[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REAL":3,"homepage-market-summary":31,"stock-historical-REAL":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"REAL","2026-10-08",{"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},"The RealReal, Inc. Common Stock","Nasdaq",null,"RETAIL-MISCELLANEOUS RETAIL","The RealReal Inc is an online marketplace for authenticated, resale luxury goods, providing an end-to-end service that unlocks supply and creates a trusted, curated marketplace for buyers globally. Since its inception, the company has cultivated a loyal and engaged consignor and buyer base through continuous investment in its technology platform, logistics infrastructure, brand and people. It offers a wide selection of authenticated, mainly pre-owned luxury goods bearing the brands of thousands of luxury and premium designers, including Cartier, Chanel, Christian Dior, Gucci, Hermes, Louis Vuitton and Rolex. The company offers products across women's fashion, men's fashion, jewelry, and watches, promoting the recirculation of luxury goods and contributing to a more sustainable world.","3,140","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.62,9.38,9.68,9.295,9.4,0.22,2.34,5386634.40893,32557,9.5439,17.392,8.05,3292016.1386675397,16.8,1830,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":14,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":75},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":75},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":75},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":75},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":133,"price":134,"is_up":75},"Industrials","XLI",0.33,168.4,{"name":136,"etf":137,"change":138,"price":139,"is_up":75},"Materials","XLB",0.59,49.27,{"name":141,"etf":142,"change":143,"price":144,"is_up":75},"Real Estate","XLRE",0.69,40.85,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":151,"etf":152,"change":153,"price":154,"is_up":75},"Comm Services","XLC",0.73,112.07,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":167,"name":168,"price":169,"change":170,"is_up":75},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":26,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":16,"start_date":185,"end_date":5},4.7,3405416,1242976866.94422,56.93,"2025-04-28",[187,188,197,208,218,229,239,250,259,268,279,288,298,308,319,326,335,345,356,366,377,385,395,406,416,426,436,445,456,465,476,485,495,505,515,525,535,544,554,564,570,581,590,599,609,619,630,641,651,661,670,680,690,701,711,719,726,737,745,752,758,765,771,780,787,795,804,809,816,823,829,834,840,848,856,865,870,878,887,892,898,907,914,921,927,936,942,949,956,961,967,973,980,986,991,996,1000,1005,1010,1015,1020,1026,1031,1037,1042,1047,1055,1061,1067,1072,1077,1082,1088,1092,1096,1100,1107,1114,1120,1127,1132,1138,1145,1152,1159,1166,1169,1174,1181,1188,1193,1199,1205,1211,1219,1226,1232,1238,1246,1252,1260,1266,1273,1278,1284,1292,1298,1303,1310,1317,1320,1327,1334,1340,1346,1354,1362,1367,1372,1376,1380,1386,1392,1399,1404,1411,1416,1422,1428,1433,1441,1449,1457,1464,1473,1481,1488,1496,1505,1514,1522,1530,1536,1544,1552,1561,1569,1575,1581,1588,1593,1599,1605,1612,1619,1625,1631,1637,1644,1650,1657,1664,1671,1677,1684,1692,1699,1706,1712,1720,1725,1732,1738,1744,1751,1758,1763,1769,1776,1783,1790,1797,1805,1813,1820,1825,1832,1838,1846,1853,1859,1864,1871,1877,1883,1888,1894,1898,1906,1914,1918,1926,1932,1937,1941,1946,1954,1959,1963,1967,1972,1978,1983,1990,1996,2001,2007,2011,2016,2021,2028,2034,2039,2045,2050,2055,2061,2066,2070,2074,2079,2084,2093,2100,2106,2112,2119,2125,2131,2138,2145,2151,2159,2167,2172,2179,2184,2190,2198,2205,2212,2219,2226,2233,2240,2247,2253,2259,2267,2274,2283,2291,2297,2303,2310,2319,2325,2332,2339,2346,2353,2360,2365,2371,2378,2384,2390,2396,2403,2409,2415,2421,2427,2432,2439,2445,2450,2456,2461,2466,2470,2475,2482,2487,2493,2499,2505,2510,2515,2519,2523,2528,2533,2538,2542,2546,2549,2553,2558,2562,2567,2571,2575,2579,2584,2589,2597,2604,2611,2617,2623,2629,2635,2639,2644],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},9.29,9.55,9.195,-0.01,-0.11,2868368.991124,22289,9.3813,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",9.42,9.4691,9.24,9.41,0.09,0.97,2013729.483031,18521,9.3787,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",9,9.525,9.32,0.42,4.72,2406076.513935,22796,9.3527,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",9.06,9.175,8.855,8.9,-0.05,-0.56,2024448.130755,19548,8.9494,{"date":230,"open":223,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",9.09,8.7,8.95,0.11,1.24,3788809.374303,29099,8.9263,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",8.79,8.94,8.69,8.84,0.05,0.57,2685861.340166,20180,8.8197,{"date":251,"open":252,"high":233,"low":253,"close":241,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",8.91,8.67,-0.02,-0.23,1931448.768736,19588,8.8042,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":254,"percent_change":255,"volume":265,"transactions":266,"vwap":267},"2026-09-28",8.58,8.97,8.53,8.81,2223428.912609,21909,8.8025,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",9.02,9.265,8.82,8.83,-0.06,-0.67,3175707.614186,26731,8.9334,{"date":280,"open":201,"high":201,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",8.72,8.89,-0.265,-2.89,4562011.961086,38250,8.9067,{"date":289,"open":290,"high":291,"low":220,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",9.875,9.92,9.155,-0.745,-7.53,3450358.157493,28004,9.2084,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",9.64,9.965,9.9,0.245,2.54,2621146.381058,25009,9.8501,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",9.51,9.75,9.45,9.655,0.205,2.17,2003851.259901,19763,9.6465,{"date":320,"open":17,"high":321,"low":322,"close":312,"change":192,"percent_change":193,"volume":323,"transactions":324,"vwap":325},"2026-09-18",9.59,9.375,3410552.355727,20937,9.4508,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":254,"percent_change":47,"volume":332,"transactions":333,"vwap":334},"2026-09-17",9.81,9.84,9.43,9.46,2532643.133306,23018,9.6062,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":213,"volume":342,"transactions":343,"vwap":344},"2026-09-16",9.63,9.69,9.33,9.48,0.04,2359443.20704,30442,9.4962,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",9.76,9.8,9.21,9.44,-0.315,-3.23,1673231.738031,21753,9.4415,{"date":357,"open":358,"high":359,"low":337,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",9.66,9.99,9.755,-0.075,-0.76,1511523.861946,16583,9.8093,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",9.65,10.13,9.505,9.83,0.28,2.93,2142752.520157,23444,9.8303,{"date":378,"open":379,"high":311,"low":380,"close":190,"change":381,"percent_change":224,"volume":382,"transactions":383,"vwap":384},"2026-09-10",9.39,9.25,-0.005,1812303.880834,21380,9.5476,{"date":386,"open":387,"high":388,"low":20,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",9.6,9.845,9.555,-0.225,-2.3,2490532.439386,22751,9.6121,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",9.87,9.98,9.72,9.78,-0.08,-0.81,2099138.296232,22574,9.8332,{"date":407,"open":408,"high":409,"low":338,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",9.91,10.07,9.86,-0.2,-1.99,2718821.247309,27835,9.8348,{"date":417,"open":418,"high":419,"low":359,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",10.17,10.28,10.06,-0.04,-0.4,1493241.431317,14109,10.1044,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":203,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",10.12,10.23,9.96,10.1,0.9,2072059.903884,19184,10.0784,{"date":437,"open":438,"high":418,"low":439,"close":440,"change":255,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",10,9.8659,10.01,-2.25,3050355.714799,26101,10.0329,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",10.93,11.1087,10.15,10.24,-0.69,-6.31,2874365.990531,24358,10.348,{"date":457,"open":458,"high":459,"low":460,"close":447,"change":254,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",10.94,11.4375,10.89,-0.18,2048341.724315,18710,11.0607,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",10.99,11.205,10.88,10.95,0.02,0.18,1749101.595517,20045,11.0243,{"date":477,"open":478,"high":479,"low":480,"close":447,"change":148,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",11.19,11.28,10.855,-1.71,1685380.70583,19196,11.0016,{"date":486,"open":487,"high":488,"low":470,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",11.27,11.36,11.12,-0.15,-1.33,2420263.494917,26281,11.1257,{"date":496,"open":497,"high":498,"low":499,"close":487,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",11.09,11.33,10.87,0.15,1.35,2717495.041013,26382,11.1236,{"date":506,"open":507,"high":508,"low":509,"close":489,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",11.76,11.79,10.615,-0.53,-4.55,7785538.681035,59105,11.0358,{"date":516,"open":517,"high":518,"low":488,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",11.45,11.82,11.65,-0.13,-1.1,2252537.646757,24812,11.5808,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":153,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",11.05,11.95,10.98,11.78,6.61,3347247.510671,34072,11.5403,{"date":536,"open":537,"high":538,"low":539,"close":527,"change":175,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",10.8,11.225,10.72,-0.27,2452026.820528,28369,11.0558,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":96,"volume":551,"transactions":552,"vwap":553},"2026-08-17",11.4,11.42,10.6905,11.08,-0.32,3580151.24254,31209,11.0067,{"date":555,"open":556,"high":557,"low":558,"close":546,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",10.96,11.57,10.7926,0.46,4.2,2579736.081788,27520,11.2679,{"date":565,"open":479,"high":479,"low":499,"close":458,"change":255,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",-2.06,2653428.601929,26487,11.0255,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",11.8,11.85,11.14,11.17,-0.63,-5.34,2485247.690572,29842,11.4373,{"date":582,"open":583,"high":584,"low":585,"close":572,"change":193,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",11.98,12.24,11.77,-0.92,2145661.940764,28067,11.8832,{"date":591,"open":592,"high":593,"low":573,"close":594,"change":113,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",12.3,12.63,11.91,-3.17,4181731.019902,37261,12.1929,{"date":600,"open":601,"high":602,"low":603,"close":592,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",13.62,13.82,12.21,-0.47,-3.68,11888852.993603,90785,12.5852,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":170,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",12.44,12.94,12.04,12.77,0.95,6737457.890273,62938,12.5532,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",12.92,13.16,12.415,12.65,-0.07,-0.55,3456028.712654,40979,12.6761,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",12.76,13.09,12.64,12.72,0.19,1.52,2820773.509945,33579,12.7784,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",12.29,12.645,12.53,0.44,3.64,2037193.013399,22545,12.5288,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":472,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",12.15,12.27,11.87,12.09,1.51,1819581.12894,21330,12.0796,{"date":662,"open":663,"high":664,"low":665,"close":594,"change":21,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",11.7,12.155,11.53,1.88,2730133.488032,31541,11.932,{"date":671,"open":573,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",12.355,11.6,11.69,-0.24,-2.01,2243026.331875,26786,11.8982,{"date":681,"open":682,"high":583,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",11.64,11.26,11.93,0.27,2.32,2673413.084549,26001,11.7904,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",11.39,11.83,11.29,11.66,0.53,4.76,2662541.579097,33240,11.5773,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":675,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",11.44,11.74,11.02,11.13,-2.11,1247191.913564,19564,11.223,{"date":712,"open":713,"high":546,"low":480,"close":714,"change":715,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",11.06,11.37,0,3100745.329671,32207,11.1438,{"date":720,"open":528,"high":528,"low":721,"close":714,"change":626,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",11.215,-4.61,2961938.946959,31994,11.4522,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",11.51,12,11.509,11.92,0.41,3.56,3766780.979447,40312,11.8648,{"date":738,"open":547,"high":739,"low":489,"close":728,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",11.58,0.3,2.68,2147271.226322,26695,11.4449,{"date":746,"open":747,"high":748,"low":497,"close":749,"change":148,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-17",11.18,11.73,11.21,-1.67,2132900,{"date":753,"open":754,"high":755,"low":754,"close":546,"change":756,"percent_change":235,"volume":757,"transactions":9,"vwap":546},"2026-07-16",11.15,11.68,0.14,3823500,{"date":759,"open":760,"high":761,"low":760,"close":683,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":683},"2026-07-15",10.81,11.5,0.38,3.49,4583400,{"date":766,"open":470,"high":549,"low":767,"close":469,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":469},"2026-07-14",10.32,0.2,1.87,2228700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-13",10.44,10.84,10.42,10.68,0.08,0.75,2694000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":245,"percent_change":74,"volume":786,"transactions":9,"vwap":785},"2026-07-10",10.56,10.725,10.4,10.6,1360500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":777,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-09",10.64,10.67,10.35,10.55,0.76,1510400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",10.63,10.9,10.035,10.47,-0.46,-4.21,4077700,{"date":805,"open":806,"high":557,"low":469,"close":447,"change":510,"percent_change":807,"volume":808,"transactions":9,"vwap":447},"2026-07-07",11.48,-4.62,3587300,{"date":810,"open":517,"high":729,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",11.41,11.46,-0.12,-1.04,2475400,{"date":817,"open":818,"high":603,"low":819,"close":739,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":739},"2026-07-02",12.18,11.395,-0.62,-5.08,3950200,{"date":824,"open":530,"high":584,"low":825,"close":826,"change":732,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-01",11.731,12.2,3.48,2123500,{"date":830,"open":831,"high":831,"low":755,"close":508,"change":160,"percent_change":832,"volume":833,"transactions":9,"vwap":508},"2026-06-30",12.1,-3.44,2893900,{"date":835,"open":836,"high":837,"low":838,"close":603,"change":245,"percent_change":732,"volume":839,"transactions":9,"vwap":603},"2026-06-29",12.33,12.48,12.01,2159200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":540,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-26",12.4,12.585,12.041,12.16,-2.17,5016200,{"date":849,"open":612,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",13.255,12.275,12.43,-0.43,-3.34,5969300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",12.28,13.14,12.25,12.86,0.65,5.32,3527500,{"date":866,"open":583,"high":624,"low":573,"close":603,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":603},"2026-06-23",-0.14,-1.13,4629200,{"date":871,"open":872,"high":873,"low":838,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",12.425,12.85,12.35,-0.1,-0.8,4600800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",11.86,12.71,11.84,12.45,1.06,9.31,6351100,{"date":888,"open":703,"high":889,"low":754,"close":692,"change":777,"percent_change":890,"volume":891,"transactions":9,"vwap":692},"2026-06-17",11.99,0.71,3038700,{"date":893,"open":489,"high":546,"low":894,"close":895,"change":896,"percent_change":315,"volume":897,"transactions":9,"vwap":895},"2026-06-16",11.025,11.31,0.24,2051600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",10.79,11.72,10.66,11.07,0.79,7.68,3981800,{"date":908,"open":909,"high":910,"low":911,"close":419,"change":646,"percent_change":912,"volume":913,"transactions":9,"vwap":419},"2026-06-12",9.95,10.295,9.765,4.47,2233600,{"date":915,"open":916,"high":917,"low":270,"close":329,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":329},"2026-06-11",9.16,9.985,0.72,7.89,2957200,{"date":922,"open":339,"high":389,"low":923,"close":924,"change":160,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-10",9.1,9.12,-4.4,2881300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-09",9.34,9.688,8.93,9.54,0.34,3.7,3761700,{"date":937,"open":233,"high":938,"low":264,"close":939,"change":133,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-08",9.35,9.2,3.72,2459100,{"date":943,"open":210,"high":944,"low":945,"close":946,"change":47,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-05",9.055,8.715,8.87,-2.31,2325200,{"date":950,"open":951,"high":952,"low":252,"close":953,"change":421,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-04",9.19,9.365,9.08,-0.44,2455500,{"date":957,"open":958,"high":958,"low":244,"close":924,"change":275,"percent_change":959,"volume":960,"transactions":9,"vwap":924},"2026-06-03",9.79,-6.84,3117900,{"date":962,"open":18,"high":963,"low":964,"close":958,"change":203,"percent_change":965,"volume":966,"transactions":9,"vwap":958},"2026-06-02",9.94,9.57,0.93,2477200,{"date":968,"open":331,"high":958,"low":938,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-01",9.7,0.06,0.62,2927000,{"date":974,"open":969,"high":975,"low":976,"close":300,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":300},"2026-05-29",9.77,9.405,-0.17,-1.73,2648500,{"date":981,"open":982,"high":983,"low":379,"close":328,"change":636,"percent_change":984,"volume":985,"transactions":9,"vwap":328},"2026-05-28",9.52,9.935,1.98,2678700,{"date":987,"open":988,"high":408,"low":988,"close":16,"change":170,"percent_change":989,"volume":990,"transactions":9,"vwap":16},"2026-05-27",9.5,1.26,2881900,{"date":992,"open":885,"high":993,"low":885,"close":988,"change":740,"percent_change":994,"volume":995,"transactions":9,"vwap":988},"2026-05-26",9.82,3.26,4079000,{"date":997,"open":380,"high":17,"low":998,"close":939,"change":625,"percent_change":362,"volume":999,"transactions":9,"vwap":939},"2026-05-22",9.05,2152500,{"date":1001,"open":939,"high":988,"low":270,"close":1002,"change":977,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-21",9.27,-1.8,2885800,{"date":1006,"open":1007,"high":358,"low":243,"close":350,"change":74,"percent_change":1008,"volume":1009,"transactions":9,"vwap":350},"2026-05-20",8.92,5.24,4131900,{"date":1011,"open":20,"high":202,"low":282,"close":262,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":262},"2026-05-19",-0.49,-5.18,3094100,{"date":1016,"open":939,"high":300,"low":231,"close":331,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":331},"2026-05-18",0.4,4.42,3156900,{"date":1021,"open":1022,"high":976,"low":931,"close":220,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":220},"2026-05-15",9.18,-0.29,-3.1,2801700,{"date":1027,"open":340,"high":1028,"low":349,"close":938,"change":274,"percent_change":1029,"volume":1030,"transactions":9,"vwap":938},"2026-05-14",9.664,-0.64,2681400,{"date":1032,"open":1033,"high":1034,"low":1007,"close":202,"change":970,"percent_change":1035,"volume":1036,"transactions":9,"vwap":202},"2026-05-13",9.102,9.695,0.64,4017600,{"date":1038,"open":397,"high":397,"low":1039,"close":938,"change":820,"percent_change":1040,"volume":1041,"transactions":9,"vwap":938},"2026-05-12",9.15,-6.22,5711300,{"date":1043,"open":440,"high":418,"low":347,"close":1044,"change":1023,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-11",9.97,-2.83,5106300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1049,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1049},"2026-05-08",10.26,10.82,9.26,-2.14,-17.26,14368600,{"date":1056,"open":1057,"high":1058,"low":845,"close":842,"change":1059,"percent_change":807,"volume":1060,"transactions":9,"vwap":842},"2026-05-07",13.22,13.39,-0.6,8932400,{"date":1062,"open":1063,"high":1057,"low":861,"close":1064,"change":372,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-06",13.08,13,2.2,2859900,{"date":1068,"open":1063,"high":1058,"low":1069,"close":635,"change":520,"percent_change":1070,"volume":1071,"transactions":9,"vwap":635},"2026-05-05",12.675,-1.01,3757500,{"date":1073,"open":508,"high":1074,"low":585,"close":873,"change":1075,"percent_change":1022,"volume":1076,"transactions":9,"vwap":873},"2026-05-04",12.875,1.08,6865700,{"date":1078,"open":1079,"high":1080,"low":739,"close":585,"change":813,"percent_change":1070,"volume":1081,"transactions":9,"vwap":585},"2026-05-01",11.842,12.03,1796600,{"date":1083,"open":508,"high":729,"low":1084,"close":1085,"change":170,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-30",11.59,11.89,1.02,2052200,{"date":1089,"open":508,"high":729,"low":1090,"close":585,"change":192,"percent_change":401,"volume":1091,"transactions":9,"vwap":585},"2026-04-29",11.525,2762100,{"date":1093,"open":739,"high":573,"low":538,"close":530,"change":170,"percent_change":1094,"volume":1095,"transactions":9,"vwap":530},"2026-04-28",1.03,1875500,{"date":1097,"open":874,"high":614,"low":739,"close":695,"change":820,"percent_change":1098,"volume":1099,"transactions":9,"vwap":695},"2026-04-27",-5.05,4118100,{"date":1101,"open":645,"high":1102,"low":1103,"close":858,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":858},"2026-04-24",12.609,12.06,-0.26,-2.07,2422900,{"date":1108,"open":1103,"high":1109,"low":1110,"close":1111,"change":740,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-23",12.555,12.029,12.54,2.45,2877100,{"date":1115,"open":1116,"high":858,"low":518,"close":584,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":584},"2026-04-22",11.985,0.63,5.43,2514600,{"date":1121,"open":1122,"high":1123,"low":665,"close":1124,"change":39,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-21",11.81,12.9,11.61,-1.86,2923700,{"date":1128,"open":1129,"high":836,"low":665,"close":693,"change":1130,"percent_change":1105,"volume":1131,"transactions":9,"vwap":693},"2026-04-20",12.08,-0.25,2701900,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1129,"change":778,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1129},"2026-04-17",11.71,12.465,6.62,4125200,{"date":1139,"open":797,"high":1140,"low":1141,"close":498,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":498},"2026-04-16",11.469,10.625,0.83,7.9,3898900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":625,"percent_change":54,"volume":1151,"transactions":9,"vwap":1150},"2026-04-15",10.59,10.83,10.33,10.5,1548500,{"date":1153,"open":1154,"high":537,"low":773,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-14",10.52,10.57,0.21,2.03,1895700,{"date":1160,"open":310,"high":1161,"low":312,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-13",10.38,10.36,0.67,6.91,2370400,{"date":1167,"open":969,"high":290,"low":337,"close":338,"change":715,"percent_change":715,"volume":1168,"transactions":9,"vwap":338},"2026-04-10",1963400,{"date":1170,"open":369,"high":1171,"low":964,"close":338,"change":604,"percent_change":1172,"volume":1173,"transactions":9,"vwap":338},"2026-04-09",10.18,-4.63,2084600,{"date":1175,"open":429,"high":1150,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-08",9.955,10.16,0.94,10.2,3438000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1183,"change":461,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1183},"2026-04-07",9.22,9.36,8.995,-1.91,3057900,{"date":1189,"open":1190,"high":300,"low":1022,"close":20,"change":372,"percent_change":1191,"volume":1192,"transactions":9,"vwap":20},"2026-04-06",9.23,3.07,2353700,{"date":1194,"open":223,"high":212,"low":1195,"close":924,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":924},"2026-04-02",8.77,-0.16,-1.72,2189100,{"date":1200,"open":1201,"high":1202,"low":270,"close":1203,"change":768,"percent_change":1065,"volume":1204,"transactions":9,"vwap":1203},"2026-04-01",9.285,9.415,9.28,3393500,{"date":1206,"open":1207,"high":1022,"low":1208,"close":953,"change":1209,"percent_change":518,"volume":1210,"transactions":9,"vwap":953},"2026-03-31",8.47,8.385,0.96,4372900,{"date":1212,"open":1213,"high":1214,"low":27,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-30",8.65,8.75,8.12,-0.45,-5.25,5948400,{"date":1220,"open":282,"high":1221,"low":1222,"close":1223,"change":853,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-27",8.99,8.475,8.57,-4.78,2931300,{"date":1227,"open":1228,"high":1002,"low":1229,"close":210,"change":490,"percent_change":1230,"volume":1231,"transactions":9,"vwap":210},"2026-03-26",8.98,8.945,-1.64,1972500,{"date":1233,"open":1234,"high":1183,"low":1235,"close":1039,"change":740,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1039},"2026-03-25",9.07,8.725,3.39,2925000,{"date":1239,"open":939,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-24",9.355,8.78,8.85,-0.48,-5.14,2836600,{"date":1247,"open":1248,"high":1249,"low":1248,"close":339,"change":143,"percent_change":1250,"volume":1251,"transactions":9,"vwap":339},"2026-03-23",9.03,9.61,7.99,4300000,{"date":1253,"open":1254,"high":1255,"low":1223,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-20",9.14,9.235,8.64,-0.58,-6.29,4937000,{"date":1261,"open":1262,"high":331,"low":1263,"close":1183,"change":39,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1183},"2026-03-19",9.3,9.123,-2.33,3115700,{"date":1267,"open":1268,"high":1269,"low":929,"close":350,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":350},"2026-03-18",9.85,9.905,-0.5,-5.03,2379500,{"date":1274,"open":1044,"high":429,"low":1275,"close":963,"change":500,"percent_change":1276,"volume":1277,"transactions":9,"vwap":963},"2026-03-17",9.895,1.53,2433000,{"date":1279,"open":328,"high":1280,"low":399,"close":958,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":958},"2026-03-16",10.02,0.23,2.41,2619200,{"date":1285,"open":1286,"high":1287,"low":350,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-13",10.08,10.205,9.56,-0.41,-4.11,2985500,{"date":1293,"open":311,"high":1294,"low":1295,"close":1044,"change":625,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1044},"2026-03-12",10.04,9.635,-0.7,3573600,{"date":1299,"open":773,"high":797,"low":328,"close":1294,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1294},"2026-03-11",-0.61,-5.73,5462400,{"date":1304,"open":1305,"high":1306,"low":789,"close":1307,"change":39,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-10",10.97,11.095,10.65,-2.02,3295000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":499,"change":954,"percent_change":1315,"volume":1316,"transactions":9,"vwap":499},"2026-03-09",10.86,11,10.27,-3.89,3161800,{"date":1318,"open":903,"high":714,"low":469,"close":895,"change":274,"percent_change":510,"volume":1319,"transactions":9,"vwap":895},"2026-03-06",1981700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":714,"change":362,"percent_change":1325,"volume":1326,"transactions":9,"vwap":714},"2026-03-05",11.67,12.11,11.01,-6.27,3275000,{"date":1328,"open":572,"high":842,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-04",11.755,12.13,0.5,4.3,3242000,{"date":1335,"open":487,"high":1336,"low":1337,"close":1338,"change":675,"percent_change":1308,"volume":1339,"transactions":9,"vwap":1338},"2026-03-03",11.705,10.77,11.63,4327900,{"date":1341,"open":1342,"high":583,"low":1343,"close":655,"change":113,"percent_change":1344,"volume":1345,"transactions":9,"vwap":655},"2026-03-02",11.602,11.35,-3.18,5484900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":520,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-27",13.99,14.055,11.88,12.26,-1.05,11996600,{"date":1355,"open":653,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-26",12.51,11.94,12.39,0.37,3.08,7596000,{"date":1363,"open":901,"high":664,"low":546,"close":1364,"change":732,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-25",12.02,3.53,4201800,{"date":1368,"open":458,"high":507,"low":1369,"close":1124,"change":1035,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1124},"2026-02-24",10.85,5.83,4281000,{"date":1373,"open":1313,"high":497,"low":792,"close":1305,"change":867,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1305},"2026-02-23",-1.26,3849700,{"date":1377,"open":447,"high":703,"low":539,"close":1378,"change":224,"percent_change":1216,"volume":1379,"transactions":9,"vwap":1378},"2026-02-20",11.11,2742100,{"date":1381,"open":749,"high":714,"low":1382,"close":1383,"change":1104,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-19",10.865,11.16,-2.28,1823900,{"date":1387,"open":1313,"high":739,"low":1388,"close":547,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":547},"2026-02-18",10.875,0.52,4.77,3397200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":798,"change":626,"percent_change":1397,"volume":1398,"transactions":9,"vwap":798},"2026-02-17",11.25,11.38,10.58,-4.8,3325700,{"date":1400,"open":900,"high":1124,"low":539,"close":517,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":517},"2026-02-13",0.7,6.51,3641700,{"date":1405,"open":1406,"high":731,"low":776,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-12",11.9,10.75,-1.08,-9.13,4579000,{"date":1412,"open":634,"high":1413,"low":585,"close":693,"change":1300,"percent_change":1414,"volume":1415,"transactions":9,"vwap":693},"2026-02-11",12.679,-4.9,2947900,{"date":1417,"open":1418,"high":1419,"low":643,"close":611,"change":801,"percent_change":1420,"volume":1421,"transactions":9,"vwap":611},"2026-02-10",12.79,12.98,-3.57,1838700,{"date":1423,"open":1424,"high":1425,"low":874,"close":1123,"change":148,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1123},"2026-02-09",12.88,12.99,-1.45,1887400,{"date":1429,"open":624,"high":1430,"low":1356,"close":633,"change":1389,"percent_change":1431,"volume":1432,"transactions":9,"vwap":633},"2026-02-06",13.26,4.14,2453300,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-05",13.57,12.395,12.57,-1.07,-7.84,4433400,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-04",14.55,13.175,13.64,-0.85,-5.87,3635000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":39,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-03",14.785,15.16,14.2,14.49,-1.5,2263700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":341,"percent_change":685,"volume":1463,"transactions":9,"vwap":1462},"2026-02-02",14.44,14.73,14.01,14.71,4063300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-30",15.25,15.55,14.535,14.67,-0.77,-4.99,2829500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":500,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-29",15.21,15.655,15.19,15.44,0.98,1873300,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":876,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-28",16.5,15.14,15.29,-4.97,2632800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1156,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-27",16.059999,16.14,15.4,16.09,1.32,1900600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-26",15.15,15.92,15.05,15.88,0.66,4.34,2349700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-23",16.21,16.36,15.2,15.22,-1.02,-6.28,2554900,{"date":1515,"open":1516,"high":26,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-22",16.91,16.201,16.24,-0.34,-2.05,2298100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":138,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-21",16.15,16.71,15.959,16.58,3.69,6192800,{"date":1531,"open":1532,"high":29,"low":1499,"close":1533,"change":1059,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-20",16.41,15.99,-3.62,2037000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":685,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-16",16.11,16.66,15.9,16.59,1.65,1955000,{"date":1545,"open":1527,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-15",16.97,16.265,16.32,-0.28,-1.69,2329800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-14",16.98,17.25,16.28,16.6,-0.3,-1.78,2841800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":636,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-13",16.75,16.99,16.48,16.9,1.14,1789300,{"date":1570,"open":1507,"high":1566,"low":1571,"close":1525,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1525},"2026-01-12",15.96,0.26,1.58,2181600,{"date":1576,"open":1577,"high":1483,"low":1578,"close":1579,"change":170,"percent_change":153,"volume":1580,"transactions":9,"vwap":1579},"2026-01-09",16.25,15.67,16.45,2521200,{"date":1582,"open":1583,"high":1525,"low":1584,"close":1585,"change":813,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-08",16.23,16.16,16.33,-0.73,4121500,{"date":1589,"open":1507,"high":1539,"low":1590,"close":1579,"change":777,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1579},"2026-01-07",16.049999,0.49,2356400,{"date":1594,"open":1578,"high":1595,"low":1596,"close":1597,"change":1401,"percent_change":912,"volume":1598,"transactions":9,"vwap":1597},"2026-01-06",16.715,15.445,16.37,2976300,{"date":1600,"open":1601,"high":1602,"low":1509,"close":1578,"change":520,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1578},"2026-01-05",15.77,16.22,-0.82,2300800,{"date":1606,"open":1607,"high":1608,"low":1477,"close":1609,"change":471,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-02",15.74,16.1,15.8,0.13,2108900,{"date":1613,"open":1614,"high":1590,"low":1615,"close":1616,"change":1558,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-31",16.040001,15.605,15.78,-1.87,2377100,{"date":1620,"open":1621,"high":1622,"low":1614,"close":1623,"change":1549,"percent_change":481,"volume":1624,"transactions":9,"vwap":1623},"2025-12-30",16.455,16.74,16.08,2827300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1508,"change":500,"percent_change":965,"volume":1630,"transactions":9,"vwap":1508},"2025-12-29",16.2,16.4,15.805,2101200,{"date":1632,"open":1584,"high":1633,"low":1634,"close":1507,"change":1635,"percent_change":490,"volume":1636,"transactions":9,"vwap":1507},"2025-12-26",16.408,15.908,-0.025,1547300,{"date":1638,"open":1639,"high":1585,"low":1640,"close":1641,"change":1642,"percent_change":1503,"volume":1643,"transactions":9,"vwap":1641},"2025-12-24",15.56,15.41,16.235,0.675,1262100,{"date":1645,"open":1467,"high":1646,"low":1647,"close":1639,"change":461,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1639},"2025-12-23",15.89,15.13,-1.14,1736900,{"date":1651,"open":1652,"high":1653,"low":1640,"close":1607,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1607},"2025-12-22",15.58,15.87,0.215,1.38,1977100,{"date":1658,"open":1639,"high":1614,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-19",15.42,15.525,-0.185,-1.18,4991200,{"date":1665,"open":1666,"high":1623,"low":1667,"close":1668,"change":178,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-18",14.925,14.79,15.71,6.8,4101600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1462,"change":500,"percent_change":1094,"volume":1676,"transactions":9,"vwap":1462},"2025-12-17",14.51,15.45,14.29,4336100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1389,"percent_change":934,"volume":1683,"transactions":9,"vwap":1682},"2025-12-16",14.26,14.99,14.16,14.56,2391800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1558,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-15",14.77,15,14.02,14.04,-2.09,2759000,{"date":1693,"open":1694,"high":1680,"low":1695,"close":1696,"change":777,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-12",14.64,14.232,14.34,0.56,3331100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1679,"change":113,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1679},"2025-12-11",14.59,14.88,14.15,-2.66,2102700,{"date":1707,"open":1708,"high":1462,"low":1688,"close":1709,"change":646,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-10",14.24,14.65,3.1,2348800,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-09",13.95,14.5,14.21,0.17,1.21,1887000,{"date":1721,"open":1681,"high":1454,"low":1722,"close":1689,"change":970,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1689},"2025-12-08",13.94,0.43,2920300,{"date":1726,"open":1727,"high":1715,"low":1728,"close":1729,"change":255,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-05",14.13,13.89,13.98,-1.62,2230900,{"date":1733,"open":1734,"high":1735,"low":1348,"close":1716,"change":245,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1716},"2025-12-04",14.17,14.54,0.35,1908700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1681,"change":970,"percent_change":1723,"volume":1743,"transactions":9,"vwap":1681},"2025-12-03",14.41,14.58,14.028,2077100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":175,"percent_change":47,"volume":1750,"transactions":9,"vwap":1749},"2025-12-02",14.22,14.282,13.965,14.1,2107300,{"date":1752,"open":1753,"high":1715,"low":1754,"close":1727,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1727},"2025-12-01",14.37,13.84,-0.35,-2.42,2231400,{"date":1759,"open":1673,"high":1760,"low":1679,"close":1761,"change":192,"percent_change":625,"volume":1762,"transactions":9,"vwap":1761},"2025-11-28",14.635,14.48,1303100,{"date":1764,"open":1761,"high":1765,"low":1766,"close":1454,"change":1767,"percent_change":73,"volume":1768,"transactions":9,"vwap":1454},"2025-11-26",14.885,14.36,0.01,2736500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1761,"change":1075,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1761},"2025-11-25",13.55,14.66,13.46,8.06,4299400,{"date":1777,"open":1778,"high":1779,"low":1057,"close":1780,"change":813,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-24",13.43,13.805,13.4,-0.89,2717200,{"date":1784,"open":1785,"high":1445,"low":611,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-21",13.05,13.52,0.45,3.44,5286500,{"date":1791,"open":601,"high":1792,"low":1793,"close":1794,"change":867,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-20",13.77,12.905,13.07,-1.06,2507200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1216,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-11-19",13.68,13.818,13.085,13.21,-3.29,3980100,{"date":1806,"open":1807,"high":1741,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-18",13.87,13.6,13.66,-0.52,-3.67,4138600,{"date":1814,"open":1815,"high":1741,"low":1816,"close":1817,"change":133,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-17",13.85,13.63,14.18,2.38,3663700,{"date":1821,"open":1722,"high":1761,"low":1822,"close":1815,"change":853,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1815},"2025-11-14",13.73,-3.01,2812400,{"date":1826,"open":1827,"high":1485,"low":1828,"close":1829,"change":1012,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-13",14.7,13.92,14.28,-3.32,4769500,{"date":1833,"open":1639,"high":1518,"low":1834,"close":1686,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1686},"2025-11-12",14.47,-0.71,-4.59,8038800,{"date":1839,"open":1840,"high":1639,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-11",13.59,12.8,15.48,4.27,38.09,22410000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":749,"change":21,"percent_change":1851,"volume":1852,"transactions":9,"vwap":749},"2025-11-10",11.22,11.535,11.115,2,7721300,{"date":1854,"open":1147,"high":1855,"low":1856,"close":467,"change":1717,"percent_change":1857,"volume":1858,"transactions":9,"vwap":467},"2025-11-07",11.255,10.49,1.57,3734900,{"date":1860,"open":812,"high":761,"low":1861,"close":1050,"change":54,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1050},"2025-11-06",10.71,-5.75,3146900,{"date":1865,"open":655,"high":1866,"low":1867,"close":806,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":806},"2025-11-05",12.22,11.47,0.29,2.59,3338900,{"date":1872,"open":1124,"high":1873,"low":1383,"close":478,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":478},"2025-11-04",11.899,-0.72,-6.05,3402200,{"date":1878,"open":654,"high":1879,"low":1880,"close":594,"change":1558,"percent_change":1881,"volume":1882,"transactions":9,"vwap":594},"2025-11-03",12.499,11.795,-2.46,3268200,{"date":1884,"open":858,"high":842,"low":583,"close":603,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":603},"2025-10-31",0.03,0.25,2853400,{"date":1889,"open":1890,"high":1891,"low":1085,"close":818,"change":193,"percent_change":1892,"volume":1893,"transactions":9,"vwap":818},"2025-10-30",12.75,12.838,-0.9,5113000,{"date":1895,"open":1111,"high":1890,"low":1323,"close":643,"change":550,"percent_change":1896,"volume":1897,"transactions":9,"vwap":643},"2025-10-29",-2.54,2464900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1868,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-28",12.34,12.81,12.183,12.61,2.35,2457200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1281,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-27",12.42,12.68,12.14,12.32,1.9,2903700,{"date":1915,"open":826,"high":1916,"low":583,"close":656,"change":341,"percent_change":133,"volume":1917,"transactions":9,"vwap":656},"2025-10-24",12.36,2754300,{"date":1919,"open":1134,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-23",12.12,11.56,12.05,0.265,2.25,2563100,{"date":1927,"open":1357,"high":613,"low":557,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-22",11.785,-0.365,-3,2727100,{"date":1933,"open":530,"high":1934,"low":1935,"close":653,"change":646,"percent_change":89,"volume":1936,"transactions":9,"vwap":653},"2025-10-21",12.47,11.775,4487700,{"date":1938,"open":499,"high":831,"low":539,"close":1134,"change":1939,"percent_change":1727,"volume":1940,"transactions":9,"vwap":1134},"2025-10-20",1.45,6123800,{"date":1942,"open":450,"high":784,"low":420,"close":1049,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1049},"2025-10-17",-0.135,-1.3,1846700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1943,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-16",10.54,10.965,10.345,10.395,-1.28,2350400,{"date":1955,"open":1307,"high":467,"low":1956,"close":1957,"change":1156,"percent_change":1157,"volume":1958,"transactions":9,"vwap":1957},"2025-10-15",10.335,10.53,2837200,{"date":1960,"open":359,"high":1961,"low":397,"close":767,"change":756,"percent_change":1655,"volume":1962,"transactions":9,"vwap":767},"2025-10-14",10.62,2469500,{"date":1964,"open":328,"high":1287,"low":1034,"close":1171,"change":153,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1171},"2025-10-13",7.72,2586500,{"date":1968,"open":767,"high":1969,"low":1970,"close":312,"change":1470,"percent_change":294,"volume":1971,"transactions":9,"vwap":312},"2025-10-10",10.34,9.425,4581200,{"date":1973,"open":1856,"high":1948,"low":1974,"close":1975,"change":540,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-09",10.065,10.22,-2.57,2906700,{"date":1979,"open":1980,"high":1307,"low":1171,"close":1856,"change":1981,"percent_change":1209,"volume":1982,"transactions":9,"vwap":1856},"2025-10-08",10.555,0.1,2765200,{"date":1984,"open":1177,"high":1985,"low":1986,"close":1987,"change":314,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-07",10.499,9.925,10.39,2.01,3096000,{"date":1991,"open":705,"high":706,"low":369,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-06",10.185,-0.805,-7.32,3358500,{"date":1997,"open":1394,"high":1928,"low":1998,"close":467,"change":461,"percent_change":1999,"volume":2000,"transactions":9,"vwap":467},"2025-10-03",10.895,-1.61,3467500,{"date":2002,"open":2003,"high":2004,"low":1154,"close":575,"change":696,"percent_change":2005,"volume":2006,"transactions":9,"vwap":575},"2025-10-02",10.7,11.245,4.98,3037800,{"date":2008,"open":1957,"high":1050,"low":2009,"close":789,"change":1767,"percent_change":203,"volume":2010,"transactions":9,"vwap":789},"2025-10-01",10.46,2524900,{"date":2012,"open":2013,"high":1388,"low":2014,"close":797,"change":193,"percent_change":1511,"volume":2015,"transactions":9,"vwap":797},"2025-09-30",10.74,10.405,3038400,{"date":2017,"open":1150,"high":900,"low":2018,"close":2013,"change":1359,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2013},"2025-09-29",10.384,3.57,4961900,{"date":2022,"open":2023,"high":784,"low":2024,"close":2025,"change":372,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-26",10.14,9.675,10.37,2.78,3286500,{"date":2029,"open":2030,"high":2031,"low":993,"close":2032,"change":715,"percent_change":715,"volume":2033,"transactions":9,"vwap":2032},"2025-09-25",9.89,10.31,10.09,2845700,{"date":2035,"open":1154,"high":1154,"low":2036,"close":2032,"change":954,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2032},"2025-09-24",9.975,-4.18,3509500,{"date":2040,"open":2041,"high":575,"low":2042,"close":1957,"change":47,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1957},"2025-09-23",10.92,10.51,-1.96,3151900,{"date":2046,"open":798,"high":798,"low":2047,"close":2013,"change":490,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2013},"2025-09-22",10.43,-1.38,3077700,{"date":2051,"open":1307,"high":2052,"low":449,"close":460,"change":472,"percent_change":2053,"volume":2054,"transactions":9,"vwap":460},"2025-09-19",10.925,1.68,6561000,{"date":2056,"open":2057,"high":2058,"low":1161,"close":1861,"change":1572,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1861},"2025-09-18",10.45,10.948,2.49,4319100,{"date":2062,"open":418,"high":2063,"low":1044,"close":2057,"change":762,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2057},"2025-09-17",10.515,3.77,3987100,{"date":2067,"open":963,"high":2068,"low":371,"close":409,"change":73,"percent_change":1401,"volume":2069,"transactions":9,"vwap":409},"2025-09-16",10.25,5365000,{"date":2071,"open":347,"high":791,"low":347,"close":438,"change":1697,"percent_change":2072,"volume":2073,"transactions":9,"vwap":438},"2025-09-15",5.93,6148800,{"date":2075,"open":1203,"high":2076,"low":2077,"close":350,"change":341,"percent_change":1723,"volume":2078,"transactions":9,"vwap":350},"2025-09-12",9.825,9.17,4292900,{"date":2080,"open":1248,"high":988,"low":2081,"close":20,"change":1389,"percent_change":2082,"volume":2083,"transactions":9,"vwap":20},"2025-09-11",8.96,5.86,6571400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-09-10",8.61,9.075,8.5,8.88,0.58,6.99,6645500,{"date":2094,"open":1215,"high":2095,"low":2096,"close":2097,"change":73,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-09",8.34,8.02,8.3,0.85,3572800,{"date":2101,"open":241,"high":241,"low":2102,"close":2103,"change":954,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-08",8.135,8.23,-5.07,3388200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":253,"change":192,"percent_change":813,"volume":2111,"transactions":9,"vwap":253},"2025-09-05",8.8,8.856,8.42,2974500,{"date":2113,"open":2114,"high":281,"low":2115,"close":2116,"change":1017,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-09-04",8.33,8.24,8.68,4.83,5038000,{"date":2120,"open":2121,"high":2122,"low":905,"close":2123,"change":1117,"percent_change":2115,"volume":2124,"transactions":9,"vwap":2123},"2025-09-03",7.7,8.29,8.28,4627500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2128,"change":471,"percent_change":1572,"volume":2130,"transactions":9,"vwap":2128},"2025-09-02",7.39,7.65,7.3,2515300,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":977,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-29",7.88,7.595,7.63,-2.18,3231800,{"date":2139,"open":2121,"high":2140,"low":2141,"close":2142,"change":1717,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-28",8,7.645,7.8,2.23,4273000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2135,"change":73,"percent_change":965,"volume":2150,"transactions":9,"vwap":2135},"2025-08-27",7.59,7.83,7.47,3213700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1868,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-08-26",7.25,7.58,7.212,7.56,3.99,3607500,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1519,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-25",7.455,7.574,7.24,7.27,-4.47,2656600,{"date":2168,"open":2135,"high":2121,"low":2169,"close":2170,"change":192,"percent_change":520,"volume":2171,"transactions":9,"vwap":2170},"2025-08-22",7.319,7.61,5005100,{"date":2173,"open":2174,"high":919,"low":2175,"close":2176,"change":1270,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-21",7.75,7.45,7.62,-6.16,6475300,{"date":2180,"open":2174,"high":2181,"low":2154,"close":1215,"change":896,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1215},"2025-08-20",8.18,3.05,2732600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2133,"change":1196,"percent_change":412,"volume":2189,"transactions":9,"vwap":2133},"2025-08-19",8.09,8.19,7.82,1986100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":118,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-08-18",7.735,8.07,7.67,8.04,4.01,2872900,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":867,"percent_change":1559,"volume":2204,"transactions":9,"vwap":2203},"2025-08-15",7.94,7.972,7.665,7.73,3248800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":73,"percent_change":432,"volume":2211,"transactions":9,"vwap":2210},"2025-08-14",7.54,8.0050001,7.535,7.87,3578500,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2142,"change":500,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2142},"2025-08-13",7.675,7.93,7.48,1.96,4244800,{"date":2220,"open":2221,"high":2121,"low":2222,"close":2128,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2128},"2025-08-12",6.64,6.52,1.09,16.62,8094200,{"date":2227,"open":2222,"high":1669,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-08-11",6.44,6.56,0.16,2.5,6832100,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":108,"percent_change":1524,"volume":2239,"transactions":9,"vwap":2238},"2025-08-08",7.05,7.37,6.32,6.4,15810300,{"date":2241,"open":2072,"high":2242,"low":2243,"close":2244,"change":675,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-08-07",6.05,5.42,5.51,-4.17,7560900,{"date":2248,"open":2249,"high":2250,"low":2243,"close":2251,"change":341,"percent_change":1401,"volume":2252,"transactions":9,"vwap":2251},"2025-08-06",5.72,5.8,5.75,3591700,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":274,"percent_change":814,"volume":2258,"transactions":9,"vwap":2257},"2025-08-05",6.01,5.59,5.71,2632500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":696,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-04",5.37,5.78,5.31,5.77,10.11,2478600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":1008,"change":254,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1008},"2025-08-01",5.13,5.36,5,-0.38,3232400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-07-31",5.29,5.385,5.2,5.26,-0.09,-1.68,1778000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1196,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-07-30",5.58,5.585,5.255,5.35,-2.9,2382900,{"date":2292,"open":2293,"high":2294,"low":863,"close":2244,"change":867,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2244},"2025-07-29",5.69,5.7,-2.48,3177400,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":193,"percent_change":1186,"volume":2302,"transactions":9,"vwap":2301},"2025-07-28",5.85,5.55,5.65,1755200,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":550,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-25",6.15,5.74,5.76,-5.26,2185400,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-07-24",6.35,6.36,6.04,6.08,-0.31,-4.85,1693400,{"date":2320,"open":2228,"high":2321,"low":2322,"close":2323,"change":421,"percent_change":820,"volume":2324,"transactions":9,"vwap":2323},"2025-07-23",6.499,6.13,6.39,2341500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1389,"percent_change":2108,"volume":2331,"transactions":9,"vwap":2330},"2025-07-22",5.92,6.69,5.895,6.43,6498400,{"date":2333,"open":2334,"high":2335,"low":2262,"close":2336,"change":203,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-07-21",5.95,5.985,5.91,1.55,1924700,{"date":2340,"open":2251,"high":2341,"low":2342,"close":2343,"change":472,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-18",5.96,5.67,5.82,3.19,2132000,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":213,"percent_change":27,"volume":2352,"transactions":9,"vwap":2351},"2025-07-17",5.45,5.745,5.405,5.64,4532000,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":170,"percent_change":1904,"volume":2359,"transactions":9,"vwap":2358},"2025-07-16",5.18,5.295,5.04,5.22,2140400,{"date":2361,"open":2276,"high":2276,"low":2357,"close":2362,"change":1196,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-07-15",5.1,-3.04,2194800,{"date":2366,"open":2367,"high":2368,"low":2355,"close":2279,"change":175,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2279},"2025-07-14",5.25,5.355,-0.57,1825100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2276,"change":867,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2276},"2025-07-11",5.4,5.44,5.275,-2.58,1340700,{"date":2379,"open":2380,"high":2381,"low":2276,"close":1118,"change":777,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1118},"2025-07-10",5.34,5.555,1.5,1847300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2288,"change":245,"percent_change":1178,"volume":2389,"transactions":9,"vwap":2288},"2025-07-09",5.3,5.375,5.17,1847700,{"date":2391,"open":2386,"high":2392,"low":2393,"close":2386,"change":970,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2386},"2025-07-08",5.48,5.21,1.15,2561100,{"date":2397,"open":2398,"high":2399,"low":2400,"close":1008,"change":625,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1008},"2025-07-07",5.15,5.325,5.14,-1.32,2313700,{"date":2404,"open":1008,"high":2405,"low":2406,"close":2263,"change":73,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2263},"2025-07-03",5.49,5.23,1.34,1908600,{"date":2410,"open":2411,"high":2412,"low":2413,"close":1008,"change":372,"percent_change":2301,"volume":2414,"transactions":9,"vwap":1008},"2025-07-02",5.01,5.27,4.91,2729400,{"date":2416,"open":697,"high":2386,"low":2417,"close":2418,"change":1717,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-07-01",4.71,4.96,3.55,3634900,{"date":2422,"open":2423,"high":2423,"low":1390,"close":2424,"change":875,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-06-30",4.95,4.79,-2.04,2563500,{"date":2428,"open":2429,"high":2357,"low":2430,"close":2429,"change":203,"percent_change":666,"volume":2431,"transactions":9,"vwap":2429},"2025-06-27",4.89,4.805,4745300,{"date":2433,"open":2434,"high":2435,"low":181,"close":2436,"change":625,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-06-26",4.86,4.904,4.8,-1.44,2509900,{"date":2440,"open":2441,"high":2413,"low":2442,"close":2443,"change":1767,"percent_change":1156,"volume":2444,"transactions":9,"vwap":2443},"2025-06-25",4.9,4.725,4.87,1966500,{"date":2446,"open":2418,"high":2447,"low":2448,"close":2434,"change":421,"percent_change":1603,"volume":2449,"transactions":9,"vwap":2434},"2025-06-24",4.97,4.775,3389800,{"date":2451,"open":2452,"high":2453,"low":2417,"close":2441,"change":148,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2441},"2025-06-23",5.02,5.025,-3.73,4302200,{"date":2457,"open":2355,"high":2358,"low":2458,"close":2459,"change":192,"percent_change":411,"volume":2460,"transactions":9,"vwap":2459},"2025-06-20",5.054,5.09,2873700,{"date":2462,"open":2269,"high":2463,"low":2452,"close":2362,"change":625,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2362},"2025-06-18",5.19,-1.35,1782600,{"date":2467,"open":2278,"high":2399,"low":2362,"close":2388,"change":520,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2388},"2025-06-17",-2.45,2077300,{"date":2471,"open":2400,"high":2261,"low":2472,"close":2386,"change":933,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2386},"2025-06-16",5.08,6.85,2771600,{"date":2476,"open":2477,"high":2412,"low":2478,"close":2418,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2418},"2025-06-13",5.205,4.925,-0.37,-6.94,3491800,{"date":2483,"open":2484,"high":2405,"low":2398,"close":2485,"change":625,"percent_change":1944,"volume":2486,"transactions":9,"vwap":2485},"2025-06-12",5.47,5.33,2921400,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2373,"change":1289,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2373},"2025-06-11",5.88,5.38,-7.06,5364700,{"date":2494,"open":2495,"high":2496,"low":2264,"close":2497,"change":2316,"percent_change":2104,"volume":2498,"transactions":9,"vwap":2497},"2025-06-10",6.14,6.17,5.81,2789700,{"date":2500,"open":2299,"high":2312,"low":2501,"close":2502,"change":732,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-06-09",5.845,6.12,7.18,4264900,{"date":2506,"open":2293,"high":1370,"low":2507,"close":2257,"change":756,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2257},"2025-06-06",5.61,2.51,1706900,{"date":2511,"open":2300,"high":2082,"low":2512,"close":2513,"change":341,"percent_change":918,"volume":2514,"transactions":9,"vwap":2513},"2025-06-05",5.52,5.57,2188500,{"date":2516,"open":2293,"high":2293,"low":2517,"close":2518,"change":520,"percent_change":391,"volume":1168,"transactions":9,"vwap":2518},"2025-06-04",5.5,5.53,{"date":2520,"open":2405,"high":2257,"low":863,"close":2521,"change":1868,"percent_change":2373,"volume":2522,"transactions":9,"vwap":2521},"2025-06-03",5.66,2481400,{"date":2524,"open":2256,"high":2525,"low":2279,"close":2261,"change":1549,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2261},"2025-06-02",5.63,-4.96,2360200,{"date":2529,"open":2300,"high":2530,"low":2244,"close":2301,"change":1981,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2301},"2025-05-30",5.815,1.8,3521000,{"date":2534,"open":2512,"high":2535,"low":2243,"close":2300,"change":636,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2300},"2025-05-29",5.79,3.54,3127300,{"date":2539,"open":2244,"high":2540,"low":2263,"close":2270,"change":193,"percent_change":676,"volume":2541,"transactions":9,"vwap":2270},"2025-05-28",5.567,2265600,{"date":2543,"open":2386,"high":2351,"low":2463,"close":2484,"change":1572,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2484},"2025-05-27",4.99,4282700,{"date":2547,"open":2452,"high":2261,"low":2452,"close":2393,"change":175,"percent_change":2369,"volume":2548,"transactions":9,"vwap":2393},"2025-05-23",2203700,{"date":2550,"open":2544,"high":2276,"low":2544,"close":1008,"change":1156,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1008},"2025-05-22",4.17,3340400,{"date":2554,"open":2278,"high":2278,"low":2005,"close":2555,"change":1549,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-05-21",5.03,-5.27,4134300,{"date":2559,"open":2243,"high":2348,"low":2406,"close":2263,"change":813,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2263},"2025-05-20",-2.21,3453100,{"date":2563,"open":2263,"high":2564,"low":2358,"close":1118,"change":224,"percent_change":2565,"volume":2566,"transactions":9,"vwap":1118},"2025-05-19",5.495,-0.91,2116200,{"date":2568,"open":2412,"high":2285,"low":2367,"close":2392,"change":1156,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2392},"2025-05-16",3.98,2675900,{"date":2572,"open":2256,"high":2521,"low":2355,"close":2412,"change":853,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2412},"2025-05-15",-7.54,3396400,{"date":2576,"open":2512,"high":2577,"low":2512,"close":2294,"change":768,"percent_change":647,"volume":2578,"transactions":9,"vwap":2294},"2025-05-14",5.97,4760300,{"date":2580,"open":2581,"high":2257,"low":2582,"close":2517,"change":875,"percent_change":103,"volume":2583,"transactions":9,"vwap":2517},"2025-05-13",5.615,5.41,3692900,{"date":2585,"open":2348,"high":2301,"low":2412,"close":2586,"change":2587,"percent_change":460,"volume":2588,"transactions":9,"vwap":2586},"2025-05-12",5.6,0.55,8055200,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-05-09",6.1,4.82,5.05,-2.24,-30.73,16118000,{"date":2598,"open":2503,"high":2599,"low":2600,"close":2601,"change":896,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-05-08",7.605,7.07,7.29,3.4,7942500,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2235,"change":768,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2235},"2025-05-07",6.89,7.195,6.77,2.92,3554000,{"date":2612,"open":2238,"high":2613,"low":2614,"close":2473,"change":213,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2473},"2025-05-06",6.88,6.355,6.53,3568600,{"date":2618,"open":2314,"high":2619,"low":2620,"close":2330,"change":1572,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2330},"2025-05-05",6.7,6.02,4.21,3118000,{"date":2624,"open":2625,"high":2626,"low":2577,"close":2496,"change":740,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2496},"2025-05-02",5.98,6.345,5.11,3762400,{"date":2630,"open":2625,"high":2631,"low":2632,"close":2633,"change":73,"percent_change":1718,"volume":2634,"transactions":9,"vwap":2633},"2025-05-01",6.075,5.84,5.87,1815600,{"date":2636,"open":2257,"high":2329,"low":2513,"close":2250,"change":1196,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2250},"2025-04-30",-2.68,3006300,{"date":2640,"open":2502,"high":2305,"low":2641,"close":2341,"change":977,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2341},"2025-04-29",5.9,-2.77,1613800,{"date":185,"open":2645,"high":2646,"low":2577,"close":2322,"change":490,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2322},6.28,6.329,-2.39,1881900]