[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RENX":3,"homepage-market-summary":31,"stock-historical-RENX":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RENX","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},"RenX Enterprises Corp. Common Stock","Nasdaq",null,"REFUSE SYSTEMS","RenX Enterprises Corp is engaged in real property development using purpose-built, prefabricated modules constructed from both wood and steel. The Company's operations mainly focused on the acquisition, entitlement, and development of residential properties in high-growth markets across the United States. These efforts included the direct acquisition of land, strategic investments in real estate entities, and joint venture partnerships targeting green, single-family, and multifamily housing projects. The company operates in four segments: real estate development, technology, compost sales, and logistics. The company generates from the compost sales.","38","Miami, FL",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},1.73,1.83,1.9,1.68,1.88,-0.15,-7.98,73269.2852,325,1.7951,33,1.4,937496.8595937539,1,766,{"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":29,"page_size":178,"total_pages":29,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},47.2,674406,246158248.617626,-92.54,"2025-04-28",[186,187,195,205,216,227,238,247,257,267,277,287,296,306,314,323,333,340,348,358,367,376,383,391,399,406,416,425,432,441,447,454,460,468,475,483,491,499,505,512,517,523,530,537,543,550,557,562,569,576,583,590,596,602,609,616,622,630,636,640,644,649,654,658,662,666,669,673,677,681,686,690,694,699,704,709,713,716,720,724,728,734,739,744,748,751,755,760,764,768,772,778,782,788,793,797,804,809,815,821,829,836,842,847,851,855,859,863,868,875,883,890,898,904,912,918,923,929,935,942,949,956,962,969,976,983,989,994,1000,1006,1013,1018,1026,1031,1034,1040,1045,1049,1054,1059,1064,1069,1074,1079,1086,1094,1099,1106,1111,1115,1120,1124,1128,1132,1136,1140,1145,1148,1154,1159,1164,1171,1178,1183,1188,1195,1203,1208,1212,1215,1219,1223,1228,1232,1239,1243,1247,1253,1258,1261,1265,1270,1274,1278,1283,1289,1295,1302,1309,1315,1320,1325,1329,1336,1342,1348,1355,1362,1368,1375,1384,1389,1395,1401,1407,1414,1420,1426,1433,1441,1448,1455,1463,1470,1476,1480,1487,1492,1499,1506,1513,1522,1529,1534,1538,1545,1550,1555,1559,1566,1572,1577,1581,1587,1590,1596,1600,1605,1609,1614,1618,1624,1630,1635,1640,1646,1653,1659,1668,1676,1684,1689,1695,1702,1707,1712,1716,1721,1727,1733,1739,1744,1749,1754,1757,1761,1766,1769,1773,1777,1782,1788,1791,1796,1801,1806,1811,1816,1821,1825,1829,1833,1836,1841,1846,1851,1856,1861,1867,1871,1876,1880,1885,1890,1896,1900,1907,1914,1921,1927,1932,1939,1945,1951,1957,1963,1968,1973,1977,1981,1987,1990,1996,2003,2009,2015,2022,2030,2037,2043,2048,2055,2059,2065,2069,2074,2080,2087,2091,2097,2100,2106,2111,2114,2118,2122,2128,2134,2139,2145,2149,2154,2158,2163,2168,2172,2177,2183,2190,2198,2203,2209,2215,2219,2224,2229,2233,2239,2242,2246,2251,2257,2263,2268,2272],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":18,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},1.925,1.8036,-0.06,-3.09,186253.3192,485,1.9037,{"date":196,"open":197,"high":198,"low":199,"close":197,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",1.94,2.07,1.8958,0.05,2.65,213438.0192,459,2.0019,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",1.95,1.955,1.85,1.89,-0.105,-5.26,59912.4307,518,1.9063,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",2.16,2.2199,1.96,1.995,-0.125,-5.9,116086.981828,581,2.0892,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",2.09,2.19,2.0401,2.12,0.03,1.44,84878.0307,371,2.1214,{"date":239,"open":240,"high":240,"low":241,"close":229,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",2.32,2.02,-0.18,-7.93,373378.583625,1151,2.1614,{"date":248,"open":249,"high":250,"low":230,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",2.36,2.4391,2.27,-0.1,-4.22,181307.7632,738,2.2641,{"date":258,"open":259,"high":260,"low":221,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",2.13,2.4019,2.37,0.17,7.73,247281.4193,930,2.1914,{"date":268,"open":269,"high":270,"low":241,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",2.05,2.24,2.2,0.16,7.84,258903.8693,1205,2.1623,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",1.81,2.1,2.04,0.23,12.71,355166.183372,1514,2.0156,{"date":288,"open":289,"high":18,"low":290,"close":279,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",1.75,1.7007,0.06,3.43,162370.947388,1019,1.8214,{"date":297,"open":298,"high":299,"low":300,"close":289,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",1.725,1.845,1.71,0.01,0.57,47037.7585,360,1.756,{"date":307,"open":300,"high":308,"low":309,"close":310,"change":233,"percent_change":289,"volume":311,"transactions":312,"vwap":313},"2026-09-21",1.86,1.66,1.74,14791.2752,151,1.734,{"date":315,"open":316,"high":16,"low":317,"close":300,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",1.62,1.59,0.13,8.23,92113.1415,568,1.644,{"date":324,"open":325,"high":309,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",1.6,1.57,1.58,-0.04,-2.47,102785.5915,408,1.6135,{"date":334,"open":289,"high":289,"low":325,"close":316,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",-0.11,-6.36,436269.1611,2964,1.7495,{"date":341,"open":16,"high":342,"low":343,"close":16,"change":344,"percent_change":261,"volume":345,"transactions":346,"vwap":347},"2026-09-15",1.7636,1.67,0.04,27611.5973,234,1.7063,{"date":349,"open":350,"high":351,"low":343,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",1.8299,1.8489,1.69,-0.09,-5.06,59698.0415,322,1.7421,{"date":359,"open":279,"high":360,"low":361,"close":362,"change":175,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",1.82,1.77,1.78,-1.66,92616.2915,362,1.7888,{"date":368,"open":369,"high":370,"low":371,"close":279,"change":372,"percent_change":90,"volume":373,"transactions":374,"vwap":375},"2026-09-10",1.8104,1.8362,1.79,0.02,71003.136613,561,1.8098,{"date":377,"open":378,"high":210,"low":371,"close":371,"change":379,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",1.835,0,80036.1515,492,1.8328,{"date":384,"open":385,"high":385,"low":371,"close":371,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",1.9787,-0.17,-8.67,140307.840687,714,1.8793,{"date":392,"open":393,"high":394,"low":207,"close":220,"change":148,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",2.1501,2.165,-8.84,139783.81749,630,2.0691,{"date":400,"open":401,"high":230,"low":401,"close":402,"change":301,"percent_change":74,"volume":403,"transactions":404,"vwap":405},"2026-09-03",2.06,2.15,48347.1415,359,2.1325,{"date":407,"open":281,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",2.175,2.01,2.14,0.08,3.88,106973.141475,555,2.0853,{"date":417,"open":418,"high":419,"low":420,"close":401,"change":411,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",1.98,2.08,1.935,4.04,221368.1415,1549,2.0338,{"date":426,"open":281,"high":229,"low":418,"close":418,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",-0.025,-1.25,118659.6415,689,2.0439,{"date":433,"open":198,"high":198,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",1.99,2.005,-0.045,-2.2,61842.1415,401,2.0149,{"date":442,"open":269,"high":269,"low":443,"close":269,"change":233,"percent_change":444,"volume":445,"transactions":365,"vwap":446},"2026-08-27",1.9501,1.49,60968.1415,2.0014,{"date":448,"open":269,"high":449,"low":450,"close":241,"change":344,"percent_change":241,"volume":451,"transactions":452,"vwap":453},"2026-08-26",2.0899,1.9515,69502.013634,499,2.0136,{"date":455,"open":281,"high":281,"low":207,"close":418,"change":301,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",0.51,40122.6415,294,1.9651,{"date":461,"open":462,"high":449,"low":463,"close":464,"change":344,"percent_change":198,"volume":465,"transactions":466,"vwap":467},"2026-08-24",2,1.9184,1.97,104261.2915,556,1.9776,{"date":469,"open":462,"high":462,"low":210,"close":470,"change":328,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",1.93,-2.03,117923.6415,614,1.9876,{"date":476,"open":477,"high":478,"low":479,"close":464,"change":379,"percent_change":379,"volume":480,"transactions":481,"vwap":482},"2026-08-20",1.92,1.9999,1.87,76042.6915,389,1.924,{"date":484,"open":485,"high":486,"low":18,"close":464,"change":411,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",1.91,2.025,4.23,125933.2724,1085,1.9662,{"date":492,"open":493,"high":485,"low":493,"close":210,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",1.76,0.11,6.18,52817.8915,411,1.8394,{"date":500,"open":18,"high":197,"low":310,"close":362,"change":252,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",-5.32,415766.501625,3619,1.8895,{"date":506,"open":485,"high":208,"low":479,"close":20,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",-0.12,-6,25621.0115,347,1.9178,{"date":513,"open":409,"high":514,"low":470,"close":462,"change":379,"percent_change":379,"volume":515,"transactions":95,"vwap":516},"2026-08-13",2.03,61099.5915,1.9985,{"date":518,"open":207,"high":514,"low":207,"close":462,"change":233,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",1.52,33431.398831,353,2.0238,{"date":524,"open":462,"high":229,"low":525,"close":464,"change":291,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",1.9601,3.14,55131.736613,281,2.0007,{"date":531,"open":18,"high":532,"low":308,"close":485,"change":328,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",2.0042,-2.05,28680.52495,438,1.914,{"date":538,"open":18,"high":232,"low":18,"close":207,"change":233,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",1.56,62342.1915,1035,2.0074,{"date":544,"open":462,"high":280,"low":209,"close":477,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",-0.05,-2.54,93293.3915,887,2.0106,{"date":551,"open":552,"high":552,"low":525,"close":464,"change":545,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",2.045,-2.48,9477.5915,277,1.9961,{"date":558,"open":470,"high":419,"low":470,"close":241,"change":344,"percent_change":241,"volume":559,"transactions":560,"vwap":561},"2026-08-04",42588.19675,695,2.0411,{"date":563,"open":470,"high":419,"low":504,"close":418,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",0.09,4.76,19388.0415,471,1.9802,{"date":570,"open":17,"high":462,"low":571,"close":210,"change":291,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",1.8,3.28,26818.7465,291,1.8876,{"date":577,"open":578,"high":210,"low":578,"close":17,"change":494,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",1.72,6.4,27249.076654,326,1.7968,{"date":584,"open":17,"high":17,"low":585,"close":578,"change":190,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",1.6501,-3.37,44179.2755,528,1.7413,{"date":591,"open":477,"high":197,"low":361,"close":362,"change":148,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-28",-9.64,74390.2915,421,1.8661,{"date":597,"open":462,"high":402,"low":464,"close":464,"change":175,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",-1.5,242098.615325,1598,2.0581,{"date":603,"open":197,"high":259,"low":604,"close":462,"change":200,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-24",1.9008,2.56,74147.69565,629,2.0345,{"date":610,"open":485,"high":434,"low":611,"close":207,"change":301,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",1.9033,0.52,15190.816686,314,1.9438,{"date":617,"open":18,"high":464,"low":18,"close":197,"change":372,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-22",1.04,45917.2594,308,1.932,{"date":623,"open":477,"high":220,"low":624,"close":477,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",1.8718,-0.01,-0.52,30637.52333,238,1.9118,{"date":631,"open":409,"high":409,"low":477,"close":470,"change":545,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-20",-2.53,41361.7094,193,1.948,{"date":637,"open":207,"high":486,"low":638,"close":418,"change":379,"percent_change":379,"volume":639,"transactions":9,"vwap":418},"2026-07-17",1.928,21200,{"date":641,"open":462,"high":642,"low":207,"close":418,"change":379,"percent_change":379,"volume":643,"transactions":9,"vwap":418},"2026-07-16",2.015,19500,{"date":645,"open":198,"high":280,"low":207,"close":418,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":418},"2026-07-15",-0.08,-3.88,64400,{"date":650,"open":281,"high":419,"low":409,"close":401,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":401},"2026-07-14",-0.02,-0.96,41600,{"date":655,"open":514,"high":419,"low":241,"close":419,"change":372,"percent_change":656,"volume":657,"transactions":9,"vwap":419},"2026-07-13",0.97,29400,{"date":659,"open":259,"high":259,"low":281,"close":401,"change":301,"percent_change":660,"volume":661,"transactions":9,"vwap":401},"2026-07-10",0.49,40800,{"date":663,"open":232,"high":230,"low":241,"close":269,"change":545,"percent_change":664,"volume":665,"transactions":9,"vwap":269},"2026-07-09",-2.38,110100,{"date":667,"open":280,"high":402,"low":241,"close":280,"change":379,"percent_change":379,"volume":668,"transactions":9,"vwap":280},"2026-07-08",57400,{"date":670,"open":269,"high":123,"low":464,"close":280,"change":233,"percent_change":671,"volume":672,"transactions":9,"vwap":280},"2026-07-07",1.45,59900,{"date":674,"open":434,"high":232,"low":434,"close":198,"change":73,"percent_change":675,"volume":676,"transactions":9,"vwap":198},"2026-07-06",3.5,82300,{"date":678,"open":462,"high":679,"low":470,"close":462,"change":200,"percent_change":605,"volume":680,"transactions":9,"vwap":462},"2026-07-02",2.022,231000,{"date":682,"open":683,"high":281,"low":683,"close":207,"change":73,"percent_change":684,"volume":685,"transactions":9,"vwap":207},"2026-07-01",1.84,3.72,188100,{"date":687,"open":479,"high":485,"low":360,"close":20,"change":328,"percent_change":688,"volume":689,"transactions":9,"vwap":20},"2026-06-30",-2.08,45700,{"date":691,"open":571,"high":514,"low":571,"close":477,"change":494,"percent_change":692,"volume":693,"transactions":9,"vwap":477},"2026-06-29",6.08,258900,{"date":695,"open":696,"high":209,"low":696,"close":279,"change":411,"percent_change":697,"volume":698,"transactions":9,"vwap":279},"2026-06-26",1.7,4.62,110800,{"date":700,"open":343,"high":701,"low":343,"close":16,"change":73,"percent_change":702,"volume":703,"transactions":9,"vwap":16},"2026-06-25",1.745,4.22,77900,{"date":705,"open":343,"high":696,"low":706,"close":309,"change":625,"percent_change":707,"volume":708,"transactions":9,"vwap":309},"2026-06-24",1.635,-0.6,65700,{"date":710,"open":352,"high":300,"low":343,"close":343,"change":545,"percent_change":711,"volume":712,"transactions":9,"vwap":343},"2026-06-23",-2.91,48000,{"date":714,"open":289,"high":362,"low":309,"close":578,"change":190,"percent_change":586,"volume":715,"transactions":9,"vwap":578},"2026-06-22",110500,{"date":717,"open":362,"high":360,"low":16,"close":362,"change":651,"percent_change":718,"volume":719,"transactions":9,"vwap":362},"2026-06-18",-1.11,119800,{"date":721,"open":289,"high":722,"low":310,"close":571,"change":372,"percent_change":90,"volume":723,"transactions":9,"vwap":571},"2026-06-17",1.825,96100,{"date":725,"open":300,"high":17,"low":300,"close":362,"change":200,"percent_change":726,"volume":727,"transactions":9,"vwap":362},"2026-06-16",2.89,114500,{"date":729,"open":16,"high":730,"low":731,"close":16,"change":625,"percent_change":732,"volume":733,"transactions":9,"vwap":16},"2026-06-15",1.795,1.717,-0.57,105900,{"date":735,"open":17,"high":308,"low":310,"close":310,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":310},"2026-06-12",-0.16,-8.42,156000,{"date":740,"open":493,"high":409,"low":741,"close":18,"change":262,"percent_change":742,"volume":743,"transactions":9,"vwap":18},"2026-06-11",1.63,9.83,798700,{"date":745,"open":578,"high":360,"low":746,"close":16,"change":233,"percent_change":493,"volume":747,"transactions":9,"vwap":16},"2026-06-10",1.65,490000,{"date":749,"open":352,"high":578,"low":325,"close":696,"change":233,"percent_change":571,"volume":750,"transactions":9,"vwap":696},"2026-06-09",84400,{"date":752,"open":300,"high":300,"low":746,"close":343,"change":328,"percent_change":753,"volume":754,"transactions":9,"vwap":343},"2026-06-08",-2.34,101100,{"date":756,"open":696,"high":16,"low":757,"close":300,"change":328,"percent_change":758,"volume":759,"transactions":9,"vwap":300},"2026-06-05",1.61,-2.29,121300,{"date":761,"open":696,"high":289,"low":309,"close":289,"change":344,"percent_change":762,"volume":763,"transactions":9,"vwap":289},"2026-06-04",2.34,103100,{"date":765,"open":309,"high":571,"low":316,"close":300,"change":291,"percent_change":766,"volume":767,"transactions":9,"vwap":300},"2026-06-03",3.64,629800,{"date":769,"open":696,"high":696,"low":757,"close":746,"change":301,"percent_change":770,"volume":771,"transactions":9,"vwap":746},"2026-06-02",0.61,157500,{"date":773,"open":746,"high":774,"low":317,"close":775,"change":651,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-01",1.655,1.64,-1.2,128200,{"date":779,"open":578,"high":362,"low":775,"close":309,"change":335,"percent_change":780,"volume":781,"transactions":9,"vwap":309},"2026-05-29",-6.21,167800,{"date":783,"open":327,"high":360,"low":784,"close":361,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":361},"2026-05-28",1.55,0.18,11.32,524700,{"date":789,"open":317,"high":309,"low":790,"close":317,"change":301,"percent_change":791,"volume":792,"transactions":9,"vwap":317},"2026-05-27",1.511,0.63,786900,{"date":794,"open":539,"high":317,"low":795,"close":327,"change":233,"percent_change":197,"volume":796,"transactions":9,"vwap":327},"2026-05-26",1.51,100600,{"date":798,"open":799,"high":309,"low":800,"close":784,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":784},"2026-05-22",1.622,1.54,-0.07,-4.32,177300,{"date":805,"open":326,"high":775,"low":806,"close":316,"change":291,"percent_change":807,"volume":808,"transactions":9,"vwap":316},"2026-05-21",1.46,3.85,694800,{"date":810,"open":234,"high":811,"low":27,"close":539,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":539},"2026-05-20",1.626,0.14,9.86,295200,{"date":816,"open":817,"high":325,"low":818,"close":818,"change":646,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-05-19",1.47,1.42,-5.33,142700,{"date":822,"open":18,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-18",1.938,1.465,1.5,-0.575,-27.71,456100,{"date":830,"open":410,"high":831,"low":241,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-15",2.21,2.075,-0.065,-3.04,454100,{"date":837,"open":259,"high":838,"low":839,"close":410,"change":175,"percent_change":840,"volume":841,"transactions":9,"vwap":410},"2026-05-14",2.18,2.122,-1.38,116100,{"date":843,"open":269,"high":230,"low":269,"close":844,"change":411,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-13",2.17,3.83,144700,{"date":848,"open":401,"high":259,"low":401,"close":229,"change":564,"percent_change":849,"volume":850,"transactions":9,"vwap":229},"2026-05-12",4.5,146900,{"date":852,"open":401,"high":280,"low":464,"close":462,"change":175,"percent_change":853,"volume":854,"transactions":9,"vwap":462},"2026-05-11",-1.48,175500,{"date":856,"open":218,"high":218,"low":207,"close":514,"change":386,"percent_change":857,"volume":858,"transactions":9,"vwap":514},"2026-05-08",-7.73,117300,{"date":860,"open":409,"high":251,"low":409,"close":271,"change":812,"percent_change":861,"volume":862,"transactions":9,"vwap":271},"2026-05-07",6.8,220600,{"date":864,"open":229,"high":410,"low":865,"close":401,"change":545,"percent_change":866,"volume":867,"transactions":9,"vwap":401},"2026-05-06",1.989,-2.37,193800,{"date":869,"open":870,"high":871,"low":493,"close":123,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":123},"2026-05-05",2.39,2.44,-0.46,-17.9,5917200,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-04",2.71,2.47,2.57,-0.14,-5.17,359400,{"date":884,"open":885,"high":886,"low":887,"close":877,"change":880,"percent_change":888,"volume":889,"transactions":9,"vwap":877},"2026-05-01",2.82,2.825,2.69,-4.91,172900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":785,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-04-30",2.66,2.9,2.61,2.85,6.74,308200,{"date":899,"open":879,"high":900,"low":901,"close":902,"change":200,"percent_change":485,"volume":903,"transactions":9,"vwap":902},"2026-04-29",2.715,2.537,2.67,234600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":175,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-04-28",2.6,2.645,2.535,2.62,-1.13,143500,{"date":913,"open":914,"high":915,"low":605,"close":201,"change":646,"percent_change":916,"volume":917,"transactions":9,"vwap":201},"2026-04-27",2.68,2.73,-2.93,232200,{"date":919,"open":920,"high":893,"low":892,"close":915,"change":372,"percent_change":921,"volume":922,"transactions":9,"vwap":915},"2026-04-24",2.88,0.74,498100,{"date":924,"open":925,"high":926,"low":925,"close":877,"change":170,"percent_change":927,"volume":928,"transactions":9,"vwap":877},"2026-04-23",2.54,2.83,4.63,417600,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":282,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-22",2.31,2.59,9.75,249400,{"date":936,"open":937,"high":938,"low":939,"close":249,"change":353,"percent_change":940,"volume":941,"transactions":9,"vwap":249},"2026-04-21",2.4,2.43,2.3,-3.67,105400,{"date":943,"open":261,"high":944,"low":945,"close":946,"change":233,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-20",2.475,2.343,2.45,1.24,106100,{"date":950,"open":951,"high":952,"low":240,"close":953,"change":252,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-17",2.52,2.55,2.42,-3.97,204200,{"date":957,"open":894,"high":958,"low":959,"close":951,"change":960,"percent_change":888,"volume":961,"transactions":9,"vwap":951},"2026-04-16",2.63,2.48,-0.13,299700,{"date":963,"open":964,"high":965,"low":966,"close":201,"change":47,"percent_change":967,"volume":968,"transactions":9,"vwap":201},"2026-04-15",2.76,2.84,2.64,-7.34,258800,{"date":970,"open":887,"high":971,"low":951,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-14",3.15,2.86,0.1,3.62,715200,{"date":977,"open":978,"high":979,"low":978,"close":964,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":964},"2026-04-13",2.51,2.77,0.36,15,390600,{"date":984,"open":958,"high":985,"low":240,"close":937,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":937},"2026-04-10",2.687,-0.23,-8.75,266100,{"date":990,"open":991,"high":895,"low":978,"close":958,"change":148,"percent_change":992,"volume":993,"transactions":9,"vwap":958},"2026-04-09",2.72,-6.74,335900,{"date":995,"open":996,"high":997,"low":915,"close":885,"change":812,"percent_change":998,"volume":999,"transactions":9,"vwap":885},"2026-04-08",2.87,3.11,5.22,979500,{"date":1001,"open":931,"high":1002,"low":931,"close":914,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":914},"2026-04-07",2.915,0.27,11.2,1316200,{"date":1007,"open":249,"high":909,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-06",2.28,2.41,0.39,19.31,13361800,{"date":1014,"open":1009,"high":871,"low":485,"close":241,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":241},"2026-04-02",-0.59,-22.61,1544100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":894,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":894},"2026-04-01",2.455,3.48,2.285,0.83,46.63,86520500,{"date":1027,"open":578,"high":17,"low":343,"close":362,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":362},"2026-03-31",0.19,11.95,827500,{"date":1032,"open":800,"high":316,"low":818,"close":317,"change":301,"percent_change":791,"volume":1033,"transactions":9,"vwap":317},"2026-03-30",232500,{"date":1035,"open":683,"high":1036,"low":795,"close":327,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":327},"2026-03-27",1.945,-0.24,-13.19,900100,{"date":1041,"open":207,"high":1042,"low":352,"close":360,"change":190,"percent_change":1043,"volume":1044,"transactions":9,"vwap":360},"2026-03-26",2.031,-3.19,616300,{"date":1046,"open":197,"high":281,"low":308,"close":20,"change":651,"percent_change":1047,"volume":1048,"transactions":9,"vwap":20},"2026-03-25",-1.05,226590,{"date":1050,"open":462,"high":419,"low":362,"close":18,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":18},"2026-03-24",-0.88,-31.65,946435,{"date":1055,"open":1056,"high":885,"low":966,"close":1056,"change":328,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-03-23",2.78,-1.42,267115,{"date":1060,"open":906,"high":885,"low":951,"close":885,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":885},"2026-03-20",0.26,10.16,358035,{"date":1065,"open":909,"high":914,"low":1066,"close":605,"change":328,"percent_change":1067,"volume":1068,"transactions":9,"vwap":605},"2026-03-19",2.5,-1.54,221080,{"date":1070,"open":1071,"high":920,"low":925,"close":906,"change":736,"percent_change":1072,"volume":1073,"transactions":9,"vwap":906},"2026-03-18",2.74,-5.8,268185,{"date":1075,"open":1076,"high":1077,"low":1071,"close":964,"change":379,"percent_change":379,"volume":1078,"transactions":9,"vwap":964},"2026-03-17",2.8,2.96,207315,{"date":1080,"open":1077,"high":1081,"low":1082,"close":964,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":964},"2026-03-16",3.08,2.7,-0.4,-12.66,366215,{"date":1087,"open":1088,"high":1089,"low":1076,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-13",3.3,3.44,3.16,-0.28,-8.14,740470,{"date":1095,"open":893,"high":1096,"low":964,"close":1089,"change":612,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1089},"2026-03-12",3.94,17.81,3144095,{"date":1100,"open":1066,"high":1101,"low":959,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-11",3.06,2.92,0.3,11.45,1246390,{"date":1107,"open":893,"high":1108,"low":605,"close":909,"change":507,"percent_change":1109,"volume":1110,"transactions":9,"vwap":909},"2026-03-10",3.02,-4.38,2748530,{"date":1112,"open":762,"high":1076,"low":939,"close":1071,"change":980,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1071},"2026-03-09",15.13,1477290,{"date":1116,"open":1066,"high":605,"low":762,"close":1117,"change":39,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-06",2.38,-8.46,185380,{"date":1121,"open":906,"high":1056,"low":1066,"close":906,"change":651,"percent_change":1122,"volume":1123,"transactions":9,"vwap":906},"2026-03-05",-0.76,408735,{"date":1125,"open":925,"high":991,"low":249,"close":909,"change":812,"percent_change":1126,"volume":1127,"transactions":9,"vwap":909},"2026-03-04",5.65,290720,{"date":1129,"open":951,"high":966,"low":937,"close":959,"change":880,"percent_change":1130,"volume":1131,"transactions":9,"vwap":959},"2026-03-03",-5.34,258685,{"date":1133,"open":909,"high":1082,"low":1066,"close":909,"change":736,"percent_change":1134,"volume":1135,"transactions":9,"vwap":909},"2026-03-02",-5.76,214310,{"date":1137,"open":920,"high":1138,"low":966,"close":1056,"change":328,"percent_change":1057,"volume":1139,"transactions":9,"vwap":1056},"2026-02-27",2.94,289610,{"date":1141,"open":920,"high":1142,"low":1071,"close":885,"change":880,"percent_change":1143,"volume":1144,"transactions":9,"vwap":885},"2026-02-26",2.98,-4.73,258055,{"date":1146,"open":1102,"high":1101,"low":972,"close":1077,"change":411,"percent_change":1056,"volume":1147,"transactions":9,"vwap":1077},"2026-02-25",261705,{"date":1149,"open":1150,"high":1151,"low":885,"close":920,"change":39,"percent_change":1152,"volume":1153,"transactions":9,"vwap":920},"2026-02-24",3,3.2,-7.1,402705,{"date":1155,"open":1156,"high":1157,"low":1076,"close":1156,"change":411,"percent_change":201,"volume":1158,"transactions":9,"vwap":1156},"2026-02-23",3.1,3.24,478095,{"date":1160,"open":1161,"high":1021,"low":965,"close":1108,"change":1037,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1108},"2026-02-20",3.36,-7.36,422630,{"date":1165,"open":684,"high":1166,"low":1156,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-02-19",3.74,3.26,-0.7,-17.68,761045,{"date":1172,"open":1090,"high":1173,"low":1156,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-02-18",4.6,3.96,1.22,44.53,13610355,{"date":1179,"open":1151,"high":675,"low":892,"close":1071,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1071},"2026-02-17",-1.1,-28.65,745115,{"date":1184,"open":1150,"high":1185,"low":1056,"close":1186,"change":411,"percent_change":259,"volume":1187,"transactions":9,"vwap":1186},"2026-02-13",4.06,3.84,1108115,{"date":1189,"open":1190,"high":1191,"low":1138,"close":89,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":89},"2026-02-12",4,4.16,-0.48,-11.32,2010995,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":234,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-02-11",5.74,7,4.1,4.24,51.43,41803770,{"date":1204,"open":893,"high":1205,"low":991,"close":1076,"change":646,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1076},"2026-02-10",3.04,-2.78,1122180,{"date":1209,"open":991,"high":1156,"low":892,"close":920,"change":372,"percent_change":1210,"volume":1211,"transactions":9,"vwap":920},"2026-02-09",0.7,267835,{"date":1213,"open":965,"high":1205,"low":1082,"close":972,"change":344,"percent_change":818,"volume":1214,"transactions":9,"vwap":972},"2026-02-06",165000,{"date":1216,"open":893,"high":1150,"low":892,"close":885,"change":646,"percent_change":1217,"volume":1218,"transactions":9,"vwap":885},"2026-02-05",-2.76,144065,{"date":1220,"open":906,"high":1150,"low":906,"close":893,"change":812,"percent_change":1221,"volume":1222,"transactions":9,"vwap":893},"2026-02-04",5.07,222165,{"date":1224,"open":1150,"high":1156,"low":892,"close":964,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":964},"2026-02-03",-0.44,-13.75,303600,{"date":1229,"open":925,"high":1230,"low":1117,"close":1151,"change":411,"percent_change":605,"volume":1231,"transactions":9,"vwap":1151},"2026-02-02",3.42,588240,{"date":1233,"open":906,"high":1234,"low":1008,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-01-30",3.18,3.12,0.5,19.08,669035,{"date":1240,"open":920,"high":920,"low":959,"close":909,"change":1091,"percent_change":1241,"volume":1242,"transactions":9,"vwap":909},"2026-01-29",-9.66,99155,{"date":1244,"open":1205,"high":1101,"low":893,"close":893,"change":39,"percent_change":1245,"volume":1246,"transactions":9,"vwap":893},"2026-01-28",-7.05,51700,{"date":1248,"open":964,"high":1249,"low":1082,"close":1235,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1235},"2026-01-27",3.22,0.24,8.33,171730,{"date":1254,"open":1142,"high":1101,"low":1082,"close":920,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":920},"2026-01-26",-0.26,-8.28,124830,{"date":1259,"open":1205,"high":526,"low":920,"close":526,"change":291,"percent_change":207,"volume":1260,"transactions":9,"vwap":526},"2026-01-23",106000,{"date":1262,"open":1205,"high":1151,"low":991,"close":1081,"change":736,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1081},"2026-01-22",-4.94,292785,{"date":1266,"open":526,"high":1267,"low":1205,"close":1157,"change":411,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1157},"2026-01-21",3.38,2.53,1266270,{"date":1271,"open":1167,"high":572,"low":1150,"close":1090,"change":736,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1090},"2026-01-20",-4.82,76900,{"date":1275,"open":1151,"high":1267,"low":1156,"close":1276,"change":344,"percent_change":1175,"volume":1277,"transactions":9,"vwap":1276},"2026-01-16",3.32,118540,{"date":1279,"open":1280,"high":974,"low":526,"close":572,"change":242,"percent_change":1281,"volume":1282,"transactions":9,"vwap":572},"2026-01-15",3.46,-5.2,141380,{"date":1284,"open":1089,"high":1285,"low":1286,"close":1280,"change":242,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1280},"2026-01-14",3.66,3.4,-4.95,128865,{"date":1290,"open":1291,"high":1291,"low":1088,"close":766,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":766},"2026-01-13",3.9,-0.36,-9,279980,{"date":1296,"open":1297,"high":1298,"low":412,"close":1190,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1190},"2026-01-12",4.4,4.58,-0.38,-8.68,359470,{"date":1303,"open":1304,"high":1305,"low":1200,"close":1306,"change":1236,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-09",5.3,5.68,4.38,12.89,10184225,{"date":1310,"open":1311,"high":1311,"low":1312,"close":412,"change":1299,"percent_change":1313,"volume":1314,"transactions":9,"vwap":412},"2026-01-08",4.28,3.86,-8.92,163200,{"date":1316,"open":702,"high":1297,"low":1199,"close":1317,"change":1250,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-01-07",4.26,5.97,33115,{"date":1321,"open":421,"high":1322,"low":1174,"close":1323,"change":372,"percent_change":1236,"volume":1324,"transactions":9,"vwap":1323},"2026-01-06",4.34,4.02,29100,{"date":1326,"open":1186,"high":1306,"low":1186,"close":1190,"change":785,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1190},"2026-01-05",4.71,47615,{"date":1330,"open":1331,"high":1291,"low":1332,"close":1333,"change":372,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-02",3.7,3.6,3.82,0.53,41415,{"date":1337,"open":1338,"high":1096,"low":1339,"close":1340,"change":1250,"percent_change":896,"volume":1341,"transactions":9,"vwap":1340},"2025-12-31",3.54,3.34,3.8,36505,{"date":1343,"open":1344,"high":1200,"low":1090,"close":1345,"change":1292,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2025-12-30",3.92,3.56,-9.18,77880,{"date":1349,"open":1350,"high":1351,"low":1332,"close":1344,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1344},"2025-12-29",4.42,4.72,-0.58,-12.89,91565,{"date":1356,"open":1357,"high":1357,"low":1358,"close":849,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":849},"2025-12-26",4.98,4.46,-0.56,-11.07,75215,{"date":1363,"open":1364,"high":1365,"low":1306,"close":1365,"change":1236,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-12-24",4.56,5.06,10.96,96760,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1364,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1364},"2025-12-23",4.96,3.98,-0.84,-15.56,247555,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2025-12-22",5.42,5.82,5.14,5.4,0.34,6.72,386635,{"date":1385,"open":1386,"high":1386,"low":1350,"close":1365,"change":372,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1365},"2025-12-19",5.88,0.4,3865735,{"date":1390,"open":1391,"high":861,"low":1391,"close":1392,"change":825,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-18",3.68,5.04,42.37,1946870,{"date":1396,"open":1397,"high":1398,"low":1286,"close":1338,"change":97,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1338},"2025-12-17",4.2,4.3,-17.29,114895,{"date":1402,"open":1403,"high":1297,"low":1404,"close":1311,"change":1091,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1311},"2025-12-16",4.36,4.08,-6.14,63090,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1364,"change":344,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1364},"2025-12-15",4.64,4.78,4.44,0.88,39520,{"date":1415,"open":1380,"high":1416,"low":1371,"close":1417,"change":54,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-12",6,4.52,-12.74,131380,{"date":1421,"open":1422,"high":1423,"low":1173,"close":1422,"change":1091,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-12-11",5.18,5.44,-5.13,179525,{"date":1427,"open":1428,"high":1378,"low":1429,"close":1430,"change":707,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-10",5.52,4.86,5.46,-9.9,262610,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1092,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-09",8.7,8.94,5.32,6.06,-57.32,847690,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":553,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-12-08",15.06,12.88,14.2,-14.87,79990,{"date":1449,"open":1450,"high":1451,"low":981,"close":1452,"change":802,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-05",22.4,22.6,16.68,-20.57,136700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":437,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-12-04",21.6,22.98,20,21,-9.48,28645,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":29,"percent_change":849,"volume":1469,"transactions":9,"vwap":1468},"2025-12-03",22.8,24.4,22,23.2,36265,{"date":1471,"open":1467,"high":1451,"low":1472,"close":1473,"change":1474,"percent_change":1056,"volume":1475,"transactions":9,"vwap":1473},"2025-12-02",20.6,22.2,0.6,8200,{"date":1477,"open":1460,"high":1457,"low":1478,"close":1457,"change":1387,"percent_change":210,"volume":1479,"transactions":9,"vwap":1457},"2025-12-01",20.4,4820,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1474,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-11-28",20.2,21.4,21.2,2.91,6340,{"date":1488,"open":1489,"high":1460,"low":1490,"close":1472,"change":379,"percent_change":379,"volume":1491,"transactions":9,"vwap":1472},"2025-11-26",20.8,19.98,7930,{"date":1493,"open":1494,"high":1484,"low":1495,"close":1472,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1472},"2025-11-25",19.76,19.12,0.82,4.15,15080,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":401,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-24",17.08,19.9,19.78,11.63,15075,{"date":1507,"open":72,"high":1508,"low":1509,"close":1510,"change":90,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-11-21",18.4,14.8,17.72,6.75,37440,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-20",17.2,18.8,16,16.6,-2.36,-12.45,96680,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":272,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-11-19",19.4,18.2,18.96,0.85,118140,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1516,"change":736,"percent_change":1372,"volume":1533,"transactions":9,"vwap":1516},"2025-11-18",19.6,18,7105,{"date":1535,"open":1516,"high":1478,"low":1516,"close":1526,"change":1168,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1526},"2025-11-17",-3.56,14485,{"date":1539,"open":1540,"high":1451,"low":1508,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-11-14",21.8,19.66,-2.14,-9.82,59280,{"date":1546,"open":1451,"high":1465,"low":1524,"close":1540,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1540},"2025-11-13",-1.4,-6.03,31995,{"date":1551,"open":1472,"high":1552,"low":1482,"close":1468,"change":906,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1468},"2025-11-12",24.6,12.62,24195,{"date":1556,"open":1460,"high":1484,"low":1557,"close":1472,"change":1474,"percent_change":1150,"volume":1558,"transactions":9,"vwap":1472},"2025-11-11",18.7,6480,{"date":1560,"open":1561,"high":1489,"low":1562,"close":1459,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1459},"2025-11-10",18.3,18.24,1.02,5.37,6300,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":328,"percent_change":47,"volume":1571,"transactions":9,"vwap":1570},"2025-11-07",19,18.12,18.98,3655,{"date":1573,"open":1568,"high":1531,"low":1516,"close":1574,"change":1359,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-11-06",19.02,-2.86,2325,{"date":1578,"open":1531,"high":1459,"low":1568,"close":1579,"change":651,"percent_change":252,"volume":1580,"transactions":9,"vwap":1579},"2025-11-05",19.58,5435,{"date":1582,"open":1472,"high":1472,"low":1583,"close":1531,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1531},"2025-11-04",19.46,-0.8,-3.92,5935,{"date":1588,"open":1489,"high":1460,"low":1532,"close":1478,"change":707,"percent_change":1575,"volume":1589,"transactions":9,"vwap":1478},"2025-11-03",4480,{"date":1591,"open":1592,"high":1484,"low":1568,"close":1460,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1460},"2025-10-31",19.2,-0.2,-0.94,11495,{"date":1597,"open":1490,"high":1540,"low":1532,"close":1484,"change":539,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1484},"2025-10-30",7.94,37545,{"date":1601,"open":1478,"high":1478,"low":1524,"close":1602,"change":1359,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-10-29",19.64,-2.77,3970,{"date":1606,"open":1459,"high":1472,"low":1459,"close":1482,"change":1607,"percent_change":29,"volume":1608,"transactions":9,"vwap":1482},"2025-10-28",0.2,5430,{"date":1610,"open":1478,"high":1457,"low":1611,"close":1459,"change":1584,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1459},"2025-10-27",19.84,-3.85,7440,{"date":1615,"open":1459,"high":1484,"low":1490,"close":1489,"change":1616,"percent_change":1190,"volume":1617,"transactions":9,"vwap":1489},"2025-10-24",0.8,6935,{"date":1619,"open":1450,"high":1620,"low":1621,"close":1459,"change":437,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1459},"2025-10-23",22.5,17.7,-9.91,21745,{"date":1625,"open":1626,"high":1468,"low":1457,"close":1473,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1473},"2025-10-22",23,-1,-4.31,33370,{"date":1631,"open":1626,"high":1632,"low":1451,"close":1468,"change":1083,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1468},"2025-10-21",24.2,-1.69,16815,{"date":1636,"open":1637,"high":1638,"low":1451,"close":1637,"change":1593,"percent_change":1372,"volume":1639,"transactions":9,"vwap":1637},"2025-10-20",23.6,25.2,31480,{"date":1641,"open":1468,"high":1642,"low":1483,"close":1643,"change":27,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-10-17",24,23.8,6.25,24610,{"date":1647,"open":1648,"high":1649,"low":1457,"close":1450,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1450},"2025-10-16",25,25.38,-1.8,-7.44,76025,{"date":1654,"open":1655,"high":26,"low":1460,"close":1632,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1632},"2025-10-15",31.6,-4.2,-14.79,121975,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-10-14",27.4,29.6,26.2,28.4,1.2,4.41,20295,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1627,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-10-13",28,29,26.6,27.2,-3.55,4640,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":271,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-10",26.4,28.8,26,28.2,8.46,43130,{"date":1685,"open":1680,"high":1686,"low":1687,"close":1680,"change":1387,"percent_change":539,"volume":1688,"transactions":9,"vwap":1680},"2025-10-09",27,25.6,9960,{"date":1690,"open":1664,"high":1691,"low":1637,"close":1687,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1687},"2025-10-08",28.6,-3,-10.49,31605,{"date":1696,"open":1679,"high":1697,"low":1698,"close":1691,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1691},"2025-10-07",31,27.8,-0.3,-1.04,13205,{"date":1703,"open":1643,"high":1671,"low":1637,"close":1704,"change":1304,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-10-06",28.9,22.46,25305,{"date":1708,"open":1642,"high":1709,"low":1460,"close":1637,"change":1083,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1637},"2025-10-03",24.8,-1.67,36395,{"date":1713,"open":1638,"high":1686,"low":1637,"close":1642,"change":1627,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1642},"2025-10-02",-4,19465,{"date":1717,"open":1686,"high":1718,"low":1632,"close":1648,"change":1650,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1648},"2025-10-01",27.6,-6.72,16665,{"date":1722,"open":1723,"high":1723,"low":1678,"close":1724,"change":1714,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-09-30",29.8,26.8,-12.99,20270,{"date":1728,"open":1681,"high":1729,"low":1698,"close":1730,"change":1083,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-09-29",31.8,30.8,-1.28,14910,{"date":1734,"open":1735,"high":1729,"low":1662,"close":1736,"change":1083,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-09-26",31.4,31.2,-1.27,13185,{"date":1740,"open":1741,"high":1729,"low":1681,"close":1655,"change":1286,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1655},"2025-09-25",30,12.06,27400,{"date":1745,"open":1661,"high":1746,"low":1747,"close":1681,"change":1616,"percent_change":1102,"volume":1748,"transactions":9,"vwap":1681},"2025-09-24",29.2,26.68,19390,{"date":1750,"open":1751,"high":1730,"low":1751,"close":1661,"change":462,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1661},"2025-09-23",25.4,7.87,39120,{"date":1755,"open":1687,"high":1687,"low":1632,"close":1751,"change":379,"percent_change":379,"volume":1756,"transactions":9,"vwap":1751},"2025-09-22",2640,{"date":1758,"open":1678,"high":1718,"low":1632,"close":1751,"change":776,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1751},"2025-09-19",-4.51,6010,{"date":1762,"open":1672,"high":1763,"low":1663,"close":1672,"change":1593,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1672},"2025-09-18",27.58,-0.75,1385,{"date":1767,"open":1724,"high":1673,"low":1680,"close":1724,"change":1593,"percent_change":97,"volume":1768,"transactions":9,"vwap":1724},"2025-09-17",4360,{"date":1770,"open":1751,"high":1698,"low":1751,"close":1686,"change":1616,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1686},"2025-09-16",3.05,4365,{"date":1774,"open":1680,"high":1775,"low":1751,"close":1663,"change":1593,"percent_change":1122,"volume":1776,"transactions":9,"vwap":1663},"2025-09-15",26.5,7455,{"date":1778,"open":1681,"high":1691,"low":1680,"close":1678,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1678},"2025-09-12",-3.2,-10.81,10240,{"date":1783,"open":1664,"high":1784,"low":1785,"close":1662,"change":1150,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1662},"2025-09-11",36,27.08,11.28,102945,{"date":1789,"open":1751,"high":1673,"low":1638,"close":1672,"change":1474,"percent_change":931,"volume":1790,"transactions":9,"vwap":1672},"2025-09-10",23690,{"date":1792,"open":1663,"high":1673,"low":1648,"close":1680,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1680},"2025-09-09",-2,-7.14,14515,{"date":1797,"open":1484,"high":1798,"low":1478,"close":1670,"change":861,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1670},"2025-09-08",30.2,32.08,72215,{"date":1802,"open":1457,"high":1803,"low":1804,"close":1484,"change":379,"percent_change":379,"volume":1805,"transactions":9,"vwap":1484},"2025-09-05",22.22,20.66,2395,{"date":1807,"open":1478,"high":1808,"low":1809,"close":1484,"change":1616,"percent_change":1344,"volume":1810,"transactions":9,"vwap":1484},"2025-09-04",22.3,17,14720,{"date":1812,"open":1484,"high":1813,"low":1459,"close":1478,"change":776,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1478},"2025-09-03",21.72,-5.56,4620,{"date":1817,"open":1473,"high":1451,"low":1818,"close":1457,"change":1547,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1457},"2025-09-02",21.3,-6.09,5380,{"date":1822,"open":1626,"high":1823,"low":1451,"close":1626,"change":707,"percent_change":546,"volume":1824,"transactions":9,"vwap":1626},"2025-08-29",23.4,2355,{"date":1826,"open":1823,"high":1466,"low":1465,"close":1637,"change":1616,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1637},"2025-08-28",3.51,7315,{"date":1830,"open":1831,"high":1823,"low":1450,"close":1465,"change":379,"percent_change":379,"volume":1832,"transactions":9,"vwap":1465},"2025-08-27",22.54,9140,{"date":1834,"open":1626,"high":1637,"low":1473,"close":1465,"change":379,"percent_change":379,"volume":1835,"transactions":9,"vwap":1465},"2025-08-26",5825,{"date":1837,"open":1465,"high":1637,"low":1838,"close":1465,"change":1650,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1465},"2025-08-25",21.82,-7.32,12050,{"date":1842,"open":1643,"high":1843,"low":1844,"close":1552,"change":379,"percent_change":379,"volume":1845,"transactions":9,"vwap":1552},"2025-08-22",24.78,22.76,11705,{"date":1847,"open":1552,"high":1848,"low":1632,"close":1552,"change":1547,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1552},"2025-08-21",25.8,-5.38,6465,{"date":1852,"open":1853,"high":1678,"low":1540,"close":1680,"change":571,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1680},"2025-08-20",23.1,7.44,22825,{"date":1857,"open":1678,"high":1858,"low":1540,"close":1632,"change":1793,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1632},"2025-08-19",26.58,-7.63,37635,{"date":1862,"open":1863,"high":1864,"low":1466,"close":1663,"change":937,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1663},"2025-08-18",28.5,29.4,10.08,1012530,{"date":1868,"open":1467,"high":1643,"low":1460,"close":1643,"change":1076,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1643},"2025-08-15",13.33,10010,{"date":1872,"open":1489,"high":1540,"low":1873,"close":1460,"change":1083,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1460},"2025-08-14",20.02,-1.87,7725,{"date":1877,"open":1484,"high":1465,"low":1459,"close":1483,"change":1607,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1483},"2025-08-13",0.94,10785,{"date":1881,"open":1478,"high":1882,"low":1482,"close":1484,"change":29,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1484},"2025-08-12",21.74,4.95,9585,{"date":1886,"open":1457,"high":1540,"low":1482,"close":1482,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1482},"2025-08-11",-2.8,-12.17,9110,{"date":1891,"open":1648,"high":1848,"low":1892,"close":1626,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1626},"2025-08-08",22.24,-2.4,-9.45,8895,{"date":1897,"open":1687,"high":1672,"low":1540,"close":1751,"change":1627,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1751},"2025-08-07",-3.79,21025,{"date":1901,"open":1902,"high":1903,"low":1472,"close":1678,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1678},"2025-08-06",30.6,35.6,-4.4,-14.29,68390,{"date":1908,"open":1909,"high":1910,"low":1741,"close":1730,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1730},"2025-08-05",33.8,34.9,-3.6,-10.47,37185,{"date":1915,"open":1691,"high":1916,"low":1691,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-08-04",42,34.4,6.2,21.99,130410,{"date":1922,"open":1923,"high":1903,"low":1673,"close":1681,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1681},"2025-08-01",33.2,-7.8,-21.67,41880,{"date":1928,"open":1917,"high":180,"low":1929,"close":1784,"change":1930,"percent_change":992,"volume":1931,"transactions":9,"vwap":1784},"2025-07-31",34,-2.6,222385,{"date":1933,"open":1929,"high":1934,"low":1672,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-07-30",42.4,38.6,13.4,53.17,2273165,{"date":1940,"open":1483,"high":1941,"low":1460,"close":1638,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1638},"2025-07-29",32.6,7.6,43.18,4264240,{"date":1946,"open":1532,"high":1947,"low":1948,"close":1948,"change":1699,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-07-28",18.6,17.6,-1.68,425,{"date":1952,"open":1532,"high":1947,"low":1948,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-07-25",17.9,-0.34,-1.86,1030,{"date":1958,"open":1532,"high":1959,"low":1960,"close":1562,"change":1961,"percent_change":539,"volume":1962,"transactions":9,"vwap":1562},"2025-07-24",18.9,17.82,0.28,805,{"date":1964,"open":1532,"high":1965,"low":1948,"close":1966,"change":646,"percent_change":1225,"volume":1967,"transactions":9,"vwap":1966},"2025-07-23",18.32,17.96,1350,{"date":1969,"open":1960,"high":1970,"low":1960,"close":1971,"change":1255,"percent_change":1057,"volume":1972,"transactions":9,"vwap":1971},"2025-07-22",18.28,18.040001,1040,{"date":1974,"open":1960,"high":1947,"low":1960,"close":1561,"change":1975,"percent_change":887,"volume":1976,"transactions":9,"vwap":1561},"2025-07-21",0.48,2615,{"date":1978,"open":1979,"high":1516,"low":1960,"close":1960,"change":242,"percent_change":1627,"volume":1980,"transactions":9,"vwap":1960},"2025-07-18",18.14,1860,{"date":1982,"open":1983,"high":1984,"low":1960,"close":1532,"change":1584,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1532},"2025-07-17",18.22,18.78,-4.26,2260,{"date":1988,"open":1568,"high":1592,"low":1948,"close":1516,"change":1975,"percent_change":909,"volume":1989,"transactions":9,"vwap":1516},"2025-07-16",4235,{"date":1991,"open":1992,"high":1516,"low":1993,"close":1965,"change":818,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1965},"2025-07-15",16.4,15.38,8.4,7960,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1961,"percent_change":19,"volume":2002,"transactions":9,"vwap":2001},"2025-07-14",16.8,17.38,16.2,16.9,1355,{"date":2004,"open":1518,"high":2005,"low":2000,"close":2006,"change":2007,"percent_change":895,"volume":2008,"transactions":9,"vwap":2006},"2025-07-11",17.74,16.62,0.46,2130,{"date":2010,"open":2011,"high":1998,"low":2011,"close":2012,"change":1607,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-07-10",15.42,16.16,1.25,2565,{"date":2016,"open":2011,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":675,"volume":2021,"transactions":9,"vwap":2019},"2025-07-09",16.44,15.28,15.96,0.54,455,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2011,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2011},"2025-07-08",15.6,16.78,15.22,-0.5,-3.14,1790,{"date":2031,"open":2032,"high":2033,"low":1443,"close":2034,"change":1250,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-07-07",16.42,16.82,15.92,1.53,1580,{"date":2038,"open":2039,"high":1992,"low":2039,"close":2040,"change":291,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-07-03",15.62,15.68,0.38,730,{"date":2044,"open":1517,"high":2045,"low":2039,"close":2039,"change":1168,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2039},"2025-07-02",16.76,-4.29,1360,{"date":2049,"open":1518,"high":2050,"low":2051,"close":2052,"change":1051,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-07-01",17.36,15.8,16.32,-5.12,1835,{"date":2056,"open":1809,"high":1966,"low":1518,"close":1515,"change":2057,"percent_change":1312,"volume":2058,"transactions":9,"vwap":1515},"2025-06-30",0.64,1175,{"date":2060,"open":2061,"high":1948,"low":1517,"close":2062,"change":2063,"percent_change":1072,"volume":2064,"transactions":9,"vwap":2062},"2025-06-27",17.56,16.56,-1.02,2290,{"date":2066,"open":1525,"high":1525,"low":1992,"close":2067,"change":651,"percent_change":335,"volume":2068,"transactions":9,"vwap":2067},"2025-06-26",17.58,4355,{"date":2070,"open":2071,"high":1508,"low":1515,"close":1948,"change":1122,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1948},"2025-06-25",18.38,-4.14,4225,{"date":2075,"open":2076,"high":1531,"low":1948,"close":2077,"change":2078,"percent_change":971,"volume":2079,"transactions":9,"vwap":2077},"2025-06-24",17.62,18.36,0.56,2790,{"date":2081,"open":1947,"high":2082,"low":1501,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-06-23",19.8,17.8,-1.12,-5.92,4510,{"date":2088,"open":1568,"high":1472,"low":1970,"close":2089,"change":1192,"percent_change":329,"volume":2090,"transactions":9,"vwap":2089},"2025-06-20",18.92,4270,{"date":2092,"open":1489,"high":2093,"low":1592,"close":1524,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1524},"2025-06-18",21.38,-1.62,-7.71,6740,{"date":2098,"open":1478,"high":1457,"low":1459,"close":2099,"change":612,"percent_change":925,"volume":1820,"transactions":9,"vwap":2099},"2025-06-17",21.02,{"date":2101,"open":1502,"high":1472,"low":1959,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-06-16",20.5,1.14,5.89,5610,{"date":2107,"open":1524,"high":1478,"low":1592,"close":2108,"change":2109,"percent_change":1779,"volume":2110,"transactions":9,"vwap":2108},"2025-06-13",19.36,-0.64,3255,{"date":2112,"open":1484,"high":1484,"low":1531,"close":1459,"change":707,"percent_change":711,"volume":2113,"transactions":9,"vwap":1459},"2025-06-12",3785,{"date":2115,"open":1459,"high":2116,"low":1531,"close":1472,"change":1387,"percent_change":418,"volume":2117,"transactions":9,"vwap":1472},"2025-06-11",21.56,15310,{"date":2119,"open":1531,"high":1460,"low":2120,"close":1482,"change":29,"percent_change":2121,"volume":1586,"transactions":9,"vwap":1482},"2025-06-10",18.48,5.21,{"date":2123,"open":1532,"high":2124,"low":2125,"close":1592,"change":19,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1592},"2025-06-09",19.92,17.4,9.59,8650,{"date":2129,"open":1501,"high":1508,"low":2130,"close":2131,"change":1192,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-06-06",16.94,17.52,-2.67,3240,{"date":2135,"open":1508,"high":2136,"low":1809,"close":1532,"change":1067,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1532},"2025-06-05",19.24,-7.88,8530,{"date":2140,"open":2141,"high":1460,"low":2120,"close":2142,"change":1255,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-06-04",18.94,19.54,-1.31,12765,{"date":2146,"open":1466,"high":1648,"low":2083,"close":2082,"change":1656,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2082},"2025-06-03",-17.5,156765,{"date":2150,"open":1467,"high":1686,"low":2151,"close":1642,"change":271,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1642},"2025-06-02",20.7,10.09,22765,{"date":2155,"open":1823,"high":1823,"low":1460,"close":1540,"change":1930,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1540},"2025-05-30",-10.66,6985,{"date":2159,"open":1478,"high":1466,"low":2160,"close":1466,"change":1083,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1466},"2025-05-29",18.62,-1.61,26625,{"date":2164,"open":1472,"high":1670,"low":1568,"close":1709,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1709},"2025-05-28",6.9,38.55,738730,{"date":2169,"open":2131,"high":1532,"low":2170,"close":1953,"change":252,"percent_change":1359,"volume":2171,"transactions":9,"vwap":1953},"2025-05-27",17.22,335,{"date":2173,"open":2174,"high":1457,"low":2174,"close":1532,"change":1474,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1532},"2025-05-23",17.28,3.45,8135,{"date":2178,"open":2179,"high":2125,"low":981,"close":2125,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2125},"2025-05-22",15.4,2.22,14.62,4040,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-05-21",16.7,15.18,-1.18,-7.21,795,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":980,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-05-20",16.1,17.48,15.2,16.36,2.25,985,{"date":2199,"open":1515,"high":2131,"low":2200,"close":1517,"change":1627,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1517},"2025-05-19",15.86,-5.88,935,{"date":2204,"open":1510,"high":2205,"low":1809,"close":1809,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1809},"2025-05-16",18.26,-0.72,-4.06,955,{"date":2210,"open":2211,"high":2212,"low":2211,"close":1510,"change":1250,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1510},"2025-05-15",17.12,17.94,1.37,115,{"date":2216,"open":1532,"high":1532,"low":1809,"close":2193,"change":1083,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2193},"2025-05-14",-2.24,395,{"date":2220,"open":1809,"high":2205,"low":2221,"close":2222,"change":1975,"percent_change":964,"volume":2223,"transactions":9,"vwap":2222},"2025-05-13",16.86,17.88,1180,{"date":2225,"open":1568,"high":1531,"low":2226,"close":2125,"change":2227,"percent_change":2228,"volume":2036,"transactions":9,"vwap":2125},"2025-05-12",17.24,-2.02,-10.4,{"date":2230,"open":2071,"high":1490,"low":1510,"close":2231,"change":1496,"percent_change":1666,"volume":2232,"transactions":9,"vwap":2231},"2025-05-09",19.42,3940,{"date":2234,"open":2235,"high":1947,"low":2236,"close":1947,"change":418,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1947},"2025-05-08",17.3,16.059999,11.91,2135,{"date":2240,"open":1809,"high":1532,"low":2006,"close":2006,"change":1299,"percent_change":2217,"volume":2241,"transactions":9,"vwap":2006},"2025-05-07",600,{"date":2243,"open":2032,"high":1953,"low":2032,"close":1809,"change":1083,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1809},"2025-05-06",-2.3,910,{"date":2247,"open":2248,"high":2125,"low":2024,"close":2125,"change":1412,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2125},"2025-05-05",16.5,5.33,1090,{"date":2252,"open":2253,"high":1998,"low":2254,"close":2255,"change":519,"percent_change":2256,"volume":2014,"transactions":9,"vwap":2255},"2025-05-02",15.16,14.6,16.52,10.13,{"date":2258,"open":2050,"high":1531,"low":2259,"close":981,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":981},"2025-05-01",12.94,-3.38,-18.39,13845,{"date":2264,"open":1626,"high":1626,"low":1515,"close":2071,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2071},"2025-04-30",-3.94,-17.65,5075,{"date":2269,"open":1465,"high":1465,"low":1467,"close":2270,"change":1051,"percent_change":1898,"volume":2271,"transactions":9,"vwap":2270},"2025-04-29",22.32,1810,{"date":184,"open":1450,"high":2273,"low":1473,"close":1468,"change":1616,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1468},23.5,3.57,675]