[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RXST":3,"homepage-market-summary":31,"stock-historical-RXST":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RXST","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},"RxSight, Inc. Common Stock","Nasdaq",null,"OPHTHALMIC GOODS","RxSight Inc is a commercial-stage medical technology company dedicated to improving the vision of patients following cataract surgery. It offers intraocular lens technology that enables doctors to customize and optimize visual acuity for patients after cataract surgery. The company operates and manages its business in one reportable segment, the research and development, manufacture, and sale of light adjustable lenses and related capital equipment.","461","Aliso Viejo, 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},4.85,4.74,4.86,4.68,4.8,0.05,1.04,938177.355467,7290,4.805,13.22,4.48,900258.9408732669,4.2,1304,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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":54,"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",[100,105,110,115,120,125,130,134,139,144,149],{"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":54},"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":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},16.74,990045,361366394.15919,-66.69,"2025-04-28",[186,187,196,206,215,225,234,244,251,258,266,275,284,294,304,314,322,332,342,353,363,374,384,394,404,414,425,436,447,457,468,477,487,494,503,512,521,528,538,547,555,564,574,581,591,600,610,618,625,632,640,648,657,665,675,684,694,704,713,720,727,731,739,744,752,759,767,773,778,783,788,795,801,807,814,821,826,831,837,845,849,854,860,865,871,876,882,888,892,896,901,907,913,918,922,930,936,943,948,953,957,963,968,974,980,986,993,999,1006,1012,1019,1025,1032,1039,1045,1052,1057,1063,1069,1076,1084,1092,1096,1100,1104,1108,1113,1119,1124,1128,1134,1141,1146,1151,1156,1163,1168,1173,1177,1182,1187,1194,1199,1203,1210,1215,1221,1227,1232,1237,1243,1250,1257,1261,1265,1272,1279,1287,1295,1303,1311,1318,1326,1333,1339,1347,1354,1360,1365,1371,1377,1383,1388,1395,1401,1407,1415,1424,1431,1439,1447,1456,1464,1469,1476,1482,1488,1496,1503,1509,1513,1521,1529,1536,1544,1552,1559,1567,1573,1581,1589,1596,1604,1612,1620,1626,1633,1640,1648,1655,1662,1668,1674,1682,1689,1697,1704,1711,1717,1724,1731,1737,1743,1750,1757,1763,1769,1777,1784,1791,1799,1806,1813,1819,1825,1831,1837,1842,1847,1851,1855,1861,1867,1873,1878,1886,1890,1895,1902,1908,1915,1920,1926,1932,1937,1942,1948,1953,1960,1964,1970,1976,1983,1989,1994,2001,2005,2011,2015,2020,2025,2030,2038,2045,2050,2054,2060,2066,2071,2078,2082,2085,2092,2098,2102,2106,2110,2115,2120,2124,2128,2133,2138,2145,2151,2156,2162,2168,2172,2177,2183,2187,2190,2194,2197,2204,2208,2211,2216,2219,2225,2230,2236,2242,2249,2252,2260,2266,2274,2282,2289,2296,2303,2311,2316,2324,2331,2337,2345,2352,2357,2362,2368,2374,2382,2389,2396,2403,2410,2417,2424,2431,2438,2446,2453,2460,2466,2471,2477,2483,2492,2499,2503,2509,2516,2522,2528,2533,2541,2549,2556,2564,2571,2575,2582],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":189,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",4.61,4.95,0.15,3.23,842152.982006,7760,4.8344,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",4.76,4.6,4.65,-0.11,-2.31,623009.443759,6854,4.6551,{"date":207,"open":208,"high":25,"low":209,"close":198,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",4.7,4.62,0.08,1.71,483757.782712,5143,4.7478,{"date":216,"open":217,"high":218,"low":219,"close":19,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",4.75,4.77,4.63,-0.07,-1.47,616825.672341,7622,4.6787,{"date":226,"open":227,"high":228,"low":17,"close":217,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",4.88,4.89,-0.15,-3.06,508921.22967,5650,4.788,{"date":235,"open":20,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",4.99,4.67,4.9,0.13,2.73,705661.054253,6645,4.8794,{"date":245,"open":237,"high":246,"low":209,"close":218,"change":53,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",4.78,2.14,810925.983016,9484,4.6973,{"date":252,"open":237,"high":246,"low":189,"close":237,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",0.01,0.21,1023181.094668,7861,4.6719,{"date":259,"open":260,"high":246,"low":219,"close":261,"change":220,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",4.72,4.66,-1.48,1118853.156626,9200,4.6892,{"date":267,"open":16,"high":268,"low":237,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",4.91,4.73,-0.12,-2.47,1219275.971813,8962,4.7394,{"date":276,"open":238,"high":277,"low":278,"close":16,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",4.9853,4.84,-0.08,-1.62,593514.670046,8109,4.8789,{"date":285,"open":286,"high":287,"low":238,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",5.05,5.16,4.93,-0.21,-4.09,849601.239036,9023,4.9904,{"date":295,"open":296,"high":297,"low":286,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",5.21,5.34,5.14,-0.06,-1.15,627678.492439,9422,5.1369,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":270,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",5.25,5.3625,5.165,5.2,-2.26,1077975.191746,6702,5.235,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":279,"percent_change":262,"volume":319,"transactions":320,"vwap":321},"2026-09-17",5.58,5.17,5.32,1011866.312292,9520,5.2721,{"date":323,"open":324,"high":316,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",5.56,5.31,5.4,-0.22,-3.91,802962.616353,9373,5.4274,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",6.05,5.6,5.62,-0.485,-7.94,678740.39569,7402,5.6968,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",6.02,6.21,5.955,6.105,0.085,1.41,631955.169227,7298,6.1048,{"date":354,"open":355,"high":356,"low":357,"close":344,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",6,6.025,5.78,0.06,1.01,450645.957939,7171,5.9412,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",6.26,6.325,5.89,5.96,-0.37,-5.85,667392.828503,9693,5.9881,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":270,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",6.41,6.655,6.265,6.33,-1.86,1206647.064613,12537,6.4462,{"date":385,"open":386,"high":387,"low":334,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",6.28,6.47,6.45,0.075,1.18,734193.05066,8160,6.2769,{"date":395,"open":387,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",6.63,6.34,6.375,-0.165,-2.52,561298.641507,6008,6.4225,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",7.11,6.48,6.54,-0.49,-6.97,605386.50842,8297,6.6132,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",6.96,7.345,6.909,7.03,0.04,0.57,778828.421346,8576,7.1018,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",7.28,7.44,6.955,6.99,-0.34,-4.64,988822.604485,11371,7.204,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",7.05,7.36,7,7.33,0.28,3.97,1288902.638334,12469,7.184,{"date":448,"open":449,"high":450,"low":451,"close":438,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",6.59,7.06,6.55,0.44,6.66,663403.351269,7202,6.9003,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",6.36,6.69,6.27,6.61,0.23,3.61,580116.117397,7344,6.5918,{"date":469,"open":459,"high":462,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",6.185,6.38,-0.02,-0.31,1720603.262267,14111,6.4861,{"date":478,"open":479,"high":376,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",6.23,6.14,6.4,0.14,2.24,366354.339767,6196,6.2985,{"date":488,"open":365,"high":451,"low":489,"close":365,"change":253,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",6.184,0.16,480561.340663,7541,6.3299,{"date":495,"open":496,"high":497,"low":355,"close":498,"change":490,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",6.1,6.31,6.25,2.63,1544598.616493,12415,6.147,{"date":504,"open":505,"high":506,"low":507,"close":505,"change":220,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",6.09,6.245,5.945,-1.14,663004.035,10869,6.0804,{"date":513,"open":514,"high":453,"low":515,"close":516,"change":289,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",6.37,6.095,6.16,-3.3,619243.239037,10677,6.2705,{"date":522,"open":471,"high":523,"low":365,"close":514,"change":201,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",6.67,-1.7,712537.658683,10706,6.3953,{"date":529,"open":530,"high":531,"low":532,"close":407,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",6.8,6.87,6.385,-0.41,-5.95,654567.789741,7387,6.461,{"date":539,"open":540,"high":541,"low":531,"close":542,"change":270,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",7.04,7.095,6.89,-1.71,488348.237711,10566,6.9331,{"date":548,"open":450,"high":549,"low":542,"close":550,"change":68,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",7.155,7.01,-0.71,703008.526354,10909,6.9908,{"date":556,"open":557,"high":558,"low":559,"close":450,"change":560,"percent_change":442,"volume":561,"transactions":562,"vwap":563},"2026-08-12",6.98,7.185,6.88,0.02,811252.612893,13965,7.0425,{"date":565,"open":566,"high":567,"low":568,"close":540,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",6.53,7.22,6.51,0.47,7.15,1645722.079079,21935,6.9976,{"date":575,"open":365,"high":576,"low":506,"close":577,"change":118,"percent_change":190,"volume":578,"transactions":579,"vwap":580},"2026-08-10",6.585,6.57,1153065.778152,15319,6.4763,{"date":582,"open":583,"high":584,"low":585,"close":365,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",6.03,6.295,5.94,0.18,2.96,627700.071178,9443,6.1239,{"date":592,"open":355,"high":593,"low":594,"close":595,"change":289,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",6.13,5.43,6.08,-3.34,1336940.528988,14052,5.8531,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":420,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",6.17,6.3835,6.01,6.29,0.64,898155.155502,10690,6.2149,{"date":611,"open":386,"high":612,"low":613,"close":498,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":378},"2026-08-04",6.43,6.155,-0.04,-0.64,645325.700123,9405,{"date":619,"open":496,"high":620,"low":621,"close":605,"change":442,"percent_change":261,"volume":622,"transactions":623,"vwap":624},"2026-08-03",6.335,6.065,733064.067691,9127,6.2612,{"date":626,"open":595,"high":627,"low":628,"close":604,"change":220,"percent_change":300,"volume":629,"transactions":630,"vwap":631},"2026-07-31",6.115,5.86,540865.674731,8891,5.9908,{"date":633,"open":480,"high":634,"low":635,"close":595,"change":68,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",6.22,5.9329,-0.82,509864.833456,9177,6.0449,{"date":641,"open":355,"high":642,"low":643,"close":593,"change":210,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",6.225,5.84,1.32,934640.107097,13313,6.1085,{"date":649,"open":650,"high":651,"low":650,"close":334,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",5.64,6.07,0.41,7.27,1330711.305355,14659,5.9647,{"date":658,"open":306,"high":659,"low":306,"close":650,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",5.68,0.45,8.67,984093.162689,11840,5.539,{"date":666,"open":326,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",5.465,5.055,5.19,-0.18,-3.35,842702.410379,10325,5.2142,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":472,"percent_change":369,"volume":681,"transactions":682,"vwap":683},"2026-07-23",5.28,5.41,5.225,5.37,781677.736675,10191,5.3196,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":482,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",5.26,5.42,5.1,5.39,2.67,841893.260585,11057,5.3478,{"date":695,"open":696,"high":697,"low":698,"close":306,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",5.52,5.59,5.18,-0.36,-6.42,1520150.067334,11557,5.3056,{"date":705,"open":706,"high":707,"low":326,"close":708,"change":358,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",5.51,5.63,5.61,1.08,747369.563934,11716,5.5656,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":472,"percent_change":699,"volume":719,"transactions":9,"vwap":718},"2026-07-17",5.48,5.725,5.38,5.55,839100,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":496,"volume":726,"transactions":9,"vwap":724},"2026-07-16",5.06,5.93,5.57,0.32,2366700,{"date":728,"open":268,"high":325,"low":18,"close":306,"change":74,"percent_change":729,"volume":730,"transactions":9,"vwap":306},"2026-07-15",6.71,739800,{"date":732,"open":722,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-14",5.125,4.835,4.92,-0.14,-2.77,748600,{"date":740,"open":288,"high":306,"low":227,"close":722,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":722},"2026-07-13",0.11,2.22,782500,{"date":745,"open":746,"high":747,"low":748,"close":190,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":190},"2026-07-10",5.08,5.11,4.875,-0.13,-2.56,690500,{"date":753,"open":297,"high":754,"low":755,"close":746,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":746},"2026-07-09",5.355,5.02,-0.26,-4.87,869800,{"date":760,"open":761,"high":762,"low":763,"close":297,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":297},"2026-07-08",5.555,5.9,5.305,-0.28,-4.98,1361400,{"date":768,"open":769,"high":770,"low":25,"close":336,"change":560,"percent_change":771,"volume":772,"transactions":9,"vwap":336},"2026-07-07",5.5,5.74,0.36,2433400,{"date":774,"open":696,"high":775,"low":594,"close":335,"change":776,"percent_change":670,"volume":777,"transactions":9,"vwap":335},"2026-07-06",5.76,-0.01,1087600,{"date":779,"open":298,"high":780,"low":298,"close":708,"change":452,"percent_change":781,"volume":782,"transactions":9,"vwap":708},"2026-07-02",5.67,8.51,3549400,{"date":784,"open":18,"high":679,"low":16,"close":317,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":317},"2026-07-01",0.35,7.26,1729500,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":764,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-30",5.15,4.725,4.82,-5.49,1823300,{"date":796,"open":797,"high":798,"low":228,"close":688,"change":756,"percent_change":799,"volume":800,"transactions":9,"vwap":688},"2026-06-29",5.35,5.36,-4.85,4764000,{"date":802,"open":803,"high":804,"low":805,"close":798,"change":463,"percent_change":27,"volume":806,"transactions":9,"vwap":798},"2026-06-26",5.13,5.49,4.945,3470300,{"date":808,"open":809,"high":810,"low":811,"close":803,"change":670,"percent_change":812,"volume":813,"transactions":9,"vwap":803},"2026-06-25",5.29,5.345,5.105,-3.39,665400,{"date":815,"open":816,"high":817,"low":816,"close":325,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":325},"2026-06-24",5.22,5.47,0.09,1.72,668100,{"date":822,"open":228,"high":677,"low":228,"close":816,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":816},"2026-06-23",0.26,5.24,865500,{"date":827,"open":269,"high":790,"low":828,"close":829,"change":463,"percent_change":18,"volume":830,"transactions":9,"vwap":829},"2026-06-22",4.695,4.96,1303200,{"date":832,"open":833,"high":269,"low":834,"close":269,"change":482,"percent_change":835,"volume":836,"transactions":9,"vwap":269},"2026-06-18",4.64,4.59,3.05,978800,{"date":838,"open":839,"high":840,"low":841,"close":834,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":834},"2026-06-17",4.71,4.83,4.56,-0.09,-1.92,861000,{"date":846,"open":792,"high":18,"low":261,"close":19,"change":201,"percent_change":847,"volume":848,"transactions":9,"vwap":19},"2026-06-16",-2.3,788000,{"date":850,"open":851,"high":734,"low":834,"close":851,"change":210,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-15",4.79,1.7,1005000,{"date":855,"open":16,"high":856,"low":857,"close":839,"change":842,"percent_change":858,"volume":859,"transactions":9,"vwap":839},"2026-06-12",4.94,4.69,-1.88,1008900,{"date":861,"open":219,"high":238,"low":27,"close":20,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":20},"2026-06-11",0.2,4.35,1762100,{"date":866,"open":735,"high":867,"low":868,"close":199,"change":473,"percent_change":869,"volume":870,"transactions":9,"vwap":199},"2026-06-10",4.97,4.58,-6.31,844500,{"date":872,"open":873,"high":790,"low":792,"close":268,"change":614,"percent_change":874,"volume":875,"transactions":9,"vwap":268},"2026-06-09",5,-0.81,1071800,{"date":877,"open":873,"high":878,"low":879,"close":190,"change":68,"percent_change":880,"volume":881,"transactions":9,"vwap":190},"2026-06-08",5.03,4.905,-1,646500,{"date":883,"open":746,"high":296,"low":884,"close":873,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":873},"2026-06-05",4.955,-0.1,-1.96,818000,{"date":889,"open":18,"high":890,"low":734,"close":688,"change":118,"percent_change":387,"volume":891,"transactions":9,"vwap":688},"2026-06-04",5.135,1171500,{"date":893,"open":829,"high":878,"low":208,"close":851,"change":229,"percent_change":894,"volume":895,"transactions":9,"vwap":851},"2026-06-03",-3.04,1235800,{"date":897,"open":816,"high":677,"low":288,"close":856,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":856},"2026-06-02",-0.3,-5.73,1077900,{"date":902,"open":903,"high":687,"low":904,"close":824,"change":842,"percent_change":905,"volume":906,"transactions":9,"vwap":824},"2026-06-01",5.3,5.015,-1.69,1406200,{"date":908,"open":697,"high":909,"low":325,"close":910,"change":756,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-29",5.666,5.33,-4.65,928400,{"date":914,"open":708,"high":915,"low":696,"close":697,"change":174,"percent_change":916,"volume":917,"transactions":9,"vwap":697},"2026-05-28",5.69,-0.53,1337000,{"date":919,"open":585,"high":355,"low":708,"close":336,"change":369,"percent_change":920,"volume":921,"transactions":9,"vwap":336},"2026-05-27",-6.18,666400,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-26",6.15,5.92,5.99,-0.095,-1.56,621800,{"date":931,"open":514,"high":566,"low":334,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-22",6.085,-0.265,-4.17,399300,{"date":937,"open":651,"high":938,"low":604,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-21",6.39,6.35,0.19,3.08,653600,{"date":944,"open":723,"high":516,"low":945,"close":516,"change":254,"percent_change":946,"volume":947,"transactions":9,"vwap":516},"2026-05-20",5.79,3.53,521200,{"date":949,"open":723,"high":651,"low":367,"close":950,"change":68,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-19",5.95,-0.83,475400,{"date":954,"open":955,"high":651,"low":915,"close":355,"change":725,"percent_change":707,"volume":956,"transactions":9,"vwap":355},"2026-05-18",5.71,735700,{"date":958,"open":959,"high":960,"low":961,"close":659,"change":21,"percent_change":108,"volume":962,"transactions":9,"vwap":659},"2026-05-15",5.53,5.685,5.425,572100,{"date":964,"open":718,"high":955,"low":965,"close":707,"change":210,"percent_change":966,"volume":967,"transactions":9,"vwap":707},"2026-05-14",5.44,1.44,427600,{"date":969,"open":804,"high":970,"low":326,"close":718,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":718},"2026-05-13",5.77,0.03,0.54,627600,{"date":975,"open":976,"high":977,"low":594,"close":696,"change":670,"percent_change":978,"volume":979,"transactions":9,"vwap":696},"2026-05-12",5.65,5.675,-3.16,722200,{"date":981,"open":982,"high":983,"low":324,"close":984,"change":229,"percent_change":750,"volume":985,"transactions":9,"vwap":984},"2026-05-11",5.8,5.848,5.7,652600,{"date":987,"open":982,"high":988,"low":989,"close":990,"change":21,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-08",5.87,5.629,5.85,0.86,923400,{"date":994,"open":345,"high":995,"low":903,"close":982,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":982},"2026-05-07",6.5,-0.98,-14.45,2140100,{"date":1000,"open":786,"high":786,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-06",6.75,6.78,-0.48,-6.61,1398500,{"date":1007,"open":1008,"high":1009,"low":406,"close":786,"change":270,"percent_change":1010,"volume":1011,"transactions":9,"vwap":786},"2026-05-05",7.38,7.45,-1.63,386000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1008,"change":472,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1008},"2026-05-04",7.32,7.49,7.29,-0.27,644700,{"date":1020,"open":1021,"high":1022,"low":438,"close":1023,"change":74,"percent_change":237,"volume":1024,"transactions":9,"vwap":1023},"2026-05-01",7.07,7.41,7.4,441000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1021,"change":823,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1021},"2026-04-30",6.82,7.175,6.79,3.82,526600,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":699,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-29",7.1,6.76,6.81,-5.02,443900,{"date":1040,"open":1041,"high":441,"low":438,"close":1042,"change":270,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-28",7.23,7.17,-1.65,578300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1016,"change":420,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1016},"2026-04-27",7.24,7.43,7.19,0.55,370300,{"date":1053,"open":1054,"high":427,"low":1021,"close":1055,"change":21,"percent_change":142,"volume":1056,"transactions":9,"vwap":1055},"2026-04-24",7.2,7.25,325800,{"date":1058,"open":1059,"high":1022,"low":1034,"close":1054,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1054},"2026-04-23",7.34,-0.2,-2.7,402200,{"date":1064,"open":1065,"high":1066,"low":406,"close":1023,"change":118,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1023},"2026-04-22",7.13,7.56,4.37,740500,{"date":1070,"open":1009,"high":1015,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-21",7.02,7.09,-0.35,-4.7,719400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":428,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":428},"2026-04-20",7.51,7.64,7.35,-0.17,-2.23,509300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":463,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-17",7.6,7.72,7.31,7.61,3.12,600100,{"date":1093,"open":567,"high":1094,"low":550,"close":1008,"change":490,"percent_change":742,"volume":1095,"transactions":9,"vwap":1008},"2026-04-16",7.67,1233000,{"date":1097,"open":653,"high":428,"low":430,"close":567,"change":68,"percent_change":1098,"volume":1099,"transactions":9,"vwap":567},"2026-04-15",-0.69,1426300,{"date":1101,"open":1072,"high":1022,"low":1072,"close":653,"change":1102,"percent_change":1090,"volume":1103,"transactions":9,"vwap":653},"2026-04-14",0.22,510700,{"date":1105,"open":1036,"high":1047,"low":462,"close":438,"change":1102,"percent_change":1106,"volume":1107,"transactions":9,"vwap":438},"2026-04-13",3.22,532500,{"date":1109,"open":1002,"high":1110,"low":577,"close":1111,"change":358,"percent_change":108,"volume":1112,"transactions":9,"vwap":1111},"2026-04-10",6.86,6.83,422600,{"date":1114,"open":1042,"high":1042,"low":1001,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-09",6.77,-0.51,-7.01,535400,{"date":1120,"open":406,"high":1016,"low":440,"close":427,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":427},"2026-04-08",0.52,7.69,1088100,{"date":1125,"open":416,"high":450,"low":1001,"close":1035,"change":756,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1035},"2026-04-07",-3.7,430300,{"date":1129,"open":1130,"high":1072,"low":568,"close":1071,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1071},"2026-04-06",6.68,0.38,5.72,684000,{"date":1135,"open":1136,"high":1137,"low":651,"close":1138,"change":1139,"percent_change":269,"volume":1140,"transactions":9,"vwap":1138},"2026-04-02",6.24,6.7,6.64,0.3,457000,{"date":1142,"open":498,"high":1143,"low":924,"close":397,"change":586,"percent_change":1144,"volume":1145,"transactions":9,"vwap":397},"2026-04-01",6.42,2.92,784800,{"date":1147,"open":602,"high":379,"low":762,"close":516,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":516},"2026-03-31",0.07,1.15,3017300,{"date":1152,"open":365,"high":1153,"low":583,"close":505,"change":1081,"percent_change":1154,"volume":1155,"transactions":9,"vwap":505},"2026-03-30",6.32,-2.72,619300,{"date":1157,"open":1158,"high":995,"low":1159,"close":365,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":365},"2026-03-27",6.46,6.2,-0.23,-3.54,570500,{"date":1164,"open":451,"high":1002,"low":388,"close":1165,"change":885,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-26",6.49,-1.52,403500,{"date":1169,"open":514,"high":1170,"low":459,"close":449,"change":74,"percent_change":1171,"volume":1172,"transactions":9,"vwap":449},"2026-03-25",6.73,5.27,728700,{"date":1174,"open":605,"high":376,"low":344,"close":365,"change":749,"percent_change":1175,"volume":1176,"transactions":9,"vwap":365},"2026-03-24",-2.03,758600,{"date":1178,"open":449,"high":1179,"low":365,"close":938,"change":68,"percent_change":1180,"volume":1181,"transactions":9,"vwap":938},"2026-03-23",6.74,-0.78,819600,{"date":1183,"open":1002,"high":531,"low":939,"close":1184,"change":898,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-20",6.44,-4.45,1083600,{"date":1188,"open":441,"high":1189,"low":1190,"close":1179,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1179},"2026-03-19",7.53,6.72,-0.61,-8.3,537500,{"date":1195,"open":1008,"high":1196,"low":1088,"close":1080,"change":289,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1080},"2026-03-18",7.47,-2.78,346100,{"date":1200,"open":1078,"high":1087,"low":1055,"close":1066,"change":210,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1066},"2026-03-17",1.07,517000,{"date":1204,"open":1009,"high":1205,"low":1206,"close":1207,"change":191,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-16",7.66,7.415,7.48,2.05,370200,{"date":1211,"open":1079,"high":1212,"low":1041,"close":441,"change":473,"percent_change":1213,"volume":1214,"transactions":9,"vwap":441},"2026-03-13",7.79,-4.06,564200,{"date":1216,"open":1016,"high":1217,"low":1054,"close":1079,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1079},"2026-03-12",7.68,0.25,3.38,947700,{"date":1222,"open":1009,"high":1223,"low":567,"close":1224,"change":270,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-11",7.57,7.39,-1.6,392900,{"date":1228,"open":1079,"high":1229,"low":1224,"close":1078,"change":299,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1078},"2026-03-10",7.81,-0.79,716700,{"date":1233,"open":439,"high":1234,"low":1235,"close":1223,"change":270,"percent_change":928,"volume":1236,"transactions":9,"vwap":1223},"2026-03-09",7.63,6.825,1280600,{"date":1238,"open":1239,"high":1240,"low":1066,"close":1122,"change":270,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1122},"2026-03-06",7.62,7.93,-1.54,779400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1229,"change":270,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1229},"2026-03-05",7.78,8.08,7.75,-1.51,577200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1240,"change":118,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1240},"2026-03-04",7.71,8.01,7.593,4.07,644800,{"date":1258,"open":1023,"high":1212,"low":1259,"close":1239,"change":253,"percent_change":239,"volume":1260,"transactions":9,"vwap":1239},"2026-03-03",7.295,656000,{"date":1262,"open":1055,"high":1212,"low":1055,"close":1089,"change":239,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1089},"2026-03-02",1.74,699500,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1207,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1207},"2026-02-27",7.84,7.135,-0.44,-5.56,1069800,{"date":1273,"open":1089,"high":1274,"low":1008,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-26",9,7.92,-0.89,-10.1,1594100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":749,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-25",8.82,9.02,8.55,8.81,-1.45,907300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":818,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-24",8.84,9.07,8.75,8.94,1.02,424400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1102,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-23",8.66,8.86,8.565,8.85,2.55,581000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":463,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-20",8.38,8.65,8.36,8.63,2.74,772200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":749,"percent_change":1166,"volume":1317,"transactions":9,"vwap":1316},"2026-02-19",8.43,8.48,8.22,8.4,873200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":279,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-18",8.62,8.92,8.45,8.53,-0.93,962700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":421,"percent_change":1072,"volume":1332,"transactions":9,"vwap":1331},"2026-02-17",8.09,8.735,8.05,8.61,1111000,{"date":1334,"open":1229,"high":1335,"low":1229,"close":1336,"change":1337,"percent_change":941,"volume":1338,"transactions":9,"vwap":1336},"2026-02-13",8.31,8.04,0.24,624300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1160,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-12",8.19,8.285,7.65,7.8,-2.86,878300,{"date":1348,"open":1315,"high":1349,"low":1350,"close":1351,"change":670,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-11",8.295,7.83,8.03,-2.19,902300,{"date":1355,"open":1356,"high":781,"low":1357,"close":1358,"change":68,"percent_change":1191,"volume":1359,"transactions":9,"vwap":1358},"2026-02-10",8.26,8.18,8.21,439800,{"date":1361,"open":1362,"high":1362,"low":1253,"close":1356,"change":749,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1356},"2026-02-09",8.34,-1.55,711300,{"date":1366,"open":1367,"high":1368,"low":1212,"close":1369,"change":421,"percent_change":1016,"volume":1370,"transactions":9,"vwap":1369},"2026-02-06",7.94,8.54,8.39,2121100,{"date":1372,"open":1373,"high":1246,"low":1374,"close":1375,"change":270,"percent_change":1248,"volume":1376,"transactions":9,"vwap":1375},"2026-02-05",7.85,7.725,7.82,1867200,{"date":1378,"open":1335,"high":1379,"low":1247,"close":1367,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1367},"2026-02-04",8.355,-0.4,-4.8,835300,{"date":1384,"open":1385,"high":1290,"low":1335,"close":1362,"change":409,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1362},"2026-02-03",8.93,-5.55,555200,{"date":1389,"open":1390,"high":1391,"low":1308,"close":1392,"change":482,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-02",8.73,9.445,8.83,1.61,2561400,{"date":1396,"open":1397,"high":1398,"low":1322,"close":1399,"change":327,"percent_change":271,"volume":1400,"transactions":9,"vwap":1399},"2026-01-30",8.91,9.05,8.69,3950300,{"date":1402,"open":1403,"high":1404,"low":1298,"close":1397,"change":1060,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1397},"2026-01-29",9.14,9.34,-2.2,681200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":201,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-28",9.23,9.43,9.08,9.11,-1.19,590500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-27",9.53,9.609,9.19,9.22,-0.33,-3.46,492400,{"date":1425,"open":1417,"high":1426,"low":1427,"close":1428,"change":420,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-26",9.85,9.395,9.55,0.42,410900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1073,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-23",9.81,9.975,9.42,9.51,-3.55,723700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":842,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-22",9.88,10.05,9.45,9.86,-0.9,1204300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-21",9.77,10.16,9.56,9.95,0.29,3,1835000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":229,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-20",9.79,9.87,9.47,9.66,-1.53,794200,{"date":1465,"open":1433,"high":1466,"low":1467,"close":1433,"change":560,"percent_change":862,"volume":1468,"transactions":9,"vwap":1433},"2026-01-16",10.158,9.61,776500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1458,"change":169,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1458},"2026-01-15",9.63,9.91,9.504,1.24,651900,{"date":1477,"open":1478,"high":1478,"low":1460,"close":1479,"change":1269,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-14",10,9.67,-4.35,815000,{"date":1483,"open":1484,"high":1485,"low":1410,"close":1486,"change":560,"percent_change":862,"volume":1487,"transactions":9,"vwap":1486},"2026-01-13",10.09,10.22,10.11,774100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1484,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1484},"2026-01-12",10.3,10.956,9.74,1.25,14.14,1560900,{"date":1497,"open":1498,"high":1471,"low":1499,"close":1289,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1289},"2026-01-09",9.62,8.64,-0.73,-7.63,3430100,{"date":1504,"open":1498,"high":1458,"low":1505,"close":1506,"change":68,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-08",9.52,9.57,-0.52,552200,{"date":1510,"open":1478,"high":1478,"low":1511,"close":1498,"change":369,"percent_change":1126,"volume":1512,"transactions":9,"vwap":1498},"2026-01-07",9.58,748100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":39,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-06",10.4,10.51,9.7,9.99,-4.49,1000200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":210,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-05",10.44,10.63,10.28,10.46,0.77,629300,{"date":1530,"open":1531,"high":1532,"low":1485,"close":1533,"change":614,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-02",10.59,10.845,10.38,-0.38,466700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":369,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-31",10.76,10.85,10.41,10.42,-3.43,814300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":420,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-30",10.72,10.855,10.5,10.79,0.37,508700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":670,"percent_change":1043,"volume":1558,"transactions":9,"vwap":1557},"2025-12-29",10.9,11.042,10.67,10.75,386200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":916,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-26",11.46,11.52,10.91,10.93,-4.62,584500,{"date":1568,"open":1569,"high":1570,"low":1563,"close":1561,"change":660,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1561},"2025-12-24",11.03,11.59,4.09,484000,{"date":1574,"open":1575,"high":1576,"low":1526,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-23",11.285,11.6,11.01,-1.22,-9.98,1301400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":862,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-22",12.03,12.42,11.96,12.23,1.66,576500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1583,"change":764,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1583},"2025-12-19",12.33,12.545,11.98,-2.27,992700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":847,"volume":1603,"transactions":9,"vwap":1601},"2025-12-18",12.85,12.9,12.205,12.31,-0.29,787500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":61,"volume":1611,"transactions":9,"vwap":1609},"2025-12-17",12.72,13.142,12.28,12.6,-0.16,949900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1337,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-16",12.52,12.95,12.07,12.76,1.92,541000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1614,"change":885,"percent_change":1230,"volume":1625,"transactions":9,"vwap":1614},"2025-12-15",12.66,12.86,12.29,541800,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":39,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-12",13,12.595,12.62,-3.59,587300,{"date":1634,"open":1635,"high":26,"low":1636,"close":1637,"change":1638,"percent_change":443,"volume":1639,"transactions":9,"vwap":1637},"2025-12-11",12.56,12.53,13.09,0.5,1025400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":741,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-10",12.39,12.74,11.84,12.59,0.88,729700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":279,"percent_change":615,"volume":1654,"transactions":9,"vwap":1653},"2025-12-09",12.55,12.75,12.4,12.48,785400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1635,"change":220,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1635},"2025-12-08",12.7,12.84,12.32,-0.55,1050000,{"date":1663,"open":1636,"high":1664,"low":1665,"close":1666,"change":482,"percent_change":90,"volume":1667,"transactions":9,"vwap":1666},"2025-12-05",13.16,12.47,12.63,797600,{"date":1669,"open":1670,"high":1636,"low":1670,"close":1671,"change":1672,"percent_change":325,"volume":1673,"transactions":9,"vwap":1671},"2025-12-04",11.73,12.49,0.63,502500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":53,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-03",11.75,12.2,11.705,11.86,0.85,1478100,{"date":1683,"open":1562,"high":1684,"low":1685,"close":1686,"change":741,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-02",12.16,11.23,11.76,0.94,697100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":463,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-01",11.33,11.8,11.2,11.65,2.01,1485800,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":885,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-28",11.57,11.25,11.42,-0.87,284300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1562,"change":1680,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1562},"2025-11-26",10.61,11.53,10.49,7.97,922900,{"date":1712,"open":1713,"high":1714,"low":1485,"close":1556,"change":725,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1556},"2025-11-25",10.27,10.96,3.09,1603200,{"date":1718,"open":1486,"high":1719,"low":1720,"close":1721,"change":862,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-24",10.48,9.94,10.35,1.97,822700,{"date":1725,"open":1726,"high":1515,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-21",9.03,10.15,1.2,13.41,1127100,{"date":1732,"open":1511,"high":1458,"low":1733,"close":1734,"change":1660,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-20",8.8,8.95,-5.79,832500,{"date":1738,"open":1461,"high":1449,"low":1739,"close":1740,"change":885,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-19",9.475,9.5,-1.04,394200,{"date":1744,"open":1745,"high":1746,"low":1443,"close":1747,"change":756,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-18",9.83,9.9,9.6,-2.64,648300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1444,"change":239,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1444},"2025-11-17",9.65,10.12,9.54,1.34,631100,{"date":1758,"open":1759,"high":1746,"low":1759,"close":1760,"change":191,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-14",9.38,9.73,1.57,610200,{"date":1764,"open":1745,"high":1765,"low":1511,"close":1511,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1511},"2025-11-13",10.19,-0.43,-4.3,594900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":327,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-12",10.24,10.56,9.92,10.01,-2.15,837400,{"date":1778,"open":1779,"high":1780,"low":1459,"close":1781,"change":169,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-11",10.06,10.77,10.23,1.19,1247900,{"date":1785,"open":1786,"high":1771,"low":1787,"close":1486,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1486},"2025-11-10",9.49,9.39,0.74,7.9,973000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1392,"volume":1798,"transactions":9,"vwap":1796},"2025-11-07",8.57,9.655,8.24,9.37,0.76,1008300,{"date":1800,"open":1746,"high":1801,"low":1802,"close":1331,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1331},"2025-11-06",9.98,8.47,0.27,3.24,1770500,{"date":1807,"open":1808,"high":1398,"low":1809,"close":1362,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1362},"2025-11-05",8.88,7.99,-0.66,-7.33,1159400,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1274,"change":725,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1274},"2025-11-04",8.41,9.1,3.69,710000,{"date":1820,"open":1289,"high":1821,"low":1822,"close":1823,"change":201,"percent_change":61,"volume":1824,"transactions":9,"vwap":1823},"2025-11-03",8.98,8.49,8.68,627100,{"date":1826,"open":1827,"high":1284,"low":1307,"close":1828,"change":862,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-31",8.59,8.79,2.33,459600,{"date":1832,"open":1316,"high":1833,"low":1834,"close":1827,"change":490,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1827},"2025-10-30",8.78,8.32,1.9,707400,{"date":1838,"open":1839,"high":1839,"low":1316,"close":1313,"change":1534,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1313},"2025-10-29",8.87,-4.31,535500,{"date":1843,"open":1308,"high":1284,"low":1844,"close":1284,"change":191,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1284},"2025-10-28",8.505,1.73,506700,{"date":1848,"open":1827,"high":1390,"low":1323,"close":1297,"change":21,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1297},"2025-10-27",0.58,508800,{"date":1852,"open":1283,"high":1853,"low":1322,"close":1331,"change":586,"percent_change":247,"volume":1854,"transactions":9,"vwap":1331},"2025-10-24",8.7,366300,{"date":1856,"open":1857,"high":1297,"low":1858,"close":1313,"change":885,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1313},"2025-10-23",8.56,8.33,-1.17,405900,{"date":1862,"open":1291,"high":1863,"low":1864,"close":1323,"change":670,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1323},"2025-10-22",8.9,8.44,-2.07,430500,{"date":1868,"open":1323,"high":1869,"low":1870,"close":1871,"change":586,"percent_change":123,"volume":1872,"transactions":9,"vwap":1871},"2025-10-21",8.76,8.435,8.71,388200,{"date":1874,"open":1875,"high":1331,"low":1356,"close":1323,"change":1453,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1323},"2025-10-20",8.46,3.52,494300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1795,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1795},"2025-10-17",8.42,8.58,8.11,-0.24,-2.83,545200,{"date":1887,"open":1888,"high":1828,"low":1275,"close":1314,"change":1849,"percent_change":1059,"volume":1889,"transactions":9,"vwap":1314},"2025-10-16",8,911300,{"date":1891,"open":1892,"high":1330,"low":1252,"close":1789,"change":490,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1789},"2025-10-15",7.88,2.07,494200,{"date":1896,"open":428,"high":1897,"low":1023,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-14",7.765,7.74,0.175,2.31,649200,{"date":1903,"open":1205,"high":1904,"low":428,"close":1905,"change":1906,"percent_change":152,"volume":1907,"transactions":9,"vwap":1905},"2025-10-13",7.76,7.565,0.055,960700,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1078,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1078},"2025-10-10",8.16,7.5,-0.6,-7.4,1242400,{"date":1916,"open":1917,"high":1918,"low":1246,"close":1882,"change":885,"percent_change":1578,"volume":1919,"transactions":9,"vwap":1882},"2025-10-09",8.17,8.27,477600,{"date":1921,"open":1307,"high":1922,"low":1923,"close":1358,"change":220,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1358},"2025-10-08",8.415,8.2,-0.85,579500,{"date":1927,"open":1802,"high":1928,"low":1929,"close":1930,"change":289,"percent_change":271,"volume":1931,"transactions":9,"vwap":1930},"2025-10-07",8.568,8.255,8.28,673400,{"date":1933,"open":1300,"high":1934,"low":1802,"close":1822,"change":473,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1822},"2025-10-06",8.96,-3.52,753400,{"date":1938,"open":1939,"high":1274,"low":1939,"close":1733,"change":1337,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1733},"2025-10-03",8.6,2.8,1154700,{"date":1943,"open":1944,"high":1944,"low":1283,"close":1857,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1857},"2025-10-02",9.09,-0.45,-4.99,596500,{"date":1949,"open":1821,"high":1950,"low":1284,"close":1951,"change":560,"percent_change":1102,"volume":1952,"transactions":9,"vwap":1951},"2025-10-01",9.16,9.01,722300,{"date":1954,"open":1955,"high":1956,"low":1289,"close":1957,"change":113,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-09-30",9.27,9.35,8.99,-4.16,697500,{"date":1961,"open":1412,"high":1787,"low":1321,"close":1759,"change":785,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1759},"2025-09-29",3.88,678800,{"date":1965,"open":1944,"high":1966,"low":1967,"close":1726,"change":1968,"percent_change":764,"volume":1969,"transactions":9,"vwap":1726},"2025-09-26",9.315,8.895,-0.025,738300,{"date":1971,"open":1950,"high":1950,"low":1871,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-09-25",9.055,-0.125,-1.36,1011500,{"date":1977,"open":1978,"high":1505,"low":1979,"close":1980,"change":764,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-24",9.46,9.045,9.18,-2.96,743000,{"date":1984,"open":1740,"high":1985,"low":1986,"close":1978,"change":299,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1978},"2025-09-23",9.71,9.425,-0.63,1125300,{"date":1990,"open":1410,"high":1746,"low":1991,"close":1505,"change":741,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1505},"2025-09-22",9.21,1.17,851100,{"date":1995,"open":1996,"high":1511,"low":1997,"close":1998,"change":279,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-09-19",9.48,9.15,9.41,-0.84,867800,{"date":2002,"open":1290,"high":1417,"low":1397,"close":1786,"change":2003,"percent_change":925,"volume":2004,"transactions":9,"vwap":1786},"2025-09-18",0.53,713700,{"date":2006,"open":1816,"high":2007,"low":2008,"close":1934,"change":270,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1934},"2025-09-17",9.4,8.835,-1.32,676300,{"date":2012,"open":2013,"high":1754,"low":1290,"close":1411,"change":229,"percent_change":1010,"volume":2014,"transactions":9,"vwap":1411},"2025-09-16",9.33,820300,{"date":2016,"open":1998,"high":2017,"low":1950,"close":1409,"change":279,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1409},"2025-09-15",9.44,-0.86,418500,{"date":2021,"open":1410,"high":2022,"low":1816,"close":2023,"change":201,"percent_change":1859,"volume":2024,"transactions":9,"vwap":2023},"2025-09-12",9.565,9.31,733200,{"date":2026,"open":1518,"high":2027,"low":1998,"close":1435,"change":1912,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1435},"2025-09-11",10.13,-5.99,714900,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1337,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-10",9.82,10.25,9.669,10.02,2.45,1189300,{"date":2039,"open":2040,"high":1433,"low":2041,"close":2042,"change":2043,"percent_change":2007,"volume":2044,"transactions":9,"vwap":2042},"2025-09-09",8.89,8.845,9.78,0.84,1305200,{"date":2046,"open":1289,"high":2047,"low":1283,"close":1292,"change":21,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1292},"2025-09-08",8.945,0.56,927400,{"date":2051,"open":1283,"high":1419,"low":2052,"close":2040,"change":1429,"percent_change":829,"volume":2053,"transactions":9,"vwap":2040},"2025-09-05",8.52,1351600,{"date":2055,"open":1392,"high":2056,"low":2057,"close":1802,"change":159,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1802},"2025-09-04",8.849,8.29,-4.72,1506100,{"date":2061,"open":1823,"high":2062,"low":2063,"close":2040,"change":940,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2040},"2025-09-03",8.992,8.605,2.18,1142000,{"date":2067,"open":1944,"high":1944,"low":2068,"close":1853,"change":431,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1853},"2025-09-02",8.645,-3.76,732600,{"date":2072,"open":1403,"high":2073,"low":2074,"close":2075,"change":201,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-29",9.25,8.954,9.04,-1.2,1152600,{"date":2079,"open":1390,"high":1991,"low":1793,"close":1997,"change":2080,"percent_change":1071,"volume":2081,"transactions":9,"vwap":1997},"2025-08-28",0.6,1421500,{"date":2083,"open":1323,"high":1308,"low":1875,"close":1283,"change":21,"percent_change":137,"volume":2084,"transactions":9,"vwap":1283},"2025-08-27",886400,{"date":2086,"open":1833,"high":2087,"low":2088,"close":2089,"change":201,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-26",8.815,8.37,8.5,-1.28,1614400,{"date":2093,"open":2094,"high":2094,"low":1827,"close":1331,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1331},"2025-08-25",9.28,-0.67,-7.22,1072400,{"date":2099,"open":1300,"high":1796,"low":1869,"close":2094,"change":1050,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2094},"2025-08-22",6.3,1354200,{"date":2103,"open":1356,"high":1300,"low":1923,"close":1390,"change":442,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1390},"2025-08-21",3.31,1020400,{"date":2107,"open":1284,"high":1839,"low":2108,"close":1322,"change":699,"percent_change":290,"volume":2109,"transactions":9,"vwap":1322},"2025-08-20",8.413,1080000,{"date":2111,"open":2089,"high":1289,"low":2112,"close":1284,"change":725,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1284},"2025-08-19",8.375,3.77,1743600,{"date":2116,"open":1880,"high":2117,"low":1335,"close":1822,"change":358,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1822},"2025-08-18",8.825,0.71,1165400,{"date":2121,"open":1335,"high":1822,"low":2122,"close":1313,"change":254,"percent_change":1301,"volume":2123,"transactions":9,"vwap":1313},"2025-08-15",8.13,1139200,{"date":2125,"open":1356,"high":1362,"low":1351,"close":1315,"change":842,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1315},"2025-08-14",-1.08,993400,{"date":2129,"open":1023,"high":1822,"low":1088,"close":1335,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1335},"2025-08-13",0.96,13.06,2055500,{"date":2134,"open":1001,"high":1009,"low":1170,"close":1080,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1080},"2025-08-12",0.7,10.53,1353600,{"date":2139,"open":427,"high":1223,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-11",6.62,6.65,-0.54,-7.51,1517400,{"date":2146,"open":1009,"high":2147,"low":2148,"close":1049,"change":1912,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1049},"2025-08-08",7.54,6.699,-7.7,1667100,{"date":2152,"open":1094,"high":1212,"low":2153,"close":1212,"change":1337,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1212},"2025-08-07",7.255,3.18,1198200,{"date":2157,"open":1089,"high":1212,"low":2158,"close":2159,"change":885,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-08-06",7.52,7.55,-1.31,858400,{"date":2163,"open":1275,"high":2164,"low":2165,"close":1343,"change":1017,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1343},"2025-08-05",7.96,7.635,-3.41,1005700,{"date":2169,"open":1212,"high":1809,"low":1094,"close":1275,"change":169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1275},"2025-08-04",1.54,759400,{"date":2173,"open":2174,"high":2175,"low":2159,"close":1344,"change":560,"percent_change":823,"volume":2176,"transactions":9,"vwap":1344},"2025-08-01",7.73,7.915,947900,{"date":2178,"open":2179,"high":2180,"low":1079,"close":1245,"change":1060,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1245},"2025-07-31",7.86,7.91,-2.51,735100,{"date":2184,"open":1344,"high":1335,"low":1247,"close":2185,"change":191,"percent_change":1618,"volume":2186,"transactions":9,"vwap":2185},"2025-07-30",7.98,984100,{"date":2188,"open":1888,"high":1253,"low":1247,"close":1350,"change":614,"percent_change":1116,"volume":2189,"transactions":9,"vwap":1350},"2025-07-29",891700,{"date":2191,"open":2180,"high":1328,"low":1375,"close":2192,"change":885,"percent_change":61,"volume":2193,"transactions":9,"vwap":2192},"2025-07-28",7.87,686700,{"date":2195,"open":1888,"high":1328,"low":1252,"close":1709,"change":971,"percent_change":1131,"volume":2196,"transactions":9,"vwap":1709},"2025-07-25",776400,{"date":2198,"open":2199,"high":2200,"low":2201,"close":1367,"change":420,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1367},"2025-07-24",7.855,7.975,7.7,0.51,958500,{"date":2205,"open":439,"high":2206,"low":1259,"close":1789,"change":606,"percent_change":1281,"volume":2207,"transactions":9,"vwap":1789},"2025-07-23",8.095,1673700,{"date":2209,"open":1911,"high":1089,"low":1047,"close":786,"change":842,"percent_change":1578,"volume":2210,"transactions":9,"vwap":786},"2025-07-22",1352200,{"date":2212,"open":2213,"high":1375,"low":417,"close":1080,"change":2214,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1080},"2025-07-21",7.46,0,1066000,{"date":2217,"open":1207,"high":1343,"low":1259,"close":1080,"change":174,"percent_change":533,"volume":2218,"transactions":9,"vwap":1080},"2025-07-18",1250200,{"date":2220,"open":441,"high":2221,"low":2222,"close":1008,"change":53,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1008},"2025-07-17",7.42,7.21,1.37,1483900,{"date":2226,"open":1911,"high":1086,"low":2227,"close":427,"change":1081,"percent_change":2228,"volume":2229,"transactions":9,"vwap":427},"2025-07-16",7.205,-2.28,1193200,{"date":2231,"open":1239,"high":2232,"low":2233,"close":1009,"change":1602,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1009},"2025-07-15",7.675,7.162,-3.75,1943100,{"date":2237,"open":2238,"high":2239,"low":1122,"close":1898,"change":756,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1898},"2025-07-14",7.865,8.127,-3.25,1801000,{"date":2243,"open":2244,"high":2245,"low":1373,"close":1888,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1888},"2025-07-11",8.325,8.497,-0.46,-5.44,2226300,{"date":2250,"open":1709,"high":2089,"low":1343,"close":1875,"change":2202,"percent_change":1143,"volume":2251,"transactions":9,"vwap":1875},"2025-07-10",4431700,{"date":2253,"open":2254,"high":2255,"low":1153,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-07-09",6.435,8.078,7.95,-4.84,-37.84,16730400,{"date":2261,"open":1653,"high":1637,"low":2262,"close":2263,"change":771,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-07-08",12.43,12.79,2.9,1566400,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2262,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2262},"2025-07-07",13.27,13.356,12.38,-0.62,-4.75,864700,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":842,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-07-03",13.33,13.65,12.82,13.05,-0.68,927300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":560,"percent_change":191,"volume":2288,"transactions":9,"vwap":2287},"2025-07-02",13.11,13.4,12.93,13.14,991300,{"date":2290,"open":1615,"high":2291,"low":2292,"close":2293,"change":169,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-01",13.34,12.77,13.12,0.92,819500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":1628,"change":74,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1628},"2025-06-30",12.81,13.065,12.69,2.6,943200,{"date":2304,"open":2305,"high":2306,"low":1609,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-06-27",13.25,13.404,12.67,-0.56,-4.23,1045200,{"date":2312,"open":2291,"high":2313,"low":1615,"close":2314,"change":21,"percent_change":1131,"volume":2315,"transactions":9,"vwap":2314},"2025-06-26",13.43,13.23,482500,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1507,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-06-25",13.73,13.96,13.17,13.18,-3.8,451600,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":490,"percent_change":390,"volume":2330,"transactions":9,"vwap":2329},"2025-06-24",13.75,14.25,13.253,13.7,488800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":220,"percent_change":1116,"volume":1925,"transactions":9,"vwap":2336},"2025-06-23",13.5,13.88,13.228,13.54,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":756,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-06-20",14.08,14.29,13.49,13.61,-1.87,653100,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1550,"percent_change":1309,"volume":2351,"transactions":9,"vwap":2350},"2025-06-18",13.71,14.13,13.51,13.87,594600,{"date":2353,"open":2319,"high":2354,"low":1729,"close":2333,"change":2355,"percent_change":2356,"volume":2024,"transactions":9,"vwap":2333},"2025-06-17",14.09,-0.59,-4.19,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2354,"change":270,"percent_change":1999,"volume":2361,"transactions":9,"vwap":2354},"2025-06-16",14.34,13.89,381500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":299,"percent_change":159,"volume":1387,"transactions":9,"vwap":2367},"2025-06-13",14,14.88,13.8,14.21,{"date":2369,"open":2370,"high":2370,"low":1494,"close":2371,"change":615,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-06-12",14.8,14.27,-4.29,521700,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1180,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-06-11",15.78,15.81,14.775,14.91,-4.97,680900,{"date":2383,"open":2384,"high":2385,"low":73,"close":2386,"change":2387,"percent_change":1301,"volume":2388,"transactions":9,"vwap":2386},"2025-06-10",15.63,16,15.69,0.39,463100,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":823,"percent_change":1845,"volume":2395,"transactions":9,"vwap":2394},"2025-06-09",15.36,15.76,15.08,15.3,614800,{"date":2397,"open":2398,"high":2394,"low":2399,"close":2400,"change":169,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-06-06",15.02,14.72,15.04,0.8,626500,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":431,"percent_change":1082,"volume":2409,"transactions":9,"vwap":2408},"2025-06-05",15.26,15.59,14.885,14.92,533100,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2405,"change":1660,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2405},"2025-06-04",15.66,15.84,15.14,-3.48,695500,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2377,"change":442,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2377},"2025-06-03",15.61,16.36,15.202,1.8,974300,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1337,"percent_change":1761,"volume":2430,"transactions":9,"vwap":2429},"2025-06-02",15.29,15.57,14.98,15.53,636400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2426,"change":2436,"percent_change":1735,"volume":2437,"transactions":9,"vwap":2426},"2025-05-30",16.11,16.18,14.7,-0.94,1349400,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":239,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-05-29",16.26,16.48,15.8,16.23,0.81,592400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":818,"percent_change":2048,"volume":2452,"transactions":9,"vwap":2451},"2025-05-28",15.99,16.14,15.655,16.1,609500,{"date":2454,"open":2455,"high":2456,"low":2376,"close":2457,"change":74,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-05-27",16.08,16.375,16.01,2.1,603600,{"date":2461,"open":2427,"high":2462,"low":2463,"close":2464,"change":289,"percent_change":2009,"volume":2465,"transactions":9,"vwap":2464},"2025-05-23",15.94,15.105,15.68,670200,{"date":2467,"open":2462,"high":2457,"low":2406,"close":2468,"change":270,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-05-22",15.89,-0.75,737400,{"date":2472,"open":2473,"high":2474,"low":2376,"close":2457,"change":1191,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2457},"2025-05-21",16.43,16.68,-3.67,1263100,{"date":2478,"open":2479,"high":180,"low":2413,"close":2480,"change":1139,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-05-20",16.3,16.62,1.84,970400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-05-19",15.39,16.65,14.95,16.32,2.13,15.01,1809400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1646,"percent_change":462,"volume":2498,"transactions":9,"vwap":2497},"2025-05-16",13.31,14.4,13.215,14.19,862700,{"date":2500,"open":2314,"high":2501,"low":1628,"close":2494,"change":1148,"percent_change":2003,"volume":2502,"transactions":9,"vwap":2494},"2025-05-15",13.63,1243200,{"date":2504,"open":2505,"high":2506,"low":1636,"close":2507,"change":420,"percent_change":1139,"volume":2508,"transactions":9,"vwap":2507},"2025-05-14",13.3,13.437,13.24,1154100,{"date":2510,"open":2318,"high":2511,"low":2512,"close":2513,"change":1660,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-05-13",13.852,13.15,13.2,-4,996300,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2326,"change":142,"percent_change":677,"volume":2521,"transactions":9,"vwap":2326},"2025-05-12",13.93,14.36,13.385,1902300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2131,"change":1081,"percent_change":2090,"volume":2527,"transactions":9,"vwap":2131},"2025-05-09",13.21,13.59,13.03,883200,{"date":2529,"open":73,"high":73,"low":2496,"close":2314,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2314},"2025-05-08",-1.67,-11.21,1642300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":1036,"volume":2540,"transactions":9,"vwap":2538},"2025-05-07",14.15,15.27,14.04,14.9,0.95,1524900,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1098,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-05-06",14.45,14.735,13.72,13.95,-4.71,1040600,{"date":2550,"open":2551,"high":2552,"low":2543,"close":2553,"change":2554,"percent_change":1501,"volume":2555,"transactions":9,"vwap":2553},"2025-05-05",15.43,15.82,14.64,-1.21,994800,{"date":2557,"open":2558,"high":2559,"low":2538,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-05-02",15.2,16.025,15.85,0.87,5.81,1534000,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2428,"change":823,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2428},"2025-05-01",14.89,15.07,14.59,1.77,1307300,{"date":2572,"open":2567,"high":2567,"low":2573,"close":2399,"change":1507,"percent_change":2166,"volume":2574,"transactions":9,"vwap":2399},"2025-04-30",14.5,1334200,{"date":2576,"open":2577,"high":73,"low":2578,"close":2579,"change":2580,"percent_change":237,"volume":2581,"transactions":9,"vwap":2579},"2025-04-29",14.63,14.429,15.24,0.68,2077500,{"date":184,"open":2487,"high":2414,"low":2583,"close":2584,"change":113,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},14.54,14.56,-2.61,859600]