[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RCAT":3,"homepage-market-summary":31,"stock-historical-RCAT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RCAT","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},"Red Cat Holdings, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Red Cat Holdings Inc is a drone technology company integrating robotic hardware and software for military, government, and commercial operations. Its suite of solutions includes the Arachnid family of ISR and precision strike drones, which includes the Black Widow, a small unmanned ISR system; and WEB (Warfighter Electronic Bridge) GCS, designed to command and control an entire drone family of systems for military operations. Its other offerings include Edge 130 Blue drone systems, Trichon, a fixed-wing VTOL for extended endurance and range, and FANG FPV drones optimized for military operations with precision strike capabilities. The firm's Division includes Teal, FlightWave, and Blue Ops.","244","South Salt Lake, UT",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},6.15,6.17,6.22,5.98,6.34,-0.19,-3,7855578.182375,38063,6.0823,18.78,5.77,11879822.990257924,2.9,6205,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,129,134,139,143,148],{"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":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},4.79,11207092,4090588570.554739,18.5,"2025-04-25",[184,185,195,205,214,225,236,246,255,265,276,284,292,303,313,322,332,343,352,362,372,383,394,405,416,425,434,445,455,466,476,487,496,507,518,529,540,549,559,568,578,587,597,608,617,627,637,648,658,669,680,689,698,707,716,726,734,744,749,757,765,772,779,786,793,801,809,818,826,833,842,850,857,865,872,878,887,895,904,912,920,929,935,943,951,959,967,976,985,994,1003,1011,1020,1025,1033,1040,1046,1053,1060,1068,1074,1081,1089,1096,1102,1108,1116,1124,1131,1140,1149,1156,1163,1169,1176,1183,1191,1198,1205,1214,1222,1231,1238,1245,1253,1261,1269,1277,1284,1290,1295,1302,1309,1316,1324,1331,1339,1346,1353,1360,1368,1377,1385,1391,1399,1405,1413,1421,1428,1435,1440,1447,1452,1460,1466,1474,1482,1488,1496,1502,1507,1513,1520,1527,1534,1541,1549,1555,1563,1569,1576,1584,1592,1599,1606,1614,1622,1629,1638,1646,1654,1661,1666,1673,1679,1684,1690,1697,1704,1710,1715,1721,1727,1733,1737,1742,1748,1753,1761,1768,1773,1781,1786,1792,1800,1808,1811,1816,1820,1827,1832,1838,1845,1851,1856,1861,1868,1874,1879,1886,1893,1901,1907,1914,1919,1925,1929,1933,1937,1941,1948,1951,1957,1963,1966,1970,1978,1985,1991,1996,2000,2006,2014,2020,2026,2032,2039,2044,2052,2060,2067,2075,2082,2090,2096,2102,2107,2112,2117,2123,2128,2135,2142,2147,2155,2162,2168,2175,2181,2186,2192,2195,2200,2205,2210,2215,2219,2223,2228,2235,2241,2246,2250,2257,2261,2265,2269,2275,2283,2288,2292,2300,2305,2309,2314,2321,2327,2331,2337,2342,2347,2351,2358,2363,2367,2371,2377,2383,2388,2394,2399,2403,2409,2415,2421,2426,2432,2439,2443,2447,2452,2457,2463,2470,2474,2478,2483,2489,2494,2499,2502,2508,2512,2518,2522,2528,2534,2538,2546,2551,2556,2563,2569,2575,2582,2586,2591,2597,2600,2604,2609,2615,2621,2627,2631,2639,2646,2655,2663,2671,2679,2686,2694,2702,2706],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",6.385,6.4799,6.3,-0.005,-0.08,4843427.671079,25480,6.3743,{"date":196,"open":197,"high":198,"low":189,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",6.51,6.55,6.345,-0.055,-0.86,5213848.09045,30281,6.3799,{"date":206,"open":198,"high":207,"low":208,"close":209,"change":72,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",6.59,6.27,6.4,1.11,6068431.469589,33594,6.4042,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",6.48,6.54,6.305,6.33,-0.13,-2.01,5687150.501018,31982,6.3727,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",6.505,6.7,6.41,6.46,0.01,0.16,7710565.333267,30452,6.4954,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":96,"volume":243,"transactions":244,"vwap":245},"2026-09-29",6.6,6.645,6.42,6.45,-0.05,5376779.69728,28129,6.481,{"date":247,"open":207,"high":248,"low":230,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",6.67,6.5,-0.16,-2.4,6283063.377856,33433,6.5382,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",6.84,6.865,6.66,-0.14,-2.06,5977846.467854,34169,6.7349,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",6.49,6.83,6.37,6.8,0.21,3.19,8490423.581005,43565,6.633,{"date":277,"open":278,"high":278,"low":279,"close":207,"change":151,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",6.94,6.57,-5.04,11791861.300184,48871,6.6999,{"date":285,"open":286,"high":286,"low":287,"close":278,"change":288,"percent_change":260,"volume":289,"transactions":290,"vwap":291},"2026-09-22",7.02,6.81,-0.01,10088272.885689,48398,6.9176,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",6.9,7.14,6.82,6.95,0.2,2.96,11438389.431123,53971,6.9585,{"date":304,"open":305,"high":306,"low":228,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",7.18,7.23,6.75,-0.345,-4.86,25644381.925072,71646,6.7922,{"date":314,"open":315,"high":316,"low":286,"close":317,"change":318,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",7.395,7.41,7.095,0,11807113.361247,55915,7.1908,{"date":323,"open":324,"high":325,"low":326,"close":317,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",7.94,7.95,6.97,-0.87,-10.92,19215098.593658,93515,7.2849,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",7.78,8.15,7.62,7.965,0.165,2.12,6236405.821916,40585,7.9088,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":250,"percent_change":221,"volume":349,"transactions":350,"vwap":351},"2026-09-14",7.66,8,7.64,7.8,5329371.140124,36817,7.8478,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":122,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",8.115,8.2,7.93,7.96,-1.49,5304279.940363,33428,8.0227,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":242,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",8.1,8.57,8.075,8.08,-0.62,5832436.197547,36634,8.2807,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",8.58,8.665,8.11,8.13,-0.565,-6.5,5685094.851148,41216,8.322,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",8.455,8.905,8.42,8.695,0.325,3.88,5497899.9856,42690,8.7061,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",8.5,8.6499,8.24,8.37,-0.17,-1.99,5116191.144511,34887,8.3903,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",8.71,8.7499,8.38,8.54,0.22,2.64,6479374.351713,44464,8.5307,{"date":417,"open":364,"high":418,"low":419,"close":420,"change":72,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",8.33,8.05,8.32,0.85,5495717.595825,35997,8.2244,{"date":426,"open":427,"high":396,"low":355,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",8.4,8.25,-0.34,-3.96,4819155.416807,35407,8.2885,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",8.7,8.98,8.485,8.59,0.1,1.18,6140129.18908,38395,8.6281,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":82,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",9.15,9.2103,8.45,8.49,-8.51,7173836.423944,41175,8.6734,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",9.105,9.4299,8.9501,9.28,0.35,3.92,5182855.192234,31869,9.2804,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":400,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",8.985,9.25,8.8,8.93,-1.87,3939232.194475,27417,8.9437,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",9.17,9.33,9.04,9.1,0.17,1.9,4910400.264716,33704,9.1545,{"date":488,"open":489,"high":490,"low":491,"close":471,"change":168,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",9.36,9.405,8.78,-7.17,7399365.618858,42119,8.966,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",9.6,10.0377,9.5501,9.62,0.09,0.94,8554595.118976,39214,9.797,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",9.775,9.78,9.05,9.53,-0.36,-3.64,7065687.720136,45075,9.3696,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",10.06,10.23,9.63,9.89,-0.315,-3.09,5667182.412073,42311,9.8744,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",9.85,10.96,9.8,10.205,-0.235,-2.25,9041696.901003,59321,10.42,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":168,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",10.84,10.24,10.44,-6.2,9530163.771511,60711,10.5049,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":470,"volume":556,"transactions":557,"vwap":558},"2026-08-14",11.37,11.76,10.513,11.13,0.9,18314641.457708,112420,11.0526,{"date":560,"open":561,"high":562,"low":563,"close":521,"change":564,"percent_change":327,"volume":565,"transactions":566,"vwap":567},"2026-08-13",10.02,10.56,9.9204,-0.09,7875830.281149,52807,10.3162,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":429,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",10.88,10.94,10.155,10.32,-3.19,9867441.839807,70561,10.394,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":238,"volume":584,"transactions":585,"vwap":586},"2026-08-11",9.86,10.68,10.66,0.66,11601298.0446,82626,10.4595,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":374,"volume":594,"transactions":595,"vwap":596},"2026-08-10",9.29,10.38,9.26,10,0.79,18386435.812165,102020,9.9024,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",8.51,9.315,8.22,9.21,0.54,6.23,10135690.344543,74321,8.9158,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":231,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",8.252,9.03,8.67,0.12,9397317.760625,66362,8.7232,{"date":618,"open":619,"high":481,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",8.9,8.61,8.66,-0.2,-2.26,9616172.50471,60278,8.7867,{"date":628,"open":629,"high":480,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",8.55,8.52,8.86,0.6,7.26,12310982.051061,72141,8.8689,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",7.405,8.28,7.35,8.26,0.73,9.69,9088258.895804,56693,8.0429,{"date":649,"open":347,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",7.73,7.2,7.53,0.15,2.03,7779842.636162,62887,7.474,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",7.05,7.44,6.935,7.38,0.61,9.01,6997160.825769,39132,7.2557,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",7.37,7.4,6.705,6.77,-0.68,-9.13,7565913.573557,51078,6.9473,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":429,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",7.565,7.0601,7.45,-4.36,6279444.59845,41361,7.3354,{"date":690,"open":691,"high":346,"low":692,"close":693,"change":653,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",7.81,7.51,7.79,1.96,5919929.127708,35878,7.7136,{"date":699,"open":700,"high":701,"low":702,"close":347,"change":703,"percent_change":309,"volume":704,"transactions":705,"vwap":706},"2026-07-24",8.02,8.0899,7.54,-0.39,6533398.687094,38209,7.6875,{"date":708,"open":709,"high":354,"low":710,"close":711,"change":298,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",7.755,7.7,8.03,2.55,8020542.34283,46759,7.9534,{"date":717,"open":718,"high":719,"low":334,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",8.17,8.56,7.83,-0.76,-8.85,12963376.082676,68297,8.1212,{"date":727,"open":700,"high":620,"low":728,"close":439,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",7.88,0.83,10.7,7239723.488198,43375,8.3907,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":613,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",7.795,7.97,7.61,7.76,1.57,5614367.078817,37785,7.7771,{"date":745,"open":692,"high":746,"low":672,"close":347,"change":747,"percent_change":703,"volume":748,"transactions":9,"vwap":347},"2026-07-17",7.966,-0.03,6515600,{"date":750,"open":751,"high":752,"low":738,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",7.99,8.01,7.67,-0.57,-6.92,7796800,{"date":758,"open":759,"high":760,"low":761,"close":398,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":398},"2026-07-15",8.81,9.06,8.175,-0.55,-6.26,8480800,{"date":766,"open":365,"high":767,"low":630,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-14",8.88,8.79,0.41,4.89,6357000,{"date":773,"open":774,"high":774,"low":775,"close":409,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":409},"2026-07-13",8.745,8.27,-0.45,-5.1,7242400,{"date":780,"open":781,"high":469,"low":782,"close":783,"change":513,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-10",9.2,8.73,8.83,-3.92,6434500,{"date":787,"open":478,"high":788,"low":789,"close":790,"change":791,"percent_change":411,"volume":792,"transactions":9,"vwap":790},"2026-07-09",9.38,8.97,9.19,0.02,5389800,{"date":794,"open":795,"high":796,"low":797,"close":478,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":478},"2026-07-08",9.34,9.72,8.96,-0.06,-0.65,8930600,{"date":802,"open":592,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",10.015,9.145,9.23,-0.88,-8.7,8566800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",10.35,10.55,9.97,10.11,-0.33,-3.16,11450700,{"date":819,"open":820,"high":821,"low":822,"close":544,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":544},"2026-07-02",10.825,11.81,10.27,-0.11,-1.04,13937800,{"date":827,"open":562,"high":828,"low":829,"close":812,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":812},"2026-07-01",11.35,10.523,-0.1,-0.94,13507900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",10.77,11.29,10.33,10.65,0.33,3.2,18753000,{"date":843,"open":844,"high":845,"low":846,"close":573,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":573},"2026-06-29",9.81,10.37,9.56,1.04,11.21,13418200,{"date":851,"open":471,"high":852,"low":853,"close":460,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":460},"2026-06-26",9.47,8.92,0.37,4.15,10648000,{"date":858,"open":859,"high":644,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",9.67,8.865,8.91,-0.43,-4.6,9737800,{"date":866,"open":867,"high":868,"low":591,"close":795,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":795},"2026-06-24",10.1,10.19,-0.84,-8.25,9888200,{"date":873,"open":811,"high":874,"low":814,"close":875,"change":776,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-23",10.725,10.18,-4.23,7034000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",11.17,11.315,10.47,10.63,-0.81,-7.08,9382600,{"date":888,"open":881,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",11.575,10.73,11.44,0.24,2.14,22981900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",10.9,11.705,10.571,11.2,0.3,2.75,12945600,{"date":905,"open":906,"high":907,"low":908,"close":897,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":897},"2026-06-16",11.8,11.993,10.865,-1.07,-8.94,11710200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":593,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-15",11.71,12.265,11.51,11.97,7.07,11087400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",12.01,12.16,10.81,11.18,-0.83,-6.91,11140900,{"date":930,"open":931,"high":932,"low":570,"close":922,"change":933,"percent_change":521,"volume":934,"transactions":9,"vwap":922},"2026-06-11",10.92,12.06,1.115,12425300,{"date":936,"open":891,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-10",11.89,10.89,10.895,-0.6,-5.22,7984500,{"date":944,"open":945,"high":946,"low":924,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-09",12.29,12.602,11.495,-0.965,-7.74,12658100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":39,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-08",13.2,13.33,12.26,12.46,-1.74,10118300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":261,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-05",14.165,14.48,12.263,12.68,-13.98,17465600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-04",13.7,15.225,13.29,14.74,0.95,6.89,23041300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-03",14.37,14.71,13.5,13.79,-1.16,-7.76,16499300,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-02",14.97,15.66,14.82,14.95,0.11,0.74,21479000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",14.32,15.79,14.185,14.84,0.34,2.34,27516400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":461,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-29",13.56,14.7,12.35,14.5,2.47,36846400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-28",12.405,15.06,11.955,14.15,3.48,32.61,78108200,{"date":1021,"open":1022,"high":820,"low":531,"close":1023,"change":555,"percent_change":602,"volume":1024,"transactions":9,"vwap":1023},"2026-05-27",10.25,10.67,16970400,{"date":1026,"open":1027,"high":1028,"low":512,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",9.61,10.025,9.77,0.36,3.83,11244500,{"date":1034,"open":481,"high":1035,"low":481,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",9.585,9.41,0.38,4.21,9432900,{"date":1041,"open":470,"high":1042,"low":1043,"close":611,"change":502,"percent_change":1044,"volume":1045,"transactions":9,"vwap":611},"2026-05-21",9.12,8.65,1.01,6346800,{"date":1047,"open":789,"high":480,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-20",8.53,8.94,0.39,4.56,7514700,{"date":1054,"open":612,"high":1055,"low":1056,"close":629,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":629},"2026-05-19",8.77,8.355,-0.38,-4.26,9750600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":471,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":471},"2026-05-18",9.43,9.64,8.76,-0.56,-5.9,11044900,{"date":1069,"open":1036,"high":644,"low":1070,"close":1071,"change":163,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-15",9.22,9.49,-2.57,8923100,{"date":1075,"open":1076,"high":1077,"low":591,"close":1078,"change":1000,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-14",9.575,9.92,9.74,3.62,17459200,{"date":1082,"open":1083,"high":859,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-13",9.44,9.11,9.4,-1.63,-14.78,33561800,{"date":1090,"open":1091,"high":1092,"low":838,"close":1093,"change":39,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-12",11.15,11.49,11.03,-1.96,9191000,{"date":1097,"open":521,"high":1098,"low":813,"close":1099,"change":1100,"percent_change":450,"volume":1101,"transactions":9,"vwap":1099},"2026-05-11",11.67,11.25,0.88,10200000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":845,"change":231,"percent_change":440,"volume":1107,"transactions":9,"vwap":845},"2026-05-08",10.57,10.6,9.855,8728400,{"date":1109,"open":882,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-07",10.52,10.15,10.36,-0.26,-2.45,8759300,{"date":1117,"open":1118,"high":924,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-06",10.34,10.14,10.62,0.19,1.82,8579600,{"date":1125,"open":1126,"high":1093,"low":1127,"close":1128,"change":754,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-05",11.02,10.08,10.43,-5.18,11752300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-04",11.08,11.28,10.86,11,-0.23,-2.05,6404600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-01",11.62,11.63,11.16,11.23,-0.49,-4.18,7537700,{"date":1150,"open":551,"high":1151,"low":1145,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-30",11.75,11.72,0.65,5.87,6088500,{"date":1157,"open":828,"high":828,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-29",10.58,11.07,-0.27,-2.38,6261300,{"date":1164,"open":1165,"high":1098,"low":554,"close":1166,"change":151,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-28",11.45,11.34,-2.99,6593500,{"date":1170,"open":1171,"high":937,"low":1172,"close":1173,"change":823,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-27",11.73,11.31,11.69,-0.93,7808400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":906,"change":1181,"percent_change":1066,"volume":1182,"transactions":9,"vwap":906},"2026-04-24",12.57,12.65,11.78,-0.74,12525100,{"date":1184,"open":971,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-23",13.399,12.2,12.54,-1.01,-7.45,12212500,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":348,"volume":1197,"transactions":9,"vwap":1195},"2026-04-22",12.85,14.12,13.55,0.98,16007400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1178,"change":1203,"percent_change":622,"volume":1204,"transactions":9,"vwap":1178},"2026-04-21",12.72,13.675,12.48,-0.025,17686400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-20",12.83,13.07,12.43,12.595,-0.125,-0.98,8920000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1200,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1200},"2026-04-17",13.96,14.18,12.335,-0.99,-7.22,13614600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-16",13.26,13.83,12.825,13.71,0.68,5.22,10017200,{"date":1232,"open":1233,"high":1234,"low":1007,"close":1235,"change":1050,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-15",12.73,13.06,13.03,3.09,7857300,{"date":1239,"open":1240,"high":1241,"low":1209,"close":1242,"change":1113,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-14",13.45,13.53,12.64,-2.02,8388300,{"date":1246,"open":1247,"high":1248,"low":932,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-13",12.22,13.1,12.9,0.53,4.28,8355500,{"date":1254,"open":1255,"high":1202,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-10",12.07,11.945,12.37,0.44,3.69,7945100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":451,"volume":1268,"transactions":9,"vwap":1266},"2026-04-09",12.94,13.135,11.755,11.93,-1.11,11277000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":325,"volume":1276,"transactions":9,"vwap":1274},"2026-04-08",13.23,13.64,12.58,13.04,0.96,13958100,{"date":1278,"open":1279,"high":954,"low":1280,"close":1281,"change":1212,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-07",12.88,11.96,12.08,-7.5,13130700,{"date":1285,"open":1263,"high":1286,"low":1287,"close":1234,"change":613,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1234},"2026-04-06",13.875,12.76,0.93,12185000,{"date":1291,"open":1152,"high":1292,"low":1293,"close":1263,"change":593,"percent_change":249,"volume":1294,"transactions":9,"vwap":1263},"2026-04-02",13.13,11.65,15096300,{"date":1296,"open":1297,"high":1298,"low":922,"close":1299,"change":831,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-01",13.18,13.425,12.15,-7.18,13650300,{"date":1303,"open":1304,"high":1305,"low":552,"close":1306,"change":1307,"percent_change":1263,"volume":1308,"transactions":9,"vwap":1306},"2026-03-31",11.92,13.28,13.09,1.5,14357700,{"date":1310,"open":1271,"high":1311,"low":925,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-30",13.25,11.59,-1.09,-8.6,15412600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":964,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":964},"2026-03-27",14,14.05,12.585,-1.32,-9.43,11518400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1318,"change":472,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1318},"2026-03-26",15.58,15.589,13.883,-11.78,13313800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":46,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-25",16.22,16.91,15.12,15.87,-1.31,18917300,{"date":1340,"open":987,"high":1341,"low":1342,"close":1343,"change":1288,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-24",16.88,14.81,16.08,6.14,22502200,{"date":1347,"open":1348,"high":1349,"low":1306,"close":1350,"change":483,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-23",13.415,15.68,15.15,14.34,19365400,{"date":1354,"open":71,"high":1355,"low":1356,"close":1311,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1311},"2026-03-20",15.13,12.98,-1.885,-12.45,18092200,{"date":1361,"open":1362,"high":1363,"low":1216,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-19",16.185,16.39,15.135,-1.865,-10.97,26988400,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-18",17.0049992,18.49,16.43,17,0.03,0.18,31965700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":781,"volume":1384,"transactions":9,"vwap":1382},"2026-03-17",15.34,16.98,15.25,16.97,1.43,14653400,{"date":1386,"open":1387,"high":1388,"low":1381,"close":1389,"change":117,"percent_change":1243,"volume":1390,"transactions":9,"vwap":1389},"2026-03-16",16,16.47,15.54,11392900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":102,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-13",16.54,17.16,15.47,15.86,-1.86,17682300,{"date":1400,"open":1401,"high":1402,"low":988,"close":1403,"change":318,"percent_change":318,"volume":1404,"transactions":9,"vwap":1403},"2026-03-12",16.44,17.030001,16.16,22623800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1403,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1403},"2026-03-11",14.625,16.37,14.349,1.49,10.16,22270700,{"date":1414,"open":1318,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-10",15.67,13.49,14.67,0.575,4.08,22741700,{"date":1422,"open":1423,"high":1423,"low":969,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-09",16.2,14.095,-1.265,-8.24,32807000,{"date":1429,"open":1430,"high":26,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-06",14.61,15.36,0.28,1.86,57241800,{"date":1436,"open":979,"high":988,"low":1437,"close":71,"change":461,"percent_change":1438,"volume":1439,"transactions":9,"vwap":71},"2026-03-05",13.91,2.38,20516800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1374,"percent_change":298,"volume":1446,"transactions":9,"vwap":1445},"2026-03-04",15.1,15.8,13.46,14.73,21030600,{"date":1448,"open":1430,"high":1449,"low":1450,"close":1006,"change":112,"percent_change":652,"volume":1451,"transactions":9,"vwap":1006},"2026-03-03",16.09,13.94,37049200,{"date":1453,"open":1454,"high":1455,"low":1210,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-02",12.69,15.35,13.67,2.02,17.34,38391700,{"date":1461,"open":956,"high":1178,"low":1462,"close":1293,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1293},"2026-02-27",11.235,-1.34,-10.32,9542400,{"date":1467,"open":1299,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-26",13.01,11.9,12.99,0.57,4.59,9057900,{"date":1475,"open":1476,"high":1311,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-25",12.965,12.39,12.42,-0.46,-3.57,8588500,{"date":1483,"open":1484,"high":953,"low":1485,"close":1279,"change":1486,"percent_change":992,"volume":1487,"transactions":9,"vwap":1279},"2026-02-24",12.56,12.204,0.095,7909200,{"date":1489,"open":1490,"high":1491,"low":552,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-23",11.98,13.011,12.785,0.315,2.53,7850100,{"date":1497,"open":1274,"high":1225,"low":1498,"close":1499,"change":513,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-20",12.14,12.47,-2.81,14692400,{"date":1503,"open":932,"high":1416,"low":1304,"close":1207,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1207},"2026-02-19",0.75,6.21,12804000,{"date":1508,"open":1171,"high":1509,"low":1510,"close":1281,"change":1228,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1281},"2026-02-18",12.74,11.48,5.96,8216800,{"date":1514,"open":1144,"high":1515,"low":1516,"close":1517,"change":1374,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-17",11.74,10.8,11.4,0.26,5864100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":551,"change":613,"percent_change":1525,"volume":1526,"transactions":9,"vwap":551},"2026-02-13",11.465,11.77,11.05,1.07,6005700,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1099,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1099},"2026-02-12",12.03,11.225,-0.755,-6.29,6106700,{"date":1535,"open":1297,"high":1297,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-11",11.47,12.0050001,-0.615,-4.87,8966500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1313,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-10",13.35,13.6,12.33,12.62,-7.95,6691100,{"date":1550,"open":1551,"high":1552,"low":1478,"close":1227,"change":1553,"percent_change":629,"volume":1554,"transactions":9,"vwap":1227},"2026-02-09",12.5,14.255,1.08,10382500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1098,"volume":1562,"transactions":9,"vwap":1560},"2026-02-06",12.17,12.815,11.22,12.63,1.32,10041800,{"date":1564,"open":1565,"high":1566,"low":542,"close":1172,"change":1321,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1172},"2026-02-05",11.91,12.04,-10.45,11085800,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1560,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1560},"2026-02-04",14.49,11.68,-1.62,-11.37,12555500,{"date":1577,"open":1578,"high":1579,"low":1272,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-03",14.17,14.52,14.25,0.62,4.55,12444600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1275,"volume":1591,"transactions":9,"vwap":1589},"2026-02-02",13.47,14.11,12.78,13.63,0.13,9085500,{"date":1593,"open":1594,"high":1327,"low":1595,"close":980,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":980},"2026-01-30",14.77,13,-1.43,-9.58,10755200,{"date":1600,"open":1601,"high":1602,"low":979,"close":1603,"change":1604,"percent_change":722,"volume":1605,"transactions":9,"vwap":1603},"2026-01-29",15.95,16.36,14.93,-1.45,9899700,{"date":1607,"open":1326,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-28",16.71,15.45,16.38,0.71,4.53,18194200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1415,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1415},"2026-01-27",14.2,15.78,13.995,1.42,9.96,12114000,{"date":1623,"open":1624,"high":1396,"low":1625,"close":1580,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1580},"2026-01-26",15.825,13.88,-1.81,-11.27,12700000,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-23",17.1,17.57,15.63,16.059999,-1.3,-7.49,13749700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":848,"volume":1645,"transactions":9,"vwap":1643},"2026-01-22",15.64,18.021999,15.51,17.36,1.75,23635200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":418,"volume":1653,"transactions":9,"vwap":1651},"2026-01-21",14.8,16.645,13.9,15.61,1.2,24490300,{"date":1655,"open":1656,"high":1381,"low":1657,"close":1658,"change":992,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-20",13.095,13.08,14.41,5.41,19467900,{"date":1662,"open":1580,"high":1663,"low":1664,"close":1456,"change":513,"percent_change":1072,"volume":1665,"transactions":9,"vwap":1456},"2026-01-16",14.59,13.52,13525700,{"date":1667,"open":1668,"high":1669,"low":1235,"close":1670,"change":854,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-15",13.32,14.65,14.03,2.71,15445000,{"date":1674,"open":1675,"high":1676,"low":1304,"close":1677,"change":632,"percent_change":1472,"volume":1678,"transactions":9,"vwap":1677},"2026-01-14",12.71,13.68,13.66,18312000,{"date":1680,"open":1681,"high":1650,"low":1143,"close":1234,"change":1682,"percent_change":788,"volume":1683,"transactions":9,"vwap":1234},"2026-01-13",12.75,1.12,34030500,{"date":1685,"open":821,"high":1484,"low":1686,"close":1687,"change":892,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-12",11.43,11.94,2.05,11713000,{"date":1691,"open":1565,"high":1692,"low":1693,"close":1694,"change":220,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-09",12.7,11.54,11.7,-1.1,15173700,{"date":1698,"open":1145,"high":1699,"low":554,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-08",12.718,11.83,1.38,13.21,21824100,{"date":1705,"open":1516,"high":1133,"low":1128,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-07",10.45,-0.37,-3.42,9232000,{"date":1711,"open":924,"high":880,"low":1105,"close":1712,"change":191,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-06",10.82,-0.73,12197700,{"date":1716,"open":846,"high":897,"low":1717,"close":897,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":897},"2026-01-05",9.368,1.74,19,19804900,{"date":1722,"open":428,"high":478,"low":1723,"close":1724,"change":1725,"percent_change":1642,"volume":1726,"transactions":9,"vwap":1724},"2026-01-02",8.06,9.16,1.23,11534100,{"date":1728,"open":1729,"high":398,"low":345,"close":356,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":356},"2025-12-31",7.75,0.14,1.8,8781300,{"date":1734,"open":348,"high":357,"low":1735,"close":693,"change":146,"percent_change":1113,"volume":1736,"transactions":9,"vwap":693},"2025-12-30",7.691,4749400,{"date":1738,"open":354,"high":1739,"low":1740,"close":691,"change":1146,"percent_change":1066,"volume":1741,"transactions":9,"vwap":691},"2025-12-29",8.555,7.77,6055800,{"date":1743,"open":853,"high":853,"low":1744,"close":1745,"change":82,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-26",8.18,8.3,-8.69,6484100,{"date":1749,"open":602,"high":1750,"low":767,"close":1751,"change":564,"percent_change":1212,"volume":1752,"transactions":9,"vwap":1751},"2025-12-24",9.35,9.09,4856700,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":862,"volume":1760,"transactions":9,"vwap":1758},"2025-12-23",8.95,9.65,8.85,9.18,-0.04,10397700,{"date":1762,"open":1763,"high":788,"low":1764,"close":1070,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1070},"2025-12-22",8.35,8.31,1.17,14.53,12302900,{"date":1769,"open":633,"high":775,"low":1770,"close":419,"change":1771,"percent_change":1280,"volume":1772,"transactions":9,"vwap":419},"2025-12-19",7.25,0.86,15478900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":901,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-18",7.27,7.49,7.13,7.19,4.35,4919000,{"date":1782,"open":684,"high":1783,"low":258,"close":974,"change":107,"percent_change":1784,"volume":1785,"transactions":9,"vwap":974},"2025-12-17",7.69,-6.51,5638700,{"date":1787,"open":1788,"high":1789,"low":641,"close":671,"change":823,"percent_change":1790,"volume":1791,"transactions":9,"vwap":671},"2025-12-16",7.36,7.855,-1.47,5614100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1065,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-15",8.16,8.47,7.39,7.48,-6.97,6574200,{"date":1801,"open":1802,"high":1803,"low":700,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-12",8.755,8.786,8.04,-0.75,-8.53,5484200,{"date":1809,"open":355,"high":470,"low":752,"close":768,"change":769,"percent_change":770,"volume":1810,"transactions":9,"vwap":768},"2025-12-11",4185900,{"date":1812,"open":427,"high":1813,"low":1744,"close":409,"change":1137,"percent_change":1814,"volume":1815,"transactions":9,"vwap":409},"2025-12-10",8.655,-2.67,5198600,{"date":1817,"open":1804,"high":1757,"low":751,"close":620,"change":1000,"percent_change":1818,"volume":1819,"transactions":9,"vwap":620},"2025-12-09",4.11,6033200,{"date":1821,"open":1822,"high":1823,"low":711,"close":775,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":775},"2025-12-08",8.29,8.48,0.25,3.12,4909200,{"date":1828,"open":1829,"high":418,"low":325,"close":700,"change":102,"percent_change":1830,"volume":1831,"transactions":9,"vwap":700},"2025-12-05",8.14,-3.61,4500300,{"date":1833,"open":1834,"high":630,"low":1776,"close":420,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":420},"2025-12-04",7.52,0.77,10.2,8584800,{"date":1839,"open":1840,"high":738,"low":1841,"close":1842,"change":1843,"percent_change":1823,"volume":1844,"transactions":9,"vwap":1842},"2025-12-03",7.01,6.785,7.55,0.59,6946000,{"date":1846,"open":1847,"high":1775,"low":1848,"close":1849,"change":288,"percent_change":260,"volume":1850,"transactions":9,"vwap":1849},"2025-12-02",7.04,6.955,6.96,5297500,{"date":1852,"open":1777,"high":1770,"low":1853,"close":326,"change":776,"percent_change":1854,"volume":1855,"transactions":9,"vwap":326},"2025-12-01",6.88,-6.06,5579200,{"date":1857,"open":1797,"high":652,"low":1858,"close":1859,"change":502,"percent_change":1725,"volume":1860,"transactions":9,"vwap":1859},"2025-11-28",7.29,7.42,3335600,{"date":1862,"open":1788,"high":1863,"low":295,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-26",7.46,7.33,0.05,0.69,4862200,{"date":1869,"open":1840,"high":1870,"low":1871,"close":1872,"change":1865,"percent_change":1866,"volume":1873,"transactions":9,"vwap":1872},"2025-11-25",7.365,6.78,7.28,5718500,{"date":1875,"open":1876,"high":1775,"low":189,"close":306,"change":1877,"percent_change":1676,"volume":1878,"transactions":9,"vwap":306},"2025-11-24",6.47,0.87,7977000,{"date":1880,"open":1881,"high":1882,"low":27,"close":1883,"change":411,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-21",6.11,6.38,6.36,3.58,7238500,{"date":1887,"open":1888,"high":651,"low":1889,"close":1344,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1344},"2025-11-20",7.12,6.125,-0.47,-7.11,8599600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":107,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-19",7.09,7.237,6.56,6.61,-6.77,7637300,{"date":1902,"open":1903,"high":1888,"low":249,"close":1895,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1895},"2025-11-18",6.53,0.32,4.73,9940700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":674,"change":703,"percent_change":1912,"volume":1913,"transactions":9,"vwap":674},"2025-11-17",7.17,7.315,6.62,-5.45,8957900,{"date":1915,"open":307,"high":1916,"low":1897,"close":1917,"change":127,"percent_change":1636,"volume":1918,"transactions":9,"vwap":1917},"2025-11-14",7.58,7.16,18253700,{"date":1920,"open":427,"high":410,"low":1921,"close":1922,"change":1923,"percent_change":1597,"volume":1924,"transactions":9,"vwap":1922},"2025-11-13",7.68,7.74,-0.82,14517400,{"date":1926,"open":436,"high":480,"low":428,"close":719,"change":823,"percent_change":1927,"volume":1928,"transactions":9,"vwap":719},"2025-11-12",-1.27,6777200,{"date":1930,"open":861,"high":480,"low":719,"close":612,"change":1146,"percent_change":1931,"volume":1932,"transactions":9,"vwap":612},"2025-11-11",-5.35,5764300,{"date":1934,"open":859,"high":1935,"low":611,"close":1724,"change":122,"percent_change":66,"volume":1936,"transactions":9,"vwap":1724},"2025-11-10",9.75,7718700,{"date":1938,"open":640,"high":1939,"low":1729,"close":460,"change":583,"percent_change":345,"volume":1940,"transactions":9,"vwap":460},"2025-11-07",9.39,19661000,{"date":1942,"open":479,"high":1750,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-06",8.565,8.62,-0.78,-8.3,9155600,{"date":1949,"open":1027,"high":1078,"low":478,"close":1085,"change":191,"percent_change":869,"volume":1950,"transactions":9,"vwap":1085},"2025-11-05",6822400,{"date":1952,"open":1953,"high":837,"low":1083,"close":1954,"change":1945,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-04",9.79,9.48,-7.6,8222300,{"date":1958,"open":1959,"high":848,"low":1111,"close":1960,"change":1219,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-03",11.12,10.26,-8.8,8823500,{"date":1964,"open":730,"high":1092,"low":1110,"close":1099,"change":1866,"percent_change":1903,"volume":1965,"transactions":9,"vwap":1099},"2025-10-31",7900100,{"date":1967,"open":1093,"high":1098,"low":1110,"close":562,"change":1923,"percent_change":1968,"volume":1969,"transactions":9,"vwap":562},"2025-10-30",-7.21,13172700,{"date":1971,"open":1972,"high":1973,"low":1712,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-29",11.185,11.6,11.38,0.31,2.8,9915100,{"date":1979,"open":1973,"high":1980,"low":1981,"close":1159,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1159},"2025-10-28",12.1,10.95,-0.4,-3.49,10828000,{"date":1986,"open":1987,"high":1257,"low":1988,"close":1536,"change":1904,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1536},"2025-10-27",12,11.46,2.87,13211400,{"date":1992,"open":1993,"high":1134,"low":1994,"close":1091,"change":1044,"percent_change":1620,"volume":1995,"transactions":9,"vwap":1091},"2025-10-24",10.71,10.53,12614700,{"date":1997,"open":868,"high":882,"low":1998,"close":1119,"change":653,"percent_change":1307,"volume":1999,"transactions":9,"vwap":1119},"2025-10-23",10.04,7842200,{"date":2001,"open":2002,"high":542,"low":2003,"close":2004,"change":831,"percent_change":1314,"volume":2005,"transactions":9,"vwap":2004},"2025-10-22",10.64,9.52,9.99,12843800,{"date":2007,"open":2008,"high":2009,"low":835,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-21",11.435,11.5,10.93,-0.64,-5.53,8506300,{"date":2015,"open":2016,"high":2017,"low":1988,"close":2018,"change":400,"percent_change":1604,"volume":2019,"transactions":9,"vwap":2018},"2025-10-20",12.45,12.52,11.57,8939700,{"date":2021,"open":2016,"high":2022,"low":1974,"close":1515,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1515},"2025-10-17",12.55,-1.12,-8.71,11078100,{"date":2027,"open":2028,"high":2028,"low":1233,"close":2029,"change":1626,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-16",14.92,12.86,-12.34,11590500,{"date":2033,"open":2034,"high":1423,"low":2035,"close":1417,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1417},"2025-10-15",15.98,13.712,-0.59,-3.87,11671600,{"date":2040,"open":2028,"high":1349,"low":2041,"close":2042,"change":122,"percent_change":1945,"volume":2043,"transactions":9,"vwap":2042},"2025-10-14",14.19,15.26,11852400,{"date":2045,"open":2046,"high":2047,"low":953,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-10-13",13.84,15.65,15.38,2.26,17.23,15605800,{"date":2053,"open":2054,"high":2055,"low":1491,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-10",14.45,14.646,13.12,-1.54,-10.5,18696300,{"date":2061,"open":2062,"high":2063,"low":1016,"close":2064,"change":1975,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-09",14.23,16.7,14.66,2.16,22906000,{"date":2068,"open":2069,"high":2070,"low":1217,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-08",15.24,15.3,14.35,-0.44,-2.97,11717900,{"date":2076,"open":2077,"high":2078,"low":2046,"close":2079,"change":271,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-07",15.065,15.53,14.79,1.44,16562800,{"date":2083,"open":1318,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-06",15.09,13.43,14.58,1.69,13.11,24203600,{"date":2091,"open":1257,"high":2092,"low":1537,"close":2093,"change":2094,"percent_change":937,"volume":2095,"transactions":9,"vwap":2093},"2025-10-03",14.305,12.89,1.37,35709500,{"date":2097,"open":890,"high":1152,"low":1120,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-02",11.52,1.05,10.03,16194800,{"date":2103,"open":2104,"high":571,"low":1836,"close":882,"change":613,"percent_change":2105,"volume":2106,"transactions":9,"vwap":882},"2025-10-01",10.265,1.16,10707000,{"date":2108,"open":543,"high":1135,"low":2109,"close":811,"change":1121,"percent_change":2110,"volume":2111,"transactions":9,"vwap":811},"2025-09-30",10.05,1.87,9991600,{"date":2113,"open":2114,"high":554,"low":2115,"close":1411,"change":791,"percent_change":298,"volume":2116,"transactions":9,"vwap":1411},"2025-09-29",10.556,10.145,14952100,{"date":2118,"open":1111,"high":2119,"low":2120,"close":1119,"change":747,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1119},"2025-09-26",10.4,9.824,-0.29,8491200,{"date":2124,"open":803,"high":2125,"low":846,"close":2126,"change":46,"percent_change":1243,"volume":2127,"transactions":9,"vwap":2126},"2025-09-25",10.29,10.17,12969700,{"date":2129,"open":2130,"high":1980,"low":2131,"close":590,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":590},"2025-09-24",12.045,10.355,-1.39,-11.81,21208400,{"date":2136,"open":1973,"high":2137,"low":2138,"close":1523,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1523},"2025-09-23",13.065,11.42,0.45,3.98,29911300,{"date":2143,"open":2119,"high":1098,"low":2144,"close":2145,"change":1771,"percent_change":601,"volume":2146,"transactions":9,"vwap":2145},"2025-09-22",10.219,11.32,21981900,{"date":2148,"open":2149,"high":1120,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-09-19",10.21,9.98,10.46,0.42,4.18,17451300,{"date":2156,"open":2157,"high":882,"low":2158,"close":1998,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1998},"2025-09-18",10.13,9.83,-1.23,-10.91,26610900,{"date":2163,"open":544,"high":2164,"low":1836,"close":2165,"change":1258,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-17",11.565,11.27,4.06,12977900,{"date":2169,"open":523,"high":2170,"low":2171,"close":2172,"change":1975,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-09-16",10.85,9.58,10.83,2.95,8557300,{"date":2176,"open":2177,"high":2178,"low":521,"close":1110,"change":1890,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1110},"2025-09-15",11.175,11.212,-4.28,10741300,{"date":2182,"open":812,"high":1145,"low":2183,"close":2184,"change":288,"percent_change":564,"volume":2185,"transactions":9,"vwap":2184},"2025-09-12",9.9,10.99,13422500,{"date":2187,"open":2188,"high":848,"low":1070,"close":1136,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1136},"2025-09-11",9.275,2.48,29.11,30887700,{"date":2193,"open":782,"high":1757,"low":449,"close":630,"change":830,"percent_change":982,"volume":2194,"transactions":9,"vwap":630},"2025-09-10",2752100,{"date":2196,"open":783,"high":2197,"low":1823,"close":1944,"change":163,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1944},"2025-09-09",8.84,-2.82,3690900,{"date":2201,"open":365,"high":2202,"low":365,"close":2203,"change":461,"percent_change":1818,"volume":2204,"transactions":9,"vwap":2203},"2025-09-08",9.045,8.87,5372200,{"date":2206,"open":2207,"high":2208,"low":418,"close":630,"change":231,"percent_change":613,"volume":2209,"transactions":9,"vwap":630},"2025-09-05",8.68,8.815,2979400,{"date":2211,"open":365,"high":2212,"low":409,"close":599,"change":798,"percent_change":2213,"volume":2214,"transactions":9,"vwap":599},"2025-09-04",8.723,-0.7,2838300,{"date":2216,"open":797,"high":1751,"low":1048,"close":365,"change":2217,"percent_change":1983,"volume":2218,"transactions":9,"vwap":365},"2025-09-03",-0.31,2812500,{"date":2220,"open":374,"high":619,"low":1823,"close":767,"change":798,"percent_change":2221,"volume":2222,"transactions":9,"vwap":767},"2025-09-02",-0.67,3630000,{"date":2224,"open":760,"high":2225,"low":2226,"close":1049,"change":830,"percent_change":1267,"volume":2227,"transactions":9,"vwap":1049},"2025-08-29",9.075,8.6,3629600,{"date":2229,"open":2230,"high":2231,"low":789,"close":480,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":480},"2025-08-28",9.07,9.348,0.065,0.72,3851200,{"date":2236,"open":489,"high":489,"low":2197,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-08-27",8.975,-0.415,-4.42,7060500,{"date":2242,"open":592,"high":2119,"low":2243,"close":1939,"change":675,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1939},"2025-08-26",9.37,-6.75,8659500,{"date":2247,"open":522,"high":543,"low":489,"close":2248,"change":1824,"percent_change":712,"volume":2249,"transactions":9,"vwap":2248},"2025-08-25",10.07,5990400,{"date":2251,"open":2171,"high":520,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-08-22",9.51,9.82,0.08,0.82,6018700,{"date":2258,"open":511,"high":2253,"low":665,"close":1078,"change":1504,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1078},"2025-08-21",8.34,8605600,{"date":2262,"open":436,"high":611,"low":355,"close":2263,"change":146,"percent_change":39,"volume":2264,"transactions":9,"vwap":2263},"2025-08-20",8.99,5594100,{"date":2266,"open":447,"high":1070,"low":621,"close":665,"change":2267,"percent_change":1094,"volume":2268,"transactions":9,"vwap":665},"2025-08-19",-0.18,6680100,{"date":2270,"open":418,"high":788,"low":2271,"close":790,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":790},"2025-08-18",8.328,0.78,9.27,9890300,{"date":2276,"open":436,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-08-15",8.75,7.9,8.41,-0.96,-10.25,18131900,{"date":2284,"open":1939,"high":2285,"low":2286,"close":2243,"change":146,"percent_change":46,"volume":2287,"transactions":9,"vwap":2243},"2025-08-14",9.825,8.915,8470200,{"date":2289,"open":859,"high":2290,"low":2273,"close":1939,"change":823,"percent_change":982,"volume":2291,"transactions":9,"vwap":1939},"2025-08-13",9.84,4331200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2080,"volume":2299,"transactions":9,"vwap":2297},"2025-08-12",9.32,9.57,9.02,9.5,0.135,5142000,{"date":2301,"open":2297,"high":2157,"low":602,"close":2302,"change":2303,"percent_change":1037,"volume":2304,"transactions":9,"vwap":2302},"2025-08-11",9.365,0.035,7750100,{"date":2306,"open":846,"high":2004,"low":2307,"close":479,"change":318,"percent_change":318,"volume":2308,"transactions":9,"vwap":479},"2025-08-08",9.31,5731100,{"date":2310,"open":2183,"high":813,"low":591,"close":479,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":479},"2025-08-07",-0.15,-1.58,6081200,{"date":2315,"open":2316,"high":2317,"low":2307,"close":1954,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1954},"2025-08-06",9.76,9.95,-0.53,-5.29,6839200,{"date":2322,"open":1084,"high":2323,"low":2296,"close":2324,"change":441,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-05",10.41,10.01,13.36,17455200,{"date":2328,"open":418,"high":789,"low":418,"close":783,"change":2329,"percent_change":1921,"volume":2330,"transactions":9,"vwap":783},"2025-08-04",0.63,5679800,{"date":2332,"open":2333,"high":2334,"low":693,"close":355,"change":191,"percent_change":2335,"volume":2336,"transactions":9,"vwap":355},"2025-08-01",7.814,8.36,-0.97,3809700,{"date":2338,"open":1763,"high":2226,"low":2339,"close":640,"change":502,"percent_change":2340,"volume":2341,"transactions":9,"vwap":640},"2025-07-31",8.21,1.1,4799000,{"date":2343,"open":409,"high":630,"low":357,"close":2344,"change":242,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-30",8.19,-0.61,4115000,{"date":2348,"open":480,"high":511,"low":2339,"close":398,"change":884,"percent_change":2349,"volume":2350,"transactions":9,"vwap":398},"2025-07-29",-8.95,6014900,{"date":2352,"open":2353,"high":2354,"low":470,"close":511,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":511},"2025-07-28",9.7,9.985,-0.41,-4.33,6297400,{"date":2359,"open":531,"high":2317,"low":2243,"close":2360,"change":2072,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-07-25",9.46,-4.44,4573300,{"date":2364,"open":2252,"high":521,"low":479,"close":2183,"change":1000,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2183},"2025-07-24",3.56,7492200,{"date":2368,"open":2230,"high":2295,"low":2230,"close":846,"change":2369,"percent_change":230,"volume":2370,"transactions":9,"vwap":846},"2025-07-23",0.58,8451100,{"date":2372,"open":2373,"high":2373,"low":491,"close":437,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":437},"2025-07-22",9.665,-0.435,-4.62,9521600,{"date":2378,"open":2009,"high":1142,"low":479,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-07-21",9.415,-1.855,-16.46,17479800,{"date":2384,"open":2385,"high":1233,"low":1099,"close":2165,"change":831,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2165},"2025-07-18",12.3,-7.7,12076100,{"date":2389,"open":906,"high":2390,"low":2391,"close":2392,"change":1504,"percent_change":217,"volume":2393,"transactions":9,"vwap":2392},"2025-07-17",12.77,11.79,12.21,14668200,{"date":2395,"open":811,"high":2396,"low":814,"close":1988,"change":2397,"percent_change":1312,"volume":2398,"transactions":9,"vwap":1988},"2025-07-16",11.55,1.19,15008500,{"date":2400,"open":1111,"high":2401,"low":522,"close":822,"change":798,"percent_change":127,"volume":2402,"transactions":9,"vwap":822},"2025-07-15",10.405,14732300,{"date":2404,"open":2405,"high":2131,"low":1763,"close":837,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":837},"2025-07-14",8.69,1.76,20.54,28258600,{"date":2410,"open":364,"high":760,"low":2411,"close":365,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":365},"2025-07-11",7.71,1.79,26.4,42750200,{"date":2416,"open":1853,"high":2417,"low":2418,"close":1871,"change":823,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1871},"2025-07-10",6.915,6.651,-1.6,7892900,{"date":2422,"open":297,"high":2423,"low":2424,"close":974,"change":288,"percent_change":260,"volume":2425,"transactions":9,"vwap":974},"2025-07-09",7.06,6.79,3578400,{"date":2427,"open":2428,"high":286,"low":2429,"close":294,"change":991,"percent_change":2430,"volume":2431,"transactions":9,"vwap":294},"2025-07-08",6.86,6.69,1.62,3749900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2424,"change":2121,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2424},"2025-07-07",6.99,7,6.72,-4.1,3641600,{"date":2440,"open":1917,"high":306,"low":1840,"close":2441,"change":798,"percent_change":869,"volume":2442,"transactions":9,"vwap":2441},"2025-07-03",7.08,2365300,{"date":2444,"open":294,"high":1917,"low":307,"close":295,"change":411,"percent_change":2445,"volume":2446,"transactions":9,"vwap":295},"2025-07-02",3.18,4183000,{"date":2448,"open":305,"high":306,"low":2428,"close":2449,"change":513,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-01",6.92,-4.95,5042500,{"date":2453,"open":1872,"high":2454,"low":306,"close":1872,"change":991,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1872},"2025-06-30",7.539,1.53,5641600,{"date":2458,"open":1797,"high":2459,"low":2460,"close":1909,"change":2217,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1909},"2025-06-27",7.509,6.98,-4.14,18135700,{"date":2464,"open":1777,"high":2465,"low":2466,"close":1797,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1797},"2025-06-26",7.6,7.084,0.4,5.65,8175700,{"date":2471,"open":1917,"high":2472,"low":974,"close":2441,"change":798,"percent_change":869,"volume":2473,"transactions":9,"vwap":2441},"2025-06-25",7.385,6835300,{"date":2475,"open":651,"high":671,"low":2476,"close":295,"change":1759,"percent_change":1065,"volume":2477,"transactions":9,"vwap":295},"2025-06-24",7.11,5408100,{"date":2479,"open":228,"high":1775,"low":2480,"close":305,"change":1975,"percent_change":2481,"volume":2482,"transactions":9,"vwap":305},"2025-06-23",6.64,4.51,9394500,{"date":2484,"open":671,"high":1859,"low":2428,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-06-20",6.87,-0.425,-5.83,9435900,{"date":2490,"open":663,"high":2491,"low":651,"close":2492,"change":1203,"percent_change":429,"volume":2493,"transactions":9,"vwap":2492},"2025-06-18",7.87,7.295,14153800,{"date":2495,"open":718,"high":355,"low":305,"close":2496,"change":472,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-06-17",7.32,-20.35,30932100,{"date":2500,"open":396,"high":852,"low":642,"close":790,"change":421,"percent_change":868,"volume":2501,"transactions":9,"vwap":790},"2025-06-16",11041500,{"date":2503,"open":2504,"high":1071,"low":2505,"close":2259,"change":2355,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2259},"2025-06-13",8.89,8.125,-4.69,13014000,{"date":2509,"open":409,"high":1083,"low":1745,"close":2277,"change":1904,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2277},"2025-06-12",3.8,12020000,{"date":2513,"open":2514,"high":2515,"low":640,"close":2516,"change":250,"percent_change":1397,"volume":2517,"transactions":9,"vwap":2516},"2025-06-11",8.82,9.081,8.43,7699300,{"date":2519,"open":470,"high":602,"low":2279,"close":439,"change":46,"percent_change":2520,"volume":2521,"transactions":9,"vwap":439},"2025-06-10",-2.39,6629400,{"date":2523,"open":2277,"high":2524,"low":357,"close":470,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":470},"2025-06-09",9.13,0.64,7.84,15003600,{"date":2529,"open":2530,"high":470,"low":2531,"close":1794,"change":2532,"percent_change":1510,"volume":2533,"transactions":9,"vwap":1794},"2025-06-06",7.63,7.435,0.84,16086900,{"date":2535,"open":428,"high":1822,"low":1917,"close":2496,"change":1805,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2496},"2025-06-05",-9.29,8501600,{"date":2539,"open":2540,"high":2541,"low":305,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-06-04",7.22,8.23,8.07,1.14,16.45,17601500,{"date":2547,"open":1903,"high":2496,"low":2548,"close":2549,"change":73,"percent_change":1872,"volume":2550,"transactions":9,"vwap":2549},"2025-06-03",6.24,6.93,9070900,{"date":2552,"open":230,"high":1777,"low":2553,"close":230,"change":2554,"percent_change":365,"volume":2555,"transactions":9,"vwap":230},"2025-06-02",6.132,0.51,11533600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1759,"percent_change":2221,"volume":2562,"transactions":9,"vwap":2561},"2025-05-30",5.84,6,5.71,5.95,2955600,{"date":2564,"open":2548,"high":2565,"low":1511,"close":2566,"change":260,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-05-29",6.255,5.99,-2.28,3179200,{"date":2570,"open":241,"high":307,"low":2571,"close":2572,"change":21,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-05-28",6.02,6.13,-3.01,6248600,{"date":2576,"open":1847,"high":1917,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-05-27",5.81,6.32,-0.5,-7.33,12582600,{"date":2583,"open":197,"high":660,"low":216,"close":296,"change":502,"percent_change":2584,"volume":2585,"transactions":9,"vwap":296},"2025-05-23",1.34,4443800,{"date":2587,"open":20,"high":286,"low":2588,"close":2589,"change":1037,"percent_change":19,"volume":2590,"transactions":9,"vwap":2589},"2025-05-22",6.16,6.73,3979000,{"date":2592,"open":207,"high":2417,"low":2593,"close":2594,"change":862,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-05-21",6.325,6.35,-6.34,4026200,{"date":2598,"open":297,"high":1872,"low":673,"close":1871,"change":830,"percent_change":1604,"volume":2599,"transactions":9,"vwap":1871},"2025-05-20",4701500,{"date":2601,"open":2602,"high":2460,"low":2603,"close":1853,"change":318,"percent_change":318,"volume":2199,"transactions":9,"vwap":1853},"2025-05-19",6.65,6.44,{"date":2605,"open":248,"high":2606,"low":241,"close":1853,"change":1050,"percent_change":2607,"volume":2608,"transactions":9,"vwap":1853},"2025-05-16",6.925,6.01,5004400,{"date":2610,"open":19,"high":2611,"low":2612,"close":267,"change":250,"percent_change":2613,"volume":2614,"transactions":9,"vwap":267},"2025-05-15",7.15,5.97,-2.41,9285900,{"date":2616,"open":296,"high":278,"low":2617,"close":2602,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2602},"2025-05-14",6.43,0.27,4.23,10662700,{"date":2622,"open":2623,"high":217,"low":16,"close":1882,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":1882},"2025-05-13",6.19,0.23,3.74,6003500,{"date":2628,"open":189,"high":269,"low":2607,"close":16,"change":411,"percent_change":2629,"volume":2630,"transactions":9,"vwap":16},"2025-05-12",3.71,5016900,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2624,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-05-09",5.76,6.03,5.73,5.93,4.04,3203000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1904,"percent_change":2561,"volume":2645,"transactions":9,"vwap":2644},"2025-05-08",5.55,5.86,5.425,5.7,3294100,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-05-07",5.3,5.51,5.225,5.38,0.06,1.13,2903900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":39,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-05-06",5.315,5.34,5.123,5.32,-3.97,3866300,{"date":2664,"open":2665,"high":2635,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-05-05",5.612,5.36,5.54,-0.405,-6.81,4608600,{"date":2672,"open":2673,"high":2588,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-05-02",5.24,5.207,5.945,0.875,17.26,7728300,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1865,"percent_change":175,"volume":2685,"transactions":9,"vwap":2684},"2025-05-01",5.255,5.31,5.03,5.07,3527900,{"date":2687,"open":2688,"high":2689,"low":178,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-04-30",4.875,5.055,5.02,-0.07,-1.38,4510100,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":122,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-04-29",5.1,5.2,5.01,5.09,-2.3,2674100,{"date":2703,"open":2673,"high":2658,"low":2690,"close":2704,"change":791,"percent_change":1050,"volume":2705,"transactions":9,"vwap":2704},"2025-04-28",5.21,2125100,{"date":182,"open":2707,"high":2682,"low":2708,"close":2709,"change":564,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},5.28,5.06,5.19,-1.7,2514200]