431,1438,1442,1445,1449,1453,1459,1463,1468,1473,1480,1486,1491,1497,1502,1507,1511,1517,1521,1526,1532,1537,1541,1546,1550,1555,1562,1568,1576,1583,1590,1596,1602,1609,1617,1622,1628,1634,1639,1645,1652,1658,1665,1672,1679,1685,1691,1696,1700,1705,1711,1718,1724,1729,1737,1744,1749,1757,1765,1771,1777,1784,1791,1799,1808,1814,1822,1828,1836,1840,1846,1853,1858,1862,1867,1873,1878,1884,1889,1896,1901,1907,1914,1917,1922,1927,1933,1937,1944,1950,1954,1961,1966,1973,1979,1984,1989,1993,1997,2001,2006,2009,2012,2018,2025,2031,2035,2039,2043,2048,2052,2058,2062,2066,2072,2077,2081,2084,2088,2093,2098,2102,2106,2111,2114,2119,2123,2126,2130,2134,2138,2142,2145,2149,2155,2159,2164,2169,2175,2179,2183,2188,2195,2201,2206,2212,2215,2219,2225,2228,2231,2237,2241,2246,2250,2254,2257,2260,2264,2268,2272,2276,2280,2283,2286,2291,2295,2300,2304,2307],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",5.06,5.065,4.86,-0.14,-2.79,5944673.252997,24713,4.9337,{"date":195,"open":196,"high":186,"low":20,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",4.92,5.01,0.09,1.83,8413723.552154,31365,5.0032,{"date":204,"open":205,"high":205,"low":206,"close":196,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",5.05,4.88,-0.05,-1.01,8160918.812363,34952,4.9435,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":21,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",4.98,5.09,4.89,4.97,-0.4,8480242.970697,32421,4.9815,{"date":223,"open":197,"high":187,"low":217,"close":224,"change":207,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",4.99,-0.99,6654752.65406,23673,5.0085,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",4.83,5.095,4.76,5.04,0.24,5,13774841.917459,42108,4.956,{"date":241,"open":206,"high":242,"low":19,"close":243,"change":122,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",4.8895,4.8,-2.44,9024515.971613,31356,4.7975,{"date":249,"open":250,"high":214,"low":251,"close":196,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",4.79,4.77,0.13,2.71,6702050.392353,18606,4.9022,{"date":258,"open":259,"high":260,"low":261,"close":250,"change":262,"percent_change":46,"volume":263,"transactions":264,"vwap":265},"2026-09-24",4.81,4.82,4.69,-0.01,6701380.612841,24406,4.7514,{"date":267,"open":268,"high":269,"low":250,"close":243,"change":39,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",5.02,5.03,-4.38,11292632.092992,38147,4.8532,{"date":275,"open":215,"high":276,"low":277,"close":268,"change":72,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",5.28,4.91,1.41,19349224.009578,50905,5.0635,{"date":283,"open":284,"high":285,"low":188,"close":286,"change":21,"percent_change":218,"volume":287,"transactions":288,"vwap":289},"2026-09-21",4.93,4.965,4.95,8626188.285091,33082,4.9172,{"date":291,"open":18,"high":224,"low":16,"close":217,"change":72,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",1.43,11821062.070576,28116,4.9459,{"date":297,"open":18,"high":298,"low":259,"close":18,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",4.935,0.06,1.24,5996365.504423,24193,4.8898,{"date":305,"open":188,"high":306,"low":307,"close":17,"change":262,"percent_change":46,"volume":308,"transactions":309,"vwap":310},"2026-09-16",4.915,4.78,6936358.466759,26725,4.8349,{"date":312,"open":277,"high":313,"low":314,"close":16,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",4.945,4.805,-0.09,-1.82,6997565.583225,25796,4.8541,{"date":321,"open":286,"high":236,"low":277,"close":322,"change":262,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",4.94,-0.2,5224919.433622,20424,4.9479,{"date":328,"open":236,"high":268,"low":322,"close":286,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",0.03,0.61,4753873.899186,27019,4.9716,{"date":335,"open":205,"high":186,"low":336,"close":196,"change":189,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",4.905,-2.77,13044451.204827,26518,4.9654,{"date":342,"open":236,"high":343,"low":224,"close":186,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",5.17,0.02,0.4,18891973.886108,43671,5.1004,{"date":350,"open":351,"high":352,"low":197,"close":234,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",5.16,5.258,-0.36,-6.67,13289858.725491,40527,5.0767,{"date":359,"open":360,"high":361,"low":276,"close":362,"change":344,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",5.32,5.41,5.4,0.37,5776769.93623,24256,5.375,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",5.35,5.455,5.295,5.38,0.05,0.94,9748290.602798,32440,5.3802,{"date":379,"open":380,"high":381,"low":215,"close":382,"change":235,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",5.1,5.34,5.33,4.72,7820685.24502,27918,5.2705,{"date":388,"open":389,"high":360,"low":390,"close":215,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",5.3,5.08,-0.27,-5.04,9238809.28959,30660,5.1544,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":315,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",5.45,5.485,5.345,5.36,-1.65,6603957.104275,28201,5.3716,{"date":407,"open":408,"high":409,"low":408,"close":398,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",5.31,5.58,0.15,2.83,6345717.007284,28506,5.4832,{"date":416,"open":381,"high":361,"low":276,"close":389,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",-0.06,-1.12,5759536.68977,24771,5.3434,{"date":423,"open":401,"high":398,"low":424,"close":401,"change":21,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",5.305,-0.37,5199222.017178,25150,5.3598,{"date":430,"open":401,"high":431,"low":369,"close":372,"change":344,"percent_change":363,"volume":432,"transactions":433,"vwap":434},"2026-08-25",5.47,4691500.92156,27049,5.4003,{"date":436,"open":362,"high":398,"low":369,"close":401,"change":207,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",-0.92,5823229.779456,25592,5.3877,{"date":442,"open":443,"high":443,"low":362,"close":361,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":398},"2026-08-21",5.6,-0.17,-3.05,4209787.09997,17788,{"date":449,"open":450,"high":451,"low":452,"close":409,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",5.43,5.585,5.4023,0.11,2.01,5092996.366406,22501,5.5049,{"date":459,"open":360,"high":460,"low":360,"close":431,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",5.49,0.16,3.01,7860187.543391,29673,5.445,{"date":467,"open":468,"high":469,"low":468,"close":408,"change":344,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",5.21,5.37,0.38,8564350.088089,30741,5.3107,{"date":475,"open":476,"high":477,"low":276,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",5.5,5.54,5.29,-0.34,-6.04,9652130.740864,35750,5.3422,{"date":485,"open":409,"high":486,"low":487,"close":488,"change":72,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",5.72,5.56,5.63,1.26,3982116.887823,26337,5.6392,{"date":494,"open":362,"high":495,"low":469,"close":487,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",5.57,0.14,2.58,7965983.922936,29872,5.5044,{"date":502,"open":503,"high":504,"low":362,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",5.55,5.595,5.42,-0.18,-3.21,6109715.949126,31089,5.4443,{"date":512,"open":513,"high":514,"low":398,"close":443,"change":198,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",5.46,5.66,1.63,7455606.206891,32153,5.5905,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":444,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",5.69,5.775,5.405,5.51,-2.99,10879232.713825,42307,5.5004,{"date":530,"open":503,"high":531,"low":524,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",5.76,5.68,0.175,3.18,12690402.836151,45350,5.632,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",5.9,6,5.44,5.505,-1.015,-15.57,30792482.581229,97978,5.6296,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":315,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",6.57,6.63,6.425,6.52,-1.36,10743618.25576,53239,6.5239,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":461,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",6.4,6.69,6.61,2.48,10865089.580041,47263,6.5929,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":299,"percent_change":374,"volume":574,"transactions":575,"vwap":576},"2026-08-03",6.5,6.64,6.39,6.45,7456623.664041,41598,6.4824,{"date":578,"open":579,"high":580,"low":581,"close":572,"change":582,"percent_change":461,"volume":583,"transactions":584,"vwap":585},"2026-07-31",6.38,6.41,6.26,0.01,6430404.495286,29744,6.3635,{"date":587,"open":588,"high":551,"low":589,"close":579,"change":46,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",6.53,6.34,-3.19,4908010.784942,26245,6.4074,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":330,"volume":601,"transactions":602,"vwap":603},"2026-07-29",6.58,6.73,6.535,6.59,0.04,10595585.872461,42018,6.6133,{"date":605,"open":606,"high":607,"low":581,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",6.27,6.56,6.55,0.29,4.63,9214259.461126,44235,6.4519,{"date":615,"open":616,"high":617,"low":618,"close":581,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",6.2,6.295,6.04,0.18,2.96,6016237.700112,33996,6.2038,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":373,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",6.09,6.17,5.99,6.08,0.83,4031604.917673,24284,6.0793,{"date":635,"open":616,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",6.2397,5.985,6.03,-0.23,-3.67,5160183.177852,30862,6.067,{"date":645,"open":589,"high":646,"low":616,"close":581,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",6.35,-0.1,-1.57,6711765.497254,27382,6.2603,{"date":653,"open":654,"high":655,"low":646,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",6.51,6.5275,6.36,-0.16,-2.45,6323881.057015,34370,6.4068,{"date":663,"open":664,"high":551,"low":665,"close":554,"change":345,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",6.22,6.18,6.54,8775388.246247,40944,6.4741,{"date":671,"open":616,"high":606,"low":626,"close":672,"change":444,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-07-17",6.12,-2.7,6370800,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-16",6.31,6.44,6.24,6.29,-0.04,-0.63,8600300,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-15",6.25,6.415,6.195,6.33,0.17,2.76,8183200,{"date":694,"open":618,"high":686,"low":628,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-14",6.16,0.08,1.32,7143200,{"date":700,"open":701,"high":702,"low":701,"close":629,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":629},"2026-07-13",5.86,6.21,0.22,3.75,9360100,{"date":707,"open":708,"high":709,"low":710,"close":701,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":701},"2026-07-10",5.92,5.999,5.83,-0.08,-1.35,4242100,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":461,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-09",5.8,5.97,5.75,5.94,2.77,5544500,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":681,"percent_change":167,"volume":728,"transactions":9,"vwap":727},"2026-07-08",5.7,5.82,5.62,5.78,8798000,{"date":730,"open":731,"high":732,"low":727,"close":725,"change":207,"percent_change":733,"volume":734,"transactions":9,"vwap":725},"2026-07-07",5.93,6.02,-0.85,9115300,{"date":736,"open":486,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-06",5.89,5.53,5.87,0.12,2.09,11429500,{"date":744,"open":731,"high":745,"low":521,"close":718,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":718},"2026-07-02",5.965,-0.15,-2.54,9515600,{"date":750,"open":751,"high":732,"low":752,"close":540,"change":262,"percent_change":444,"volume":753,"transactions":9,"vwap":540},"2026-07-01",5.91,5.875,7634600,{"date":755,"open":756,"high":757,"low":758,"close":751,"change":496,"percent_change":759,"volume":760,"transactions":9,"vwap":751},"2026-06-30",5.74,5.935,5.695,2.43,7942500,{"date":762,"open":763,"high":764,"low":443,"close":765,"change":373,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-29",5.79,5.866,5.77,0.87,9176600,{"date":769,"open":770,"high":771,"low":488,"close":486,"change":582,"percent_change":619,"volume":772,"transactions":9,"vwap":486},"2026-06-26",5.67,5.85,15223100,{"date":774,"open":775,"high":540,"low":776,"close":777,"change":21,"percent_change":150,"volume":778,"transactions":9,"vwap":777},"2026-06-25",5.735,5.685,5.71,7244900,{"date":780,"open":450,"high":752,"low":505,"close":781,"change":609,"percent_change":382,"volume":782,"transactions":9,"vwap":781},"2026-06-24",5.73,11449400,{"date":784,"open":381,"high":476,"low":785,"close":542,"change":582,"percent_change":619,"volume":786,"transactions":9,"vwap":542},"2026-06-23",5.285,8339000,{"date":788,"open":726,"high":770,"low":505,"close":450,"change":479,"percent_change":789,"volume":790,"transactions":9,"vwap":450},"2026-06-22",-5.89,11551800,{"date":792,"open":726,"high":763,"low":793,"close":765,"change":235,"percent_change":794,"volume":795,"transactions":9,"vwap":765},"2026-06-18",5.565,4.34,13541900,{"date":797,"open":486,"high":737,"low":524,"close":738,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":738},"2026-06-17",-0.19,-3.32,8899500,{"date":802,"open":727,"high":637,"low":777,"close":486,"change":711,"percent_change":803,"volume":804,"transactions":9,"vwap":486},"2026-06-16",-1.38,9421000,{"date":806,"open":532,"high":710,"low":807,"close":716,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":716},"2026-06-15",5.52,0.25,4.5,8219400,{"date":812,"open":813,"high":814,"low":513,"close":503,"change":647,"percent_change":815,"volume":816,"transactions":9,"vwap":503},"2026-06-12",5.65,5.677,-1.77,9242900,{"date":818,"open":726,"high":521,"low":819,"close":813,"change":299,"percent_change":820,"volume":821,"transactions":9,"vwap":813},"2026-06-11",5.48,1.07,5951700,{"date":823,"open":824,"high":770,"low":513,"close":825,"change":344,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-10",5.515,5.59,0.36,6964700,{"date":829,"open":776,"high":830,"low":398,"close":495,"change":315,"percent_change":831,"volume":832,"transactions":9,"vwap":495},"2026-06-09",5.865,-1.59,11279400,{"date":834,"open":716,"high":737,"low":488,"close":514,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":514},"2026-06-08",-0.11,-1.91,12025600,{"date":839,"open":840,"high":627,"low":531,"close":765,"change":218,"percent_change":841,"volume":842,"transactions":9,"vwap":765},"2026-06-05",6.14,-6.48,13147400,{"date":844,"open":845,"high":846,"low":732,"close":627,"change":690,"percent_change":411,"volume":847,"transactions":9,"vwap":627},"2026-06-04",6.05,6.3,8690200,{"date":849,"open":850,"high":851,"low":852,"close":541,"change":479,"percent_change":853,"volume":854,"transactions":9,"vwap":541},"2026-06-03",6.202,6.215,5.955,-5.36,10161900,{"date":856,"open":572,"high":857,"low":686,"close":589,"change":189,"percent_change":858,"volume":859,"transactions":9,"vwap":589},"2026-06-02",6.475,-2.16,8228000,{"date":861,"open":846,"high":666,"low":665,"close":862,"change":696,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-01",6.48,1.25,13359100,{"date":866,"open":541,"high":666,"low":717,"close":561,"change":826,"percent_change":867,"volume":868,"transactions":9,"vwap":561},"2026-05-29",5.96,18097000,{"date":870,"open":731,"high":840,"low":871,"close":618,"change":299,"percent_change":174,"volume":872,"transactions":9,"vwap":618},"2026-05-28",5.84,14685000,{"date":874,"open":724,"high":541,"low":758,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-27",5.98,0.21,3.64,17898800,{"date":880,"open":726,"high":763,"low":881,"close":765,"change":299,"percent_change":882,"volume":883,"transactions":9,"vwap":765},"2026-05-26",5.605,1.05,85602100,{"date":885,"open":372,"high":886,"low":887,"close":777,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":777},"2026-05-22",5.785,5.379,0.53,10.23,34904200,{"date":892,"open":215,"high":893,"low":216,"close":894,"change":582,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-21",5.205,5.18,0.19,13181000,{"date":898,"open":899,"high":900,"low":901,"close":343,"change":417,"percent_change":902,"volume":903,"transactions":9,"vwap":343},"2026-05-20",5.195,5.26,5.12,-1.15,9878700,{"date":905,"open":401,"high":372,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-19",5.14,5.23,-0.07,-1.32,9650300,{"date":912,"open":372,"high":542,"low":913,"close":389,"change":582,"percent_change":895,"volume":914,"transactions":9,"vwap":389},"2026-05-18",5.24,10486300,{"date":916,"open":906,"high":917,"low":906,"close":478,"change":453,"percent_change":918,"volume":919,"transactions":9,"vwap":478},"2026-05-15",5.39,2.12,10716300,{"date":921,"open":900,"high":360,"low":922,"close":894,"change":711,"percent_change":923,"volume":924,"transactions":9,"vwap":894},"2026-05-14",5.15,-1.52,9102000,{"date":926,"open":381,"high":366,"low":922,"close":900,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":900},"2026-05-13",-0.13,-2.41,9058700,{"date":931,"open":382,"high":505,"low":932,"close":917,"change":696,"percent_change":933,"volume":934,"transactions":9,"vwap":917},"2026-05-12",5.245,1.51,15122700,{"date":936,"open":813,"high":724,"low":937,"close":408,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":408},"2026-05-11",5.225,-0.38,-6.68,11765700,{"date":942,"open":943,"high":944,"low":382,"close":521,"change":329,"percent_change":888,"volume":945,"transactions":9,"vwap":521},"2026-05-08",5.625,5.81,16939500,{"date":947,"open":948,"high":618,"low":932,"close":514,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":514},"2026-05-07",5.895,0.46,8.85,39759600,{"date":953,"open":343,"high":408,"low":906,"close":954,"change":600,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-06",5.2,0.78,15704200,{"date":958,"open":894,"high":959,"low":187,"close":351,"change":344,"percent_change":960,"volume":961,"transactions":9,"vwap":351},"2026-05-05",5.27,0.39,10530000,{"date":963,"open":360,"high":964,"low":965,"close":906,"change":39,"percent_change":966,"volume":967,"transactions":9,"vwap":906},"2026-05-04",5.327,5.085,-4.1,14633600,{"date":969,"open":398,"high":819,"low":970,"close":401,"change":315,"percent_change":402,"volume":971,"transactions":9,"vwap":401},"2026-05-01",5.25,12071300,{"date":973,"open":476,"high":451,"low":974,"close":398,"change":122,"percent_change":975,"volume":976,"transactions":9,"vwap":398},"2026-04-30",5.335,-2.15,11206700,{"date":978,"open":900,"high":726,"low":979,"close":495,"change":980,"percent_change":737,"volume":981,"transactions":9,"vwap":495},"2026-04-29",5.22,0.31,10658500,{"date":983,"open":900,"high":984,"low":985,"close":900,"change":207,"percent_change":986,"volume":987,"transactions":9,"vwap":900},"2026-04-28",5.365,5.185,-0.94,7737300,{"date":989,"open":513,"high":477,"low":937,"close":408,"change":252,"percent_change":990,"volume":991,"transactions":9,"vwap":408},"2026-04-27",2.51,18951800,{"date":993,"open":224,"high":478,"low":994,"close":894,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":894},"2026-04-24",4.96,0.23,4.65,10120200,{"date":999,"open":236,"high":380,"low":18,"close":286,"change":908,"percent_change":1000,"volume":1001,"transactions":9,"vwap":286},"2026-04-23",-1.39,6835600,{"date":1003,"open":234,"high":901,"low":196,"close":268,"change":344,"percent_change":345,"volume":1004,"transactions":9,"vwap":268},"2026-04-22",7238800,{"date":1006,"open":907,"high":1007,"low":216,"close":236,"change":506,"percent_change":1008,"volume":1009,"transactions":9,"vwap":236},"2026-04-21",5.265,-3.47,10654100,{"date":1011,"open":186,"high":959,"low":1012,"close":894,"change":696,"percent_change":1013,"volume":1014,"transactions":9,"vwap":894},"2026-04-20",5.0050001,1.57,15547100,{"date":1016,"open":380,"high":343,"low":285,"close":380,"change":72,"percent_change":1017,"volume":1018,"transactions":9,"vwap":380},"2026-04-17",1.39,14282200,{"date":1020,"open":285,"high":351,"low":196,"close":269,"change":690,"percent_change":1021,"volume":1022,"transactions":9,"vwap":269},"2026-04-16",3.5,13768700,{"date":1024,"open":260,"high":1025,"low":1026,"close":188,"change":198,"percent_change":1027,"volume":1028,"transactions":9,"vwap":188},"2026-04-15",5.13,4.785,1.89,25685900,{"date":1030,"open":250,"high":18,"low":1031,"close":251,"change":600,"percent_change":1032,"volume":1033,"transactions":9,"vwap":251},"2026-04-14",4.73,0.85,10865500,{"date":1035,"open":1036,"high":307,"low":1037,"close":1031,"change":453,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1031},"2026-04-13",4.56,4.44,2.38,12690300,{"date":1041,"open":383,"high":233,"low":1042,"close":1043,"change":122,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-10",4.57,4.62,-2.53,6878600,{"date":1047,"open":1048,"high":251,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-09",4.61,4.575,4.74,0.1,2.16,7363900,{"date":1055,"open":1056,"high":234,"low":1057,"close":1058,"change":444,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-08",4.975,4.615,4.64,-3.53,10672700,{"date":1062,"open":1063,"high":16,"low":1036,"close":259,"change":461,"percent_change":1064,"volume":1065,"transactions":9,"vwap":259},"2026-04-07",4.58,3.44,11427400,{"date":1067,"open":1068,"high":17,"low":1069,"close":996,"change":72,"percent_change":1070,"volume":1071,"transactions":9,"vwap":996},"2026-04-06",4.55,4.54,1.53,11362700,{"date":1073,"open":1074,"high":610,"low":1075,"close":1063,"change":1076,"percent_change":654,"volume":1077,"transactions":9,"vwap":1063},"2026-04-02",4.25,4.21,0.28,10951300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":582,"percent_change":995,"volume":1084,"transactions":9,"vwap":1083},"2026-04-01",4.35,4.485,4.29,4.3,14255600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1082,"change":609,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1082},"2026-03-31",4.04,4.42,4.03,7.25,29662900,{"date":1093,"open":1036,"high":17,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-30",3.93,4,-0.43,-9.71,36205000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":826,"percent_change":950,"volume":1105,"transactions":9,"vwap":1104},"2026-03-27",4.01,4.745,3.895,4.43,38080000,{"date":1107,"open":1089,"high":1108,"low":1109,"close":1110,"change":21,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-26",4.13,3.95,4.07,-0.49,9496900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":21,"percent_change":1111,"volume":1119,"transactions":9,"vwap":1118},"2026-03-25",4.17,4.227,3.99,4.09,6779700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":619,"percent_change":1063,"volume":1126,"transactions":9,"vwap":1125},"2026-03-24",3.87,4.255,3.84,4.11,12849800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1094,"change":198,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1094},"2026-03-23",3.89,3.999,3.82,2.34,10093400,{"date":1135,"open":1136,"high":1136,"low":1131,"close":1124,"change":39,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1124},"2026-03-20",4.15,-5.42,15311700,{"date":1140,"open":1141,"high":1142,"low":1094,"close":1143,"change":582,"percent_change":808,"volume":1144,"transactions":9,"vwap":1143},"2026-03-19",3.981,4.125,4.06,7804000,{"date":1146,"open":1143,"high":1147,"low":1089,"close":1148,"change":711,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-18",4.215,4.05,-1.94,9640600,{"date":1152,"open":1153,"high":1082,"low":1153,"close":1108,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1108},"2026-03-17",3.86,0.26,6.72,16116900,{"date":1158,"open":704,"high":1095,"low":1159,"close":1122,"change":461,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1122},"2026-03-16",3.71,4.31,13863400,{"date":1163,"open":1164,"high":1165,"low":27,"close":1159,"change":417,"percent_change":831,"volume":1166,"transactions":9,"vwap":1159},"2026-03-13",3.85,3.855,14530100,{"date":1168,"open":1169,"high":1153,"low":1170,"close":1171,"change":315,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-12",3.78,3.73,3.77,-2.33,7542200,{"date":1175,"open":1170,"high":1122,"low":1176,"close":1153,"change":410,"percent_change":1087,"volume":1177,"transactions":9,"vwap":1153},"2026-03-11",3.685,9689900,{"date":1179,"open":1164,"high":1129,"low":1180,"close":1159,"change":746,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1159},"2026-03-10",3.68,-3.89,11501100,{"date":1184,"open":704,"high":1185,"low":1186,"close":1153,"change":329,"percent_change":955,"volume":1187,"transactions":9,"vwap":1153},"2026-03-09",3.94,3.705,8267500,{"date":1189,"open":704,"high":1190,"low":704,"close":1191,"change":1192,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-06",3.91,3.83,0,8663600,{"date":1195,"open":1131,"high":1196,"low":704,"close":1191,"change":21,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1191},"2026-03-05",3.965,-0.52,9334200,{"date":1200,"open":1201,"high":1202,"low":1164,"close":1164,"change":417,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1164},"2026-03-04",3.96,4.015,-1.53,9795300,{"date":1206,"open":1207,"high":1095,"low":704,"close":1190,"change":582,"percent_change":1154,"volume":1208,"transactions":9,"vwap":1190},"2026-03-03",3.8,10430100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":122,"percent_change":525,"volume":1215,"transactions":9,"vwap":1214},"2026-03-02",3.88,3.968,3.81,3.9,10942600,{"date":1217,"open":1148,"high":1218,"low":1109,"close":1219,"change":417,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-02-27",4.08,4.02,-1.47,10046700,{"date":1223,"open":1218,"high":1224,"low":1148,"close":1218,"change":681,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1218},"2026-02-26",4.22,-0.97,9142600,{"date":1228,"open":1118,"high":1224,"low":1117,"close":1229,"change":696,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-02-25",4.12,1.98,11241500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1087,"change":315,"percent_change":132,"volume":1237,"transactions":9,"vwap":1087},"2026-02-24",4.1,4.16,4.025,15137200,{"date":1239,"open":1080,"high":1240,"low":1241,"close":1108,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1108},"2026-02-23",4.365,4.075,-0.28,-6.35,10710400,{"date":1246,"open":1247,"high":1248,"low":1160,"close":1249,"change":262,"percent_change":639,"volume":1250,"transactions":9,"vwap":1249},"2026-02-20",4.36,4.53,4.41,8118000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1088,"change":1051,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1088},"2026-02-19",4.27,4.439,4.2,2.31,6177300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":252,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-18",4.19,4.38,4.165,4.32,3.1,11120300,{"date":1267,"open":1268,"high":1269,"low":1218,"close":1260,"change":417,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1260},"2026-02-17",4.18,4.28,-1.41,11709300,{"date":1273,"open":1082,"high":1240,"low":1075,"close":1074,"change":344,"percent_change":73,"volume":1274,"transactions":9,"vwap":1074},"2026-02-13",8746800,{"date":1276,"open":1277,"high":1278,"low":1108,"close":1279,"change":315,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-12",4.33,4.4,4.23,-2.08,16031100,{"date":1283,"open":1278,"high":809,"low":1255,"close":1263,"change":1284,"percent_change":167,"volume":1285,"transactions":9,"vwap":1263},"2026-02-11",-0.03,24806500,{"date":1287,"open":1082,"high":1288,"low":1269,"close":1080,"change":207,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1080},"2026-02-10",4.59,-1.14,16231300,{"date":1292,"open":1293,"high":1031,"low":1294,"close":1278,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1278},"2026-02-09",4.525,4.355,-0.225,-4.86,18408600,{"date":1299,"open":1037,"high":261,"low":1083,"close":1300,"change":1301,"percent_change":369,"volume":1302,"transactions":9,"vwap":1300},"2026-02-06",4.625,0.235,31539800,{"date":1304,"open":259,"high":196,"low":1118,"close":1305,"change":923,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-05",4.39,-25.72,90612500,{"date":1309,"open":781,"high":1310,"low":1311,"close":751,"change":895,"percent_change":1312,"volume":1313,"transactions":9,"vwap":751},"2026-02-04",5.975,5.61,3.32,18014500,{"date":1315,"open":765,"high":1316,"low":1317,"close":486,"change":681,"percent_change":167,"volume":1318,"transactions":9,"vwap":486},"2026-02-03",5.88,5.535,10953600,{"date":1320,"open":476,"high":1316,"low":513,"close":531,"change":690,"percent_change":88,"volume":1321,"transactions":9,"vwap":531},"2026-02-02",12389600,{"date":1323,"open":1311,"high":756,"low":398,"close":825,"change":189,"percent_change":244,"volume":1324,"transactions":9,"vwap":825},"2026-01-30",12282800,{"date":1326,"open":871,"high":1327,"low":1328,"close":781,"change":835,"percent_change":81,"volume":1329,"transactions":9,"vwap":781},"2026-01-29",5.95,5.555,12610600,{"date":1331,"open":719,"high":717,"low":716,"close":871,"change":1284,"percent_change":1332,"volume":1333,"transactions":9,"vwap":871},"2026-01-28",-0.51,6593600,{"date":1335,"open":867,"high":1336,"low":944,"close":739,"change":315,"percent_change":137,"volume":1337,"transactions":9,"vwap":739},"2026-01-27",5.971,6281100,{"date":1339,"open":727,"high":1340,"low":1341,"close":867,"change":461,"percent_change":691,"volume":1342,"transactions":9,"vwap":867},"2026-01-26",6.1,5.765,8799300,{"date":1344,"open":716,"high":1345,"low":758,"close":716,"change":262,"percent_change":444,"volume":1346,"transactions":9,"vwap":716},"2026-01-23",5.885,8615100,{"date":1348,"open":739,"high":541,"low":716,"close":944,"change":207,"percent_change":733,"volume":1349,"transactions":9,"vwap":944},"2026-01-22",7496600,{"date":1351,"open":708,"high":875,"low":718,"close":701,"change":1192,"percent_change":1192,"volume":1352,"transactions":9,"vwap":701},"2026-01-21",9336700,{"date":1354,"open":845,"high":679,"low":701,"close":701,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":701},"2026-01-20",-0.47,-7.42,13807500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":689,"change":425,"percent_change":1363,"volume":1364,"transactions":9,"vwap":689},"2026-01-16",6.68,6.7,6.28,-5.52,10644200,{"date":1366,"open":551,"high":1367,"low":1368,"close":1361,"change":252,"percent_change":1230,"volume":1369,"transactions":9,"vwap":1361},"2026-01-15",6.765,6.47,9782900,{"date":1371,"open":1372,"high":1372,"low":561,"close":551,"change":1096,"percent_change":1373,"volume":1374,"transactions":9,"vwap":551},"2026-01-14",6.95,-6.14,10539400,{"date":1376,"open":552,"high":1377,"low":551,"close":1378,"change":960,"percent_change":540,"volume":1379,"transactions":9,"vwap":1378},"2026-01-13",7.02,7,16558600,{"date":1381,"open":1382,"high":1383,"low":654,"close":563,"change":639,"percent_change":1384,"volume":1385,"transactions":9,"vwap":563},"2026-01-12",6.8,6.915,-3.36,12534000,{"date":1387,"open":1388,"high":1389,"low":596,"close":1390,"change":740,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-09",6.75,7.0050001,6.84,1.79,11184500,{"date":1394,"open":551,"high":1395,"low":1396,"close":1155,"change":740,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1155},"2026-01-08",6.89,6.46,1.82,12104500,{"date":1400,"open":563,"high":1360,"low":1401,"close":1402,"change":1192,"percent_change":1192,"volume":1403,"transactions":9,"vwap":1402},"2026-01-07",6.495,6.6,7785500,{"date":1405,"open":1406,"high":1407,"low":616,"close":1402,"change":470,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1402},"2026-01-06",6.255,6.66,6.11,10940600,{"date":1411,"open":1340,"high":678,"low":541,"close":664,"change":1051,"percent_change":515,"volume":1412,"transactions":9,"vwap":664},"2026-01-05",9268100,{"date":1414,"open":616,"high":679,"low":867,"close":672,"change":681,"percent_change":1415,"volume":1416,"transactions":9,"vwap":672},"2026-01-02",-0.65,8824700,{"date":1418,"open":679,"high":677,"low":1419,"close":695,"change":908,"percent_change":418,"volume":1420,"transactions":9,"vwap":695},"2025-12-31",6.15,6091800,{"date":1422,"open":616,"high":1423,"low":665,"close":1424,"change":681,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-30",6.305,6.23,-0.64,5424600,{"date":1428,"open":845,"high":606,"low":638,"close":606,"change":876,"percent_change":1429,"volume":1430,"transactions":9,"vwap":606},"2025-12-29",3.47,6901900,{"date":1432,"open":626,"high":1433,"low":1434,"close":1435,"change":207,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-12-26",6.19,6.045,6.06,-0.82,4346400,{"date":1439,"open":1408,"high":1440,"low":845,"close":1408,"change":1192,"percent_change":1192,"volume":1441,"transactions":9,"vwap":1408},"2025-12-24",6.145,3407500,{"date":1443,"open":1408,"high":679,"low":626,"close":1408,"change":417,"percent_change":1225,"volume":1444,"transactions":9,"vwap":1408},"2025-12-23",4877100,{"date":1446,"open":616,"high":1447,"low":840,"close":627,"change":1284,"percent_change":107,"volume":1448,"transactions":9,"vwap":627},"2025-12-22",6.355,4624200,{"date":1450,"open":581,"high":677,"low":1433,"close":616,"change":207,"percent_change":1451,"volume":1452,"transactions":9,"vwap":616},"2025-12-19",-0.8,8288000,{"date":1454,"open":846,"high":1455,"low":1456,"close":686,"change":740,"percent_change":1457,"volume":1458,"transactions":9,"vwap":686},"2025-12-18",6.32,6.184,1.96,5055800,{"date":1460,"open":1419,"high":1455,"low":1408,"close":1461,"change":417,"percent_change":1225,"volume":1462,"transactions":9,"vwap":1461},"2025-12-17",6.13,7057400,{"date":1464,"open":616,"high":1465,"low":1440,"close":1433,"change":417,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1433},"2025-12-16",6.296,-0.96,7540500,{"date":1469,"open":666,"high":599,"low":1419,"close":686,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":686},"2025-12-15",-0.29,-4.43,9517800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":666,"change":162,"percent_change":1478,"volume":1479,"transactions":9,"vwap":666},"2025-12-12",6.82,6.895,6.515,-3.68,8653300,{"date":1481,"open":1360,"high":1482,"low":599,"close":1483,"change":453,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-12-11",6.9,6.79,1.65,7319700,{"date":1487,"open":1382,"high":1488,"low":654,"close":1360,"change":315,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1360},"2025-12-10",6.825,-1.33,7530500,{"date":1492,"open":561,"high":1493,"low":1494,"close":1495,"change":363,"percent_change":727,"volume":1496,"transactions":9,"vwap":1495},"2025-12-09",6.85,6.365,6.77,9806200,{"date":1498,"open":1499,"high":1368,"low":677,"close":561,"change":21,"percent_change":1500,"volume":1501,"transactions":9,"vwap":561},"2025-12-08",6.43,-0.31,6702700,{"date":1503,"open":607,"high":562,"low":579,"close":1504,"change":189,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-05",6.42,-2.13,6230200,{"date":1508,"open":1360,"high":1509,"low":862,"close":607,"change":835,"percent_change":402,"volume":1510,"transactions":9,"vwap":607},"2025-12-04",6.795,6231200,{"date":1512,"open":1368,"high":1361,"low":1513,"close":1514,"change":703,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-03",6.37,6.67,3.41,8452500,{"date":1518,"open":1361,"high":1361,"low":1504,"close":573,"change":46,"percent_change":1519,"volume":1520,"transactions":9,"vwap":573},"2025-12-02",-3.15,10807400,{"date":1522,"open":596,"high":1523,"low":1524,"close":1407,"change":927,"percent_change":836,"volume":1525,"transactions":9,"vwap":1407},"2025-12-01",6.835,6.577,7155400,{"date":1527,"open":1528,"high":1529,"low":1360,"close":1483,"change":72,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1483},"2025-11-28",6.71,6.866,1.04,3273800,{"date":1533,"open":1534,"high":1523,"low":1535,"close":1155,"change":21,"percent_change":102,"volume":1536,"transactions":9,"vwap":1155},"2025-11-26",6.74,6.695,4888000,{"date":1538,"open":563,"high":1539,"low":573,"close":1534,"change":496,"percent_change":918,"volume":1540,"transactions":9,"vwap":1534},"2025-11-25",6.87,8981300,{"date":1542,"open":573,"high":1543,"low":573,"close":1402,"change":410,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1402},"2025-11-24",6.685,2.33,9528700,{"date":1547,"open":1455,"high":1548,"low":680,"close":573,"change":299,"percent_change":374,"volume":1549,"transactions":9,"vwap":573},"2025-11-21",6.637,13696800,{"date":1551,"open":1552,"high":1552,"low":656,"close":572,"change":1111,"percent_change":1553,"volume":1554,"transactions":9,"vwap":572},"2025-11-20",7.04,-7.12,14403500,{"date":1556,"open":1557,"high":1558,"low":1493,"close":1559,"change":639,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-11-19",7.11,7.195,6.88,-3.23,6909200,{"date":1563,"open":1378,"high":1564,"low":1565,"close":1557,"change":1284,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1557},"2025-11-18",7.23,6.935,-0.42,8162400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":479,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-11-17",7.41,7.42,7.07,7.14,-4.55,10158300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":690,"percent_change":1544,"volume":1582,"transactions":9,"vwap":1581},"2025-11-14",7.13,7.6,7.12,7.48,6749300,{"date":1584,"open":1585,"high":1586,"low":1564,"close":1587,"change":746,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-11-13",7.4,7.64,7.31,-2.01,9285300,{"date":1591,"open":1592,"high":1593,"low":1558,"close":1594,"change":262,"percent_change":927,"volume":1595,"transactions":9,"vwap":1594},"2025-11-12",7.55,7.687,7.46,11396600,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":329,"percent_change":345,"volume":1601,"transactions":9,"vwap":1600},"2025-11-11",7.43,7.69,7.47,10500500,{"date":1603,"open":1604,"high":1605,"low":1570,"close":1606,"change":39,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-10",7.72,7.92,7.44,-2.87,16579400,{"date":1610,"open":1382,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-11-07",7.73,6.62,7.66,0.95,14.16,29802500,{"date":1618,"open":1619,"high":1620,"low":554,"close":1528,"change":1566,"percent_change":789,"volume":1621,"transactions":9,"vwap":1528},"2025-11-06",7.06,7.08,20763200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1578,"change":299,"percent_change":1032,"volume":1627,"transactions":9,"vwap":1578},"2025-11-05",7.1,7.485,6.97,12164200,{"date":1629,"open":1572,"high":1630,"low":1631,"close":1572,"change":323,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1572},"2025-11-04",7.15,6.955,-2.75,11370600,{"date":1635,"open":1636,"high":1636,"low":1572,"close":1637,"change":582,"percent_change":496,"volume":1638,"transactions":9,"vwap":1637},"2025-11-03",7.32,7.27,6834200,{"date":1640,"open":1641,"high":1585,"low":1642,"close":1643,"change":344,"percent_change":1076,"volume":1644,"transactions":9,"vwap":1643},"2025-10-31",7.22,7.158,7.26,7672900,{"date":1646,"open":1570,"high":1647,"low":1648,"close":1649,"change":639,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-30",7.427,7.21,7.24,-3.08,6967700,{"date":1653,"open":1654,"high":1655,"low":1571,"close":1600,"change":908,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1600},"2025-10-29",7.57,7.8,-0.93,12865400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":506,"percent_change":1172,"volume":1664,"transactions":9,"vwap":1663},"2025-10-28",7.7,7.77,7.53,7.54,6832700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1604,"change":647,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1604},"2025-10-27",7.82,7.939,7.685,-1.28,5848700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1667,"change":1677,"percent_change":1253,"volume":1678,"transactions":9,"vwap":1667},"2025-10-24",7.59,7.965,7.52,0.32,11990000,{"date":1680,"open":1613,"high":1681,"low":1606,"close":1682,"change":1242,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-23",7.745,7.5,-3.6,7368800,{"date":1686,"open":1655,"high":26,"low":1687,"close":1688,"change":711,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-22",7.49,7.78,-1.02,13780100,{"date":1692,"open":1606,"high":1693,"low":1587,"close":1694,"change":960,"percent_change":979,"volume":1695,"transactions":9,"vwap":1694},"2025-10-21",8,7.86,10860300,{"date":1697,"open":1674,"high":1698,"low":1606,"close":1600,"change":1284,"percent_change":218,"volume":1699,"transactions":9,"vwap":1600},"2025-10-20",7.75,10161500,{"date":1701,"open":1702,"high":1703,"low":1571,"close":1682,"change":21,"percent_change":391,"volume":1704,"transactions":9,"vwap":1682},"2025-10-17",7.45,7.595,9469200,{"date":1706,"open":1707,"high":1655,"low":1708,"close":1676,"change":647,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1676},"2025-10-16",7.65,7.33,-1.31,9298700,{"date":1712,"open":1713,"high":1714,"low":1676,"close":1715,"change":315,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-15",7.81,7.85,7.62,-1.17,9286200,{"date":1719,"open":1643,"high":1720,"low":1641,"close":1721,"change":1722,"percent_change":1048,"volume":1723,"transactions":9,"vwap":1721},"2025-10-14",7.79,7.71,0.34,11036600,{"date":1725,"open":1557,"high":1606,"low":1631,"close":1726,"change":1727,"percent_change":737,"volume":1728,"transactions":9,"vwap":1726},"2025-10-13",7.37,0.41,11286700,{"date":1730,"open":1731,"high":1581,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-10",7.38,6.94,6.96,-0.39,-5.31,15402300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":582,"percent_change":496,"volume":1743,"transactions":9,"vwap":1742},"2025-10-09",7.315,7.625,7.275,7.35,13296900,{"date":1745,"open":1746,"high":1594,"low":1643,"close":1747,"change":329,"percent_change":1727,"volume":1748,"transactions":9,"vwap":1747},"2025-10-08",7.415,7.34,13516600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1587,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1587},"2025-10-07",8.23,8.28,7.3,-1.03,-12.35,29207300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":157,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-06",8.65,8.8,8.24,8.34,-2.8,19257300,{"date":1766,"open":1767,"high":177,"low":1768,"close":1769,"change":647,"percent_change":902,"volume":1770,"transactions":9,"vwap":1769},"2025-10-03",8.75,8.52,8.58,13395400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1773,"change":582,"percent_change":740,"volume":1776,"transactions":9,"vwap":1773},"2025-10-02",8.68,8.89,8.54,12361200,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":640,"volume":1783,"transactions":9,"vwap":1781},"2025-10-01",9.18,8.1,8.67,-0.33,42162500,{"date":1785,"open":1759,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1213,"volume":1790,"transactions":9,"vwap":1788},"2025-09-30",9.195,8.643,9,0.33,19084800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1781,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1781},"2025-09-29",8.78,8.839,8.15,0.105,1.23,20210900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-09-26",8.41,8.9,8.315,8.565,0.145,1.72,12083900,{"date":1809,"open":26,"high":1810,"low":1780,"close":1811,"change":690,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-09-25",8.7,8.42,2.06,15047200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":703,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-09-24",8.075,8.27,7.775,8.25,2.74,11941100,{"date":1823,"open":1762,"high":1824,"low":1825,"close":1826,"change":102,"percent_change":1683,"volume":1827,"transactions":9,"vwap":1826},"2025-09-23",8.5,7.97,8.03,9076700,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":299,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-09-22",8.2,8.45,8.05,8.33,0.73,9388200,{"date":1837,"open":1714,"high":1838,"low":1688,"close":1817,"change":1722,"percent_change":1082,"volume":1839,"transactions":9,"vwap":1817},"2025-09-19",8.44,19265500,{"date":1841,"open":1819,"high":1842,"low":1605,"close":1843,"change":323,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-09-18",8.38,7.93,-2.46,10343100,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":895,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-09-17",7.94,8.305,8.13,2.39,9569700,{"date":1854,"open":1855,"high":1752,"low":1856,"close":1848,"change":162,"percent_change":445,"volume":1857,"transactions":9,"vwap":1848},"2025-09-16",8.18,7.725,11199200,{"date":1859,"open":1715,"high":1860,"low":1715,"close":26,"change":330,"percent_change":1832,"volume":1861,"transactions":9,"vwap":26},"2025-09-15",8.21,10387600,{"date":1863,"open":1864,"high":1586,"low":1594,"close":1865,"change":908,"percent_change":437,"volume":1866,"transactions":9,"vwap":1865},"2025-09-12",7.63,7.58,7368300,{"date":1868,"open":1869,"high":1870,"low":1663,"close":1707,"change":323,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1707},"2025-09-11",7.9,8.055,-2.55,13555100,{"date":1874,"open":1869,"high":1843,"low":1875,"close":1714,"change":315,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1714},"2025-09-10",7.74,-1.13,7564200,{"date":1879,"open":1880,"high":1881,"low":1714,"close":1848,"change":657,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1848},"2025-09-09",8.07,8.135,-1.98,8966100,{"date":1885,"open":1848,"high":1886,"low":1887,"close":1780,"change":696,"percent_change":174,"volume":1888,"transactions":9,"vwap":1780},"2025-09-08",8.295,7.795,9823400,{"date":1890,"open":1860,"high":1891,"low":1892,"close":1893,"change":647,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-09-05",8.3,7.861,8.02,-1.23,10877300,{"date":1897,"open":1864,"high":26,"low":1715,"close":1898,"change":1899,"percent_change":1390,"volume":1900,"transactions":9,"vwap":1898},"2025-09-04",8.12,0.52,11883500,{"date":1902,"open":1726,"high":1903,"low":1904,"close":1579,"change":1301,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1579},"2025-09-03",7.695,7.355,3.19,7676400,{"date":1908,"open":1598,"high":1606,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-09-02",7.19,7.365,-0.235,-3.09,10114700,{"date":1915,"open":1654,"high":1721,"low":1600,"close":1579,"change":344,"percent_change":1154,"volume":1916,"transactions":9,"vwap":1579},"2025-08-29",17919600,{"date":1918,"open":1599,"high":1919,"low":1682,"close":1865,"change":647,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1865},"2025-08-28",7.76,-1.3,6694300,{"date":1923,"open":1592,"high":1720,"low":1676,"close":1924,"change":453,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-08-27",7.68,1.45,5806700,{"date":1928,"open":1865,"high":1929,"low":1930,"close":1654,"change":299,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1654},"2025-08-26",7.83,7.51,0.8,7895000,{"date":1934,"open":1688,"high":1667,"low":1682,"close":1930,"change":218,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1930},"2025-08-25",-5.06,6665600,{"date":1938,"open":1604,"high":1939,"low":1940,"close":1941,"change":703,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-08-22",8.08,7.665,7.91,2.86,8350800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1599,"change":681,"percent_change":1197,"volume":1949,"transactions":9,"vwap":1599},"2025-08-21",7.715,7.945,7.61,8797500,{"date":1951,"open":1721,"high":1698,"low":1726,"close":1611,"change":835,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1611},"2025-08-20",-1.4,12552700,{"date":1955,"open":1956,"high":1842,"low":1655,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-08-19",8.37,7.84,-0.61,-7.22,13328400,{"date":1962,"open":1768,"high":1963,"low":1964,"close":1831,"change":908,"percent_change":1436,"volume":1965,"transactions":9,"vwap":1831},"2025-08-18",8.74,8.32,9869100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1768,"change":329,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1768},"2025-08-15",8.55,8.63,8.35,0.35,9384600,{"date":1974,"open":1975,"high":1976,"low":1801,"close":1975,"change":639,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-08-14",8.49,8.88,-2.64,12950900,{"date":1980,"open":1819,"high":1963,"low":1860,"close":1981,"change":1982,"percent_change":1578,"volume":1983,"transactions":9,"vwap":1981},"2025-08-13",8.72,0.58,12719800,{"date":1985,"open":1842,"high":1986,"low":1893,"close":1987,"change":835,"percent_change":1489,"volume":1988,"transactions":9,"vwap":1987},"2025-08-12",8.415,8.14,12050300,{"date":1990,"open":1941,"high":1991,"low":1941,"close":1819,"change":1727,"percent_change":907,"volume":1992,"transactions":9,"vwap":1819},"2025-08-11",8.64,27922500,{"date":1994,"open":1687,"high":1843,"low":1648,"close":1957,"change":1834,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1957},"2025-08-08",10.27,28313800,{"date":1998,"open":1571,"high":1826,"low":1390,"close":1557,"change":600,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1557},"2025-08-07",0.57,44364600,{"date":2002,"open":1620,"high":2003,"low":1732,"close":1572,"change":681,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1572},"2025-08-06",7.28,-0.56,14012000,{"date":2007,"open":1378,"high":2003,"low":1539,"close":1557,"change":410,"percent_change":1052,"volume":2008,"transactions":9,"vwap":1557},"2025-08-05",15070500,{"date":2010,"open":1382,"high":1626,"low":588,"close":1733,"change":826,"percent_change":398,"volume":2011,"transactions":9,"vwap":1733},"2025-08-04",12940700,{"date":2013,"open":2014,"high":1372,"low":573,"close":1402,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1402},"2025-08-01",6.93,-0.54,-7.56,17364200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1573,"change":323,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1573},"2025-07-31",7.335,7.36,6.98,-2.72,19000900,{"date":2026,"open":2027,"high":1581,"low":599,"close":1747,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1747},"2025-07-30",6.815,1.16,18.77,44271000,{"date":2032,"open":573,"high":573,"low":1340,"close":665,"change":323,"percent_change":2033,"volume":2034,"transactions":9,"vwap":665},"2025-07-29",-3.13,10309000,{"date":2036,"open":588,"high":588,"low":617,"close":579,"change":506,"percent_change":2037,"volume":2038,"transactions":9,"vwap":579},"2025-07-28",-2.74,8047800,{"date":2040,"open":608,"high":1402,"low":678,"close":607,"change":252,"percent_change":2041,"volume":2042,"transactions":9,"vwap":607},"2025-07-25",2.02,7540400,{"date":2044,"open":2045,"high":1528,"low":1504,"close":1499,"change":479,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1499},"2025-07-24",6.65,-5.02,6675100,{"date":2049,"open":1477,"high":2050,"low":1477,"close":1495,"change":1076,"percent_change":1160,"volume":2051,"transactions":9,"vwap":1495},"2025-07-23",7.16,13533600,{"date":2053,"open":616,"high":1514,"low":2054,"close":2055,"change":2056,"percent_change":16,"volume":2057,"transactions":9,"vwap":2055},"2025-07-22",6.165,6.49,0.3,11253300,{"date":2059,"open":1423,"high":2060,"low":695,"close":1433,"change":647,"percent_change":831,"volume":2061,"transactions":9,"vwap":1433},"2025-07-21",6.375,6420700,{"date":2063,"open":572,"high":580,"low":2064,"close":680,"change":582,"percent_change":461,"volume":2065,"transactions":9,"vwap":680},"2025-07-18",6.232,7579200,{"date":2067,"open":561,"high":2068,"low":672,"close":1362,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1362},"2025-07-17",6.465,-0.105,-1.64,12888700,{"date":2073,"open":573,"high":570,"low":1455,"close":2074,"change":2075,"percent_change":733,"volume":2076,"transactions":9,"vwap":2074},"2025-07-16",6.385,-0.055,7951100,{"date":2078,"open":573,"high":2079,"low":1513,"close":678,"change":1192,"percent_change":1192,"volume":2080,"transactions":9,"vwap":678},"2025-07-15",6.575,8565400,{"date":2082,"open":579,"high":588,"low":589,"close":678,"change":299,"percent_change":374,"volume":2083,"transactions":9,"vwap":678},"2025-07-14",8595900,{"date":2085,"open":1360,"high":1360,"low":2086,"close":579,"change":479,"percent_change":1935,"volume":2087,"transactions":9,"vwap":579},"2025-07-11",6.363,7373100,{"date":2089,"open":599,"high":2090,"low":554,"close":1155,"change":876,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1155},"2025-07-10",6.92,3.23,10235600,{"date":2094,"open":597,"high":2095,"low":570,"close":654,"change":323,"percent_change":2096,"volume":2097,"transactions":9,"vwap":654},"2025-07-09",6.83,-2.98,8869900,{"date":2099,"open":862,"high":1534,"low":2100,"close":1528,"change":1076,"percent_change":1080,"volume":2101,"transactions":9,"vwap":1528},"2025-07-08",6.394,9241100,{"date":2103,"open":654,"high":599,"low":646,"close":1499,"change":46,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1499},"2025-07-07",-3.16,17393100,{"date":2107,"open":552,"high":1534,"low":2108,"close":571,"change":329,"percent_change":2109,"volume":2110,"transactions":9,"vwap":571},"2025-07-03",6.615,0.45,4230300,{"date":2112,"open":1407,"high":1488,"low":862,"close":563,"change":582,"percent_change":410,"volume":2113,"transactions":9,"vwap":563},"2025-07-02",10582400,{"date":2115,"open":1382,"high":1382,"low":2116,"close":1402,"change":479,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1402},"2025-07-01",6.545,-4.9,10625200,{"date":2120,"open":1493,"high":2121,"low":1528,"close":1732,"change":496,"percent_change":1812,"volume":2122,"transactions":9,"vwap":1732},"2025-06-30",6.985,11313300,{"date":2124,"open":678,"high":1552,"low":580,"close":1382,"change":1727,"percent_change":1504,"volume":2125,"transactions":9,"vwap":1382},"2025-06-27",23281800,{"date":2127,"open":551,"high":552,"low":656,"close":572,"change":444,"percent_change":2128,"volume":2129,"transactions":9,"vwap":572},"2025-06-26",-2.59,8956300,{"date":2131,"open":2108,"high":1483,"low":570,"close":607,"change":1284,"percent_change":2132,"volume":2133,"transactions":9,"vwap":607},"2025-06-25",-0.46,11757600,{"date":2135,"open":570,"high":552,"low":1455,"close":599,"change":703,"percent_change":2136,"volume":2137,"transactions":9,"vwap":599},"2025-06-24",3.45,10682600,{"date":2139,"open":1408,"high":1504,"low":638,"close":1513,"change":895,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1513},"2025-06-23",3.07,12148500,{"date":2143,"open":627,"high":1423,"low":629,"close":665,"change":681,"percent_change":1425,"volume":2144,"transactions":9,"vwap":665},"2025-06-20",13222500,{"date":2146,"open":616,"high":1406,"low":2147,"close":664,"change":1796,"percent_change":1806,"volume":2148,"transactions":9,"vwap":664},"2025-06-18",6.035,15432900,{"date":2150,"open":1382,"high":2095,"low":618,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-06-17",6.115,-0.815,-11.76,27444300,{"date":2156,"open":1557,"high":1909,"low":2157,"close":2014,"change":1284,"percent_change":1096,"volume":2158,"transactions":9,"vwap":2014},"2025-06-16",6.822,11447400,{"date":2160,"open":1580,"high":1571,"low":2161,"close":1733,"change":353,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1733},"2025-06-13",6.86,-4.92,14307900,{"date":2165,"open":1643,"high":1742,"low":2166,"close":1636,"change":417,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1636},"2025-06-12",6.99,-0.81,9959100,{"date":2170,"open":1875,"high":2171,"low":2172,"close":1731,"change":162,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1731},"2025-06-11",7.815,7.283,-3.28,10770300,{"date":2176,"open":1660,"high":1946,"low":1570,"close":1864,"change":21,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1864},"2025-06-10",-0.26,12652700,{"date":2180,"open":1571,"high":2181,"low":1585,"close":1707,"change":1971,"percent_change":250,"volume":2182,"transactions":9,"vwap":1707},"2025-06-09",7.99,18914300,{"date":2184,"open":2185,"high":1708,"low":2090,"close":1753,"change":826,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1753},"2025-06-06",7.01,5.19,15371300,{"date":2189,"open":2190,"high":1594,"low":2191,"close":1732,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1732},"2025-06-05",7.455,6.845,-0.53,-7.1,16141100,{"date":2196,"open":1360,"high":2197,"low":1514,"close":1600,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1600},"2025-06-04",7.56,0.81,12.16,28168900,{"date":2202,"open":1402,"high":2203,"low":2204,"close":1407,"change":299,"percent_change":89,"volume":2205,"transactions":9,"vwap":1407},"2025-06-03",6.76,6.455,12107200,{"date":2207,"open":1552,"high":2208,"low":596,"close":1402,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1402},"2025-06-02",7.09,-0.5,-7.04,16099000,{"date":2213,"open":1377,"high":1649,"low":2090,"close":1624,"change":681,"percent_change":2004,"volume":2214,"transactions":9,"vwap":1624},"2025-05-30",12771200,{"date":2216,"open":1636,"high":1585,"low":2217,"close":1573,"change":1284,"percent_change":1566,"volume":2218,"transactions":9,"vwap":1573},"2025-05-29",7.05,11433500,{"date":2220,"open":1654,"high":2221,"low":1630,"close":2222,"change":218,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-05-28",7.575,7.17,-5.28,12853000,{"date":2226,"open":1919,"high":1887,"low":1598,"close":1654,"change":1192,"percent_change":1192,"volume":2227,"transactions":9,"vwap":1654},"2025-05-27",14050600,{"date":2229,"open":2166,"high":1579,"low":2090,"close":1654,"change":826,"percent_change":224,"volume":2230,"transactions":9,"vwap":1654},"2025-05-23",20950700,{"date":2232,"open":579,"high":2233,"low":646,"close":1648,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1648},"2025-05-22",7.265,0.75,11.61,21388100,{"date":2238,"open":608,"high":1395,"low":573,"close":1396,"change":2177,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1396},"2025-05-21",-3.87,18482600,{"date":2242,"open":1424,"high":2243,"low":1435,"close":1155,"change":2244,"percent_change":1390,"volume":2245,"transactions":9,"vwap":1155},"2025-05-20",6.81,0.43,18542700,{"date":2247,"open":695,"high":2248,"low":629,"close":680,"change":207,"percent_change":82,"volume":2249,"transactions":9,"vwap":680},"2025-05-19",6.405,11613800,{"date":2251,"open":1455,"high":2252,"low":664,"close":589,"change":582,"percent_change":461,"volume":2253,"transactions":9,"vwap":589},"2025-05-16",6.435,12487000,{"date":2255,"open":570,"high":608,"low":680,"close":689,"change":1470,"percent_change":270,"volume":2256,"transactions":9,"vwap":689},"2025-05-15",9467200,{"date":2258,"open":1493,"high":2166,"low":599,"close":1612,"change":798,"percent_change":190,"volume":2259,"transactions":9,"vwap":1612},"2025-05-14",13184500,{"date":2261,"open":2095,"high":2166,"low":1534,"close":2243,"change":690,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2243},"2025-05-13",2.56,16795700,{"date":2265,"open":1401,"high":1390,"low":1396,"close":571,"change":2266,"percent_change":1720,"volume":2267,"transactions":9,"vwap":571},"2025-05-12",0.48,19316500,{"date":2269,"open":554,"high":554,"low":708,"close":695,"change":150,"percent_change":2270,"volume":2271,"transactions":9,"vwap":695},"2025-05-09",-5.38,22611200,{"date":2273,"open":846,"high":1488,"low":725,"close":654,"change":1355,"percent_change":2274,"volume":2275,"transactions":9,"vwap":654},"2025-05-08",-6.73,36141600,{"date":2277,"open":2166,"high":1557,"low":2278,"close":2022,"change":262,"percent_change":189,"volume":2279,"transactions":9,"vwap":2022},"2025-05-07",6.913,13486800,{"date":2281,"open":1528,"high":2185,"low":2108,"close":2166,"change":1051,"percent_change":1925,"volume":2282,"transactions":9,"vwap":2166},"2025-05-06",11872200,{"date":2284,"open":597,"high":1573,"low":599,"close":1395,"change":72,"percent_change":112,"volume":2285,"transactions":9,"vwap":1395},"2025-05-05",16940200,{"date":2287,"open":1378,"high":2288,"low":2243,"close":1475,"change":1284,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1475},"2025-05-02",7.025,-0.44,9245300,{"date":2292,"open":2293,"high":1572,"low":2203,"close":1493,"change":681,"percent_change":127,"volume":2294,"transactions":9,"vwap":1493},"2025-05-01",7.015,8784900,{"date":2296,"open":2045,"high":2297,"low":2298,"close":1395,"change":681,"percent_change":127,"volume":2299,"transactions":9,"vwap":1395},"2025-04-30",6.91,6.442,10819800,{"date":2301,"open":608,"high":2302,"low":1368,"close":2014,"change":1789,"percent_change":236,"volume":2303,"transactions":9,"vwap":2014},"2025-04-29",7.03,13961400,{"date":2305,"open":666,"high":1361,"low":572,"close":1402,"change":980,"percent_change":284,"volume":2306,"transactions":9,"vwap":1402},"2025-04-28",14087900,{"date":181,"open":2308,"high":1447,"low":2054,"close":680,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":680},6.235,0.055,0.88,9493000]