[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SENS":3,"homepage-market-summary":31,"stock-historical-SENS":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SENS","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},"Senseonics Holdings, Inc. Common Stock","Nasdaq",null,"INDUSTRIAL INSTRUMENTS FOR MEASUREMENT, DISPLAY, AND CONTROL","Senseonics Holdings Inc is a medical technology company focused on the development and commercialization of a long-term, implantable continuous glucose monitoring (CGM) system to improve the lives of people with diabetes by enhancing their ability to manage their disease with relative ease and accuracy. Its implantable CGM system, Eversense, including Eversense E3 and Eversense 365 CGM systems, measures glucose levels via an under-the-skin sensor, a removable and rechargeable smart transmitter, and an app for real-time diabetes monitoring and management. The company operates through one reportable segment which derives its revenues from diabetes products and services and generates the majority of its revenue from the United States.","130","Germantown, MD",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.02,9.04,9.12,8.7829,9.16,-0.14,-1.53,765604.535934,7819,8.9733,10.64,4.79,628415.8556074064,72.3,2714,{"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},15.62,537771,196286259.757459,-37.53,"2025-04-28",[186,187,196,207,217,227,237,246,255,266,276,286,296,305,314,325,334,344,355,365,374,385,396,407,418,428,438,448,458,465,473,482,491,501,508,518,525,534,545,556,566,574,584,595,606,616,625,635,646,656,664,673,681,691,699,706,714,722,729,734,739,744,750,757,764,770,778,786,794,800,807,815,823,829,834,840,847,855,861,868,875,882,888,895,903,911,919,927,935,942,947,954,959,967,975,984,990,997,1003,1009,1015,1021,1028,1033,1037,1042,1048,1052,1057,1060,1066,1071,1079,1086,1092,1098,1105,1112,1117,1124,1129,1134,1138,1142,1147,1152,1157,1161,1166,1171,1177,1181,1186,1191,1197,1202,1207,1212,1216,1220,1227,1233,1238,1243,1249,1255,1262,1269,1274,1279,1285,1293,1297,1305,1310,1318,1324,1331,1339,1345,1349,1355,1359,1365,1373,1381,1388,1397,1404,1410,1416,1421,1428,1433,1436,1441,1447,1454,1458,1466,1471,1476,1482,1487,1492,1496,1501,1506,1509,1514,1521,1528,1536,1540,1544,1548,1552,1559,1563,1569,1573,1577,1580,1586,1591,1597,1603,1606,1609,1614,1619,1624,1627,1631,1635,1642,1646,1650,1654,1658,1662,1669,1673,1678,1682,1687,1692,1697,1703,1706,1711,1716,1719,1723,1727,1731,1737,1740,1744,1748,1753,1756,1762,1769,1775,1781,1786,1792,1796,1803,1809,1816,1821,1826,1833,1838,1842,1847,1852,1857,1861,1865,1871,1874,1877,1881,1886,1889,1893,1897,1901,1904,1908,1911,1915,1919,1922,1925,1928,1931,1935,1940,1943,1946,1950,1954,1958,1962,1967,1971,1975,1980,1983,1988,1991,1996,2001,2005,2011,2015,2020,2024,2031,2038,2046,2053,2060,2065,2071,2077,2083,2089,2094,2097,2102,2106,2110,2113,2116,2120,2124,2128,2131,2135,2139,2142,2147,2150,2153,2156,2160,2164,2169,2173,2177,2182,2187,2190,2197,2204,2209,2213,2218,2221,2227,2232,2236,2240,2244,2248,2252,2255,2259,2264,2272,2278,2287,2294,2301,2307,2313,2320,2326,2332,2337],{"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":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",9.83,9.1105,-0.8,-8.03,637678.803308,8524,9.4437,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",10.38,10.55,9.8707,9.96,-0.35,-3.39,568802.704572,8057,10.0546,{"date":208,"open":189,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",10.36,9.5856,10.31,0.43,4.35,709560.390308,10116,10.1998,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":191,"volume":224,"transactions":225,"vwap":226},"2026-10-02",10.04,10.09,9.78,9.88,-0.08,705952.555228,8146,9.9261,{"date":228,"open":229,"high":230,"low":231,"close":201,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",10.1,10.19,9.9,-0.21,-2.06,606436.583124,7917,10.0406,{"date":238,"open":239,"high":26,"low":240,"close":241,"change":169,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",10.12,10.01,10.17,1.19,922470.901672,10486,10.2648,{"date":247,"open":231,"high":241,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",9.77,10.05,0.21,2.13,606989.371874,10163,9.9705,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",9.85,10.29,9.805,9.84,-0.16,-1.6,566649.661355,8553,9.9819,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",10.28,10.42,10,-0.34,-3.29,569757.418627,7175,10.1798,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",9.95,10.4775,10.34,0.365,3.66,897383.926204,11939,10.2992,{"date":287,"open":219,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",10.06,9.73,9.975,-0.085,-0.84,840143.505607,8062,9.8322,{"date":297,"open":298,"high":288,"low":299,"close":288,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",9.8,9.52,0.28,2.86,717811.114426,8617,9.9193,{"date":306,"open":307,"high":298,"low":308,"close":221,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",9.6,9.34,0.2,2.09,897497.428727,8047,9.6133,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",9.43,9.665,9.24,9.58,0.15,1.59,1723692.159845,8279,9.5437,{"date":326,"open":327,"high":328,"low":16,"close":316,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",9.19,9.66,0.37,4.08,990860.024929,9807,9.3609,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",8.89,9.4,9.06,0.18,2.03,739236.314134,7479,9.0946,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",8.8,8.97,8.606,8.88,0.04,0.45,435955.49539,7000,8.8154,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",8.76,9.03,8.84,0.13,1.49,567454.786451,8214,8.8981,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":223,"percent_change":371,"volume":372,"transactions":373,"vwap":370},"2026-09-11",8.93,8.95,8.57,8.71,-0.91,395168.890327,6224,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",8.61,9.13,8.45,8.79,0.07,0.8,452516.705634,6234,8.8172,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",9.25,9.535,8.68,8.72,-0.61,-6.54,768611.448215,10183,8.9447,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",9.61,9.6406,9.23,9.33,-0.3,-3.12,531179.325846,7757,9.3922,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",9.76,9.98,9.62,9.63,-0.27,-2.73,425575.485512,6131,9.7435,{"date":419,"open":420,"high":421,"low":422,"close":231,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",9.97,10.08,9.46,-0.04,-0.4,750548.528212,9250,9.7067,{"date":429,"open":337,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",10.1495,9.3201,9.94,0.56,5.97,820520.165777,9657,9.8917,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":320,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",9.17,9.67,9.11,9.38,1.63,855449.916857,10317,9.4295,{"date":449,"open":450,"high":451,"low":452,"close":400,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",9.29,9.2955,9.09,-0.1,-1.07,366461.993614,6517,9.2008,{"date":459,"open":460,"high":411,"low":318,"close":401,"change":461,"percent_change":97,"volume":462,"transactions":463,"vwap":464},"2026-08-28",9.39,-0.07,353666.154522,4843,9.3568,{"date":466,"open":401,"high":328,"low":467,"close":337,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",9.2601,0.06,0.64,359737.712024,5159,9.4617,{"date":474,"open":475,"high":476,"low":347,"close":308,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",9.48,9.5,-0.18,-1.89,440580.410496,6494,9.2547,{"date":483,"open":484,"high":485,"low":486,"close":299,"change":487,"percent_change":361,"volume":488,"transactions":489,"vwap":490},"2026-08-25",9.36,9.74,9.31,0.14,598625.685349,7129,9.5784,{"date":492,"open":493,"high":494,"low":495,"close":443,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",9.57,9.99,9.2094,-0.33,-3.4,856463.495092,10434,9.584,{"date":502,"open":318,"high":503,"low":338,"close":504,"change":108,"percent_change":220,"volume":505,"transactions":506,"vwap":507},"2026-08-21",9.735,9.71,1284239.774576,11455,9.5258,{"date":509,"open":510,"high":377,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",8.91,8.7103,8.82,-0.29,-3.18,523028.073174,7281,8.9203,{"date":519,"open":370,"high":327,"low":370,"close":442,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",0.42,4.83,1009514.169969,9798,8.9955,{"date":526,"open":527,"high":349,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",7.93,8.69,0.66,8.22,1198633.854832,13061,8.6157,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",7.68,8.075,7.55,8.03,0.22,2.82,595743.029075,7660,7.9303,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",7.74,7.94,7.6,7.81,0.08,1.03,449523.96482,7806,7.7895,{"date":557,"open":558,"high":559,"low":560,"close":558,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",7.73,8.15,7.6811,-0.2,-2.52,786696.182371,10785,7.8361,{"date":567,"open":568,"high":569,"low":549,"close":527,"change":468,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",7.9,8.52,0.76,1028537.812749,13101,7.9062,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":74,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",7.56,7.985,7.52,7.87,4.38,988263.268629,14028,7.8059,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",6.93,7.845,6.835,7.54,0.52,7.41,1709362.48317,20553,7.5199,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",5.76,7.04,5.6001,7.02,1.87,36.31,2220024.291106,22107,6.616,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":174,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",5.18,5.3,5.11,5.15,-0.58,529336.377744,6948,5.1973,{"date":617,"open":618,"high":618,"low":619,"close":608,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",5.42,5.16,-0.22,-4.07,467406.158708,4454,5.2534,{"date":626,"open":609,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",5.44,5.28,5.4,0.175,3.35,394131.828383,6175,5.3645,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",5.07,5.35,5.02,5.225,0.195,3.88,552934.259651,6464,5.2241,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":423,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",5.04,5.19,4.875,5.03,-0.79,501437.650348,5289,4.9992,{"date":657,"open":658,"high":659,"low":658,"close":637,"change":309,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",4.89,5.17,4.11,382866.971432,4709,5.0713,{"date":665,"open":666,"high":639,"low":667,"close":668,"change":423,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",4.93,4.84,4.87,-0.81,459973.752717,4855,4.908,{"date":674,"open":637,"high":675,"low":667,"close":676,"change":453,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",5.12,4.91,-2,415933.941926,5233,4.9291,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":320,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",4.98,5.14,4.96,5.01,3.09,281284.970822,4227,5.0289,{"date":692,"open":676,"high":648,"low":693,"close":694,"change":695,"percent_change":232,"volume":696,"transactions":697,"vwap":698},"2026-07-24",4.82,4.86,-0.01,453254.519974,5432,4.9155,{"date":700,"open":701,"high":666,"low":27,"close":668,"change":702,"percent_change":250,"volume":703,"transactions":704,"vwap":705},"2026-07-23",4.8,0.01,440010.855929,7656,4.8493,{"date":707,"open":639,"high":708,"low":693,"close":694,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",5.065,-0.17,-3.38,754081.058761,6902,4.9262,{"date":715,"open":716,"high":717,"low":639,"close":651,"change":223,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",5.13,5.2599,-1.57,360119.007436,5150,5.0931,{"date":723,"open":675,"high":608,"low":724,"close":610,"change":725,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",5.05,0,310752.899965,4779,5.1004,{"date":730,"open":686,"high":731,"low":732,"close":610,"change":174,"percent_change":612,"volume":733,"transactions":9,"vwap":610},"2026-07-17",5.175,4.95,355600,{"date":735,"open":675,"high":736,"low":737,"close":684,"change":695,"percent_change":147,"volume":738,"transactions":9,"vwap":684},"2026-07-16",5.26,5.06,401400,{"date":740,"open":651,"high":741,"low":732,"close":611,"change":169,"percent_change":742,"volume":743,"transactions":9,"vwap":611},"2026-07-15",5.21,2.39,449600,{"date":745,"open":609,"high":746,"low":651,"close":651,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":651},"2026-07-14",5.43,-0.26,-4.91,574400,{"date":751,"open":609,"high":629,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-13",5.165,5.29,-0.09,-1.67,839000,{"date":758,"open":759,"high":627,"low":760,"close":761,"change":762,"percent_change":433,"volume":763,"transactions":9,"vwap":761},"2026-07-10",5.36,5.245,5.38,0.03,367400,{"date":765,"open":609,"high":766,"low":767,"close":638,"change":350,"percent_change":768,"volume":769,"transactions":9,"vwap":638},"2026-07-09",5.48,5.24,0.75,370800,{"date":771,"open":772,"high":773,"low":675,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",5.25,5.45,5.31,-0.02,-0.38,663200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":402,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-07",5.58,5.71,5.275,5.33,-5.33,651000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":320,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-06",5.51,5.73,5.415,5.63,2.74,769600,{"date":795,"open":796,"high":797,"low":628,"close":766,"change":169,"percent_change":798,"volume":799,"transactions":9,"vwap":766},"2026-07-02",5.41,5.5,2.24,714000,{"date":801,"open":802,"high":803,"low":638,"close":759,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":759},"2026-07-01",5.64,5.77,-0.32,-5.63,898400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":747,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-30",5.95,5.99,5.59,5.68,-4.38,802100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":540,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-29",5.75,6,5.725,5.94,3.85,629300,{"date":824,"open":825,"high":817,"low":759,"close":826,"change":74,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-26",5.39,5.72,6.12,5671300,{"date":830,"open":817,"high":803,"low":783,"close":825,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":825},"2026-06-25",-0.31,-5.44,728300,{"date":835,"open":836,"high":837,"low":812,"close":838,"change":271,"percent_change":805,"volume":839,"transactions":9,"vwap":838},"2026-06-24",6.05,6.06,5.7,711900,{"date":841,"open":842,"high":843,"low":818,"close":844,"change":804,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-23",6.2,6.42,6.04,-5.03,574800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":776,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-22",6.69,6.74,6.35,6.36,-5.64,536700,{"date":856,"open":857,"high":586,"low":858,"close":850,"change":859,"percent_change":768,"volume":860,"transactions":9,"vwap":850},"2026-06-18",6.82,6.45,0.05,1154200,{"date":862,"open":863,"high":864,"low":849,"close":849,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":849},"2026-06-17",7.22,7.415,-0.54,-7.47,559800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":695,"percent_change":21,"volume":874,"transactions":9,"vwap":873},"2026-06-16",7.25,7.43,7.18,7.23,508200,{"date":876,"open":877,"high":871,"low":878,"close":879,"change":468,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-15",7.3,7.13,7.24,0.84,474600,{"date":883,"open":884,"high":536,"low":878,"close":872,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":872},"2026-06-12",7.4,-0.15,-2.05,534900,{"date":889,"open":877,"high":890,"low":891,"close":892,"change":762,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-11",7.455,7.01,7.33,0.41,487500,{"date":896,"open":897,"high":898,"low":899,"close":877,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":877},"2026-06-10",7.32,7.69,7.174,-0.13,-1.75,705500,{"date":904,"open":905,"high":906,"low":907,"close":871,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":871},"2026-06-09",7.2,7.694,7.06,0.3,4.21,843100,{"date":912,"open":913,"high":914,"low":915,"close":878,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":878},"2026-06-08",6.84,7.35,6.775,0.46,6.9,718700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":271,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-05",6.95,7.15,6.55,6.67,-4.85,454900,{"date":928,"open":929,"high":930,"low":931,"close":891,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":891},"2026-06-04",6.76,7.09,6.71,0.29,4.32,548900,{"date":936,"open":857,"high":937,"low":938,"close":939,"change":885,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-03",6.885,6.65,6.72,-2.18,291700,{"date":943,"open":913,"high":873,"low":924,"close":944,"change":762,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-02",6.87,0.44,462900,{"date":948,"open":949,"high":950,"low":951,"close":913,"change":859,"percent_change":952,"volume":953,"transactions":9,"vwap":913},"2026-06-01",6.7,7.146,6.605,0.74,800900,{"date":955,"open":949,"high":913,"low":923,"close":956,"change":380,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-29",6.79,1.04,408200,{"date":960,"open":961,"high":962,"low":963,"close":939,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":939},"2026-05-28",6.28,6.745,6.15,0.4,6.33,561600,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-27",6.52,6.24,6.32,-0.11,-1.71,414700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-26",6.4,6.64,6.34,6.43,0.09,1.42,497700,{"date":985,"open":986,"high":987,"low":986,"close":979,"change":339,"percent_change":988,"volume":989,"transactions":9,"vwap":979},"2026-05-22",6.18,6.6,2.92,601100,{"date":991,"open":802,"high":992,"low":993,"close":994,"change":351,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-21",6.185,5.55,6.16,7.88,586400,{"date":998,"open":993,"high":999,"low":766,"close":781,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":781},"2026-05-20",5.74,0.17,3.07,365200,{"date":1004,"open":773,"high":1005,"low":759,"close":1006,"change":775,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-19",5.61,5.54,-0.36,676200,{"date":1010,"open":812,"high":1011,"low":746,"close":1012,"change":232,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-18",5.895,5.56,-3.64,647600,{"date":1016,"open":812,"high":1017,"low":1018,"close":803,"change":68,"percent_change":1019,"volume":1020,"transactions":9,"vwap":803},"2026-05-15",5.87,5.634,-0.86,364300,{"date":1022,"open":1023,"high":1024,"low":1012,"close":1025,"change":1026,"percent_change":1025,"volume":1027,"transactions":9,"vwap":1025},"2026-05-14",5.65,5.92,5.82,0.32,722500,{"date":1029,"open":781,"high":1030,"low":773,"close":797,"change":747,"percent_change":1031,"volume":1032,"transactions":9,"vwap":797},"2026-05-13",5.8,-4.51,574100,{"date":1034,"open":826,"high":1035,"low":759,"close":597,"change":695,"percent_change":709,"volume":1036,"transactions":9,"vwap":597},"2026-05-12",5.81,819000,{"date":1038,"open":686,"high":820,"low":1039,"close":803,"change":952,"percent_change":1040,"volume":1041,"transactions":9,"vwap":803},"2026-05-11",5,14.71,2389200,{"date":1043,"open":1044,"high":1045,"low":701,"close":651,"change":496,"percent_change":1046,"volume":1047,"transactions":9,"vwap":651},"2026-05-08",5.37,5.83,-6.16,4745300,{"date":1049,"open":759,"high":627,"low":1050,"close":759,"change":725,"percent_change":725,"volume":1051,"transactions":9,"vwap":759},"2026-05-07",5.08,1697500,{"date":1053,"open":1039,"high":1054,"low":676,"close":759,"change":1055,"percent_change":905,"volume":1056,"transactions":9,"vwap":759},"2026-05-06",5.465,0.36,1728400,{"date":1058,"open":686,"high":651,"low":27,"close":1039,"change":695,"percent_change":561,"volume":1059,"transactions":9,"vwap":1039},"2026-05-05",1808800,{"date":1061,"open":1062,"high":1063,"low":1039,"close":686,"change":754,"percent_change":1064,"volume":1065,"transactions":9,"vwap":686},"2026-05-04",5.1,5.22,-1.76,1592300,{"date":1067,"open":609,"high":825,"low":685,"close":1062,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1062},"2026-05-01",-1.51,-22.84,6518200,{"date":1072,"open":843,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-30",6.66,6.21,6.61,0.185,2.88,542000,{"date":1080,"open":1081,"high":1081,"low":852,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-29",7.19,6.425,-0.755,-10.52,405000,{"date":1087,"open":873,"high":1088,"low":1089,"close":872,"change":754,"percent_change":1090,"volume":1091,"transactions":9,"vwap":872},"2026-04-28",7.45,7.14,-1.24,187700,{"date":1093,"open":600,"high":877,"low":1094,"close":1095,"change":540,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-27",6.965,7.27,3.12,197200,{"date":1099,"open":1100,"high":1101,"low":600,"close":1102,"change":859,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-24",7.07,7.28,7.05,0.71,425800,{"date":1106,"open":1107,"high":598,"low":1108,"close":1109,"change":859,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-23",6.96,6.83,7,0.72,245300,{"date":1113,"open":1114,"high":600,"low":1114,"close":921,"change":540,"percent_change":1115,"volume":1116,"transactions":9,"vwap":921},"2026-04-22",6.8,3.27,190300,{"date":1118,"open":1119,"high":1120,"low":938,"close":1121,"change":21,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-21",6.88,6.94,6.73,-2.04,330700,{"date":1125,"open":929,"high":586,"low":1126,"close":944,"change":53,"percent_change":1127,"volume":1128,"transactions":9,"vwap":944},"2026-04-20",6.63,1.48,268600,{"date":1130,"open":944,"high":917,"low":1131,"close":1132,"change":725,"percent_change":725,"volume":1133,"transactions":9,"vwap":1132},"2026-04-17",6.655,6.77,279400,{"date":1135,"open":917,"high":917,"low":924,"close":1132,"change":900,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1132},"2026-04-16",-1.88,331200,{"date":1139,"open":956,"high":600,"low":956,"close":917,"change":320,"percent_change":1140,"volume":1141,"transactions":9,"vwap":917},"2026-04-15",2.22,363900,{"date":1143,"open":857,"high":1144,"low":1121,"close":1145,"change":762,"percent_change":351,"volume":1146,"transactions":9,"vwap":1145},"2026-04-14",6.89,6.75,317500,{"date":1148,"open":1126,"high":1145,"low":1149,"close":939,"change":350,"percent_change":1150,"volume":1151,"transactions":9,"vwap":939},"2026-04-13",6.53,0.6,281000,{"date":1153,"open":931,"high":850,"low":1154,"close":1155,"change":702,"percent_change":320,"volume":1156,"transactions":9,"vwap":1155},"2026-04-10",6.57,6.68,209900,{"date":1158,"open":1073,"high":1145,"low":1159,"close":924,"change":695,"percent_change":885,"volume":1160,"transactions":9,"vwap":924},"2026-04-09",6.535,291100,{"date":1162,"open":921,"high":921,"low":1163,"close":1155,"change":223,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1155},"2026-04-08",6.585,-1.18,275200,{"date":1167,"open":987,"high":1144,"low":1168,"close":929,"change":380,"percent_change":1169,"volume":1170,"transactions":9,"vwap":929},"2026-04-07",6.495,1.05,419600,{"date":1172,"open":1173,"high":1174,"low":849,"close":849,"change":232,"percent_change":1175,"volume":1176,"transactions":9,"vwap":849},"2026-04-06",6.86,6.98,-3.04,208400,{"date":1178,"open":858,"high":1174,"low":858,"close":917,"change":1179,"percent_change":89,"volume":1180,"transactions":9,"vwap":917},"2026-04-02",0.25,290300,{"date":1182,"open":929,"high":1183,"low":1184,"close":938,"change":695,"percent_change":885,"volume":1185,"transactions":9,"vwap":938},"2026-04-01",6.97,6.555,192500,{"date":1187,"open":842,"high":849,"low":842,"close":1073,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1073},"2026-03-31",0.48,7.77,317600,{"date":1192,"open":1193,"high":924,"low":1194,"close":986,"change":776,"percent_change":1195,"volume":1196,"transactions":9,"vwap":986},"2026-03-30",6.59,6.17,-5.79,419500,{"date":1198,"open":1154,"high":1155,"low":1199,"close":1200,"change":725,"percent_change":725,"volume":1201,"transactions":9,"vwap":1200},"2026-03-27",6.404,6.56,439500,{"date":1203,"open":949,"high":956,"low":1204,"close":1200,"change":561,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1200},"2026-03-26",6.5,-2.96,239800,{"date":1208,"open":956,"high":1107,"low":1209,"close":929,"change":53,"percent_change":1210,"volume":1211,"transactions":9,"vwap":929},"2026-03-25",6.62,1.5,283300,{"date":1213,"open":1214,"high":956,"low":969,"close":1073,"change":350,"percent_change":1150,"volume":1215,"transactions":9,"vwap":1073},"2026-03-24",6.54,237600,{"date":1217,"open":1154,"high":1108,"low":977,"close":1209,"change":487,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1209},"2026-03-23",2.16,346700,{"date":1221,"open":852,"high":1184,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-20",6.3,6.48,0.11,1.73,575800,{"date":1228,"open":970,"high":924,"low":1229,"close":1230,"change":762,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-19",6.158,6.37,0.47,342300,{"date":1234,"open":1235,"high":1154,"low":1222,"close":979,"change":885,"percent_change":1236,"volume":1237,"transactions":9,"vwap":979},"2026-03-18",6.47,-2.31,303800,{"date":1239,"open":965,"high":944,"low":965,"close":1240,"change":339,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-17",6.49,2.85,719800,{"date":1244,"open":789,"high":1204,"low":789,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-16",6.31,0.67,11.88,694300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":802,"change":350,"percent_change":1103,"volume":1254,"transactions":9,"vwap":802},"2026-03-13",5.6,5.925,5.575,456500,{"date":1256,"open":838,"high":1257,"low":1258,"close":1251,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1251},"2026-03-12",5.769,5.32,-0.24,-4.11,796700,{"date":1263,"open":1264,"high":836,"low":1265,"close":1266,"change":68,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-11",5.9,5.735,5.84,-0.85,342600,{"date":1270,"open":1222,"high":977,"low":1271,"close":1271,"change":159,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-10",5.89,-6.66,890000,{"date":1275,"open":1266,"high":1276,"low":812,"close":1245,"change":1277,"percent_change":1017,"volume":1278,"transactions":9,"vwap":1245},"2026-03-09",6.38,0.35,437800,{"date":1280,"open":837,"high":970,"low":1035,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-06",5.96,-0.145,-2.38,595800,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-05",6.81,6.01,6.105,-0.765,-11.14,831700,{"date":1294,"open":921,"high":1100,"low":1245,"close":944,"change":1295,"percent_change":529,"volume":1296,"transactions":9,"vwap":944},"2026-03-04",0.045,819400,{"date":1298,"open":1299,"high":1300,"low":1114,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-03",7.65,7.89,6.825,-1.505,-18.07,1338400,{"date":1306,"open":1307,"high":378,"low":550,"close":1308,"change":468,"percent_change":152,"volume":1309,"transactions":9,"vwap":1308},"2026-03-02",7.97,8.33,489500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":223,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-27",8.26,8.41,7.987,8.27,-0.96,538400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1320,"change":350,"percent_change":1188,"volume":1323,"transactions":9,"vwap":1320},"2026-02-26",8.35,8.505,8.14,283400,{"date":1325,"open":1326,"high":369,"low":1327,"close":1328,"change":551,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-25",8.29,8.279,8.31,0.97,324100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":350,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-24",8.19,8.44,8.145,8.23,0.49,253000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1333,"change":762,"percent_change":329,"volume":1344,"transactions":9,"vwap":1333},"2026-02-23",8.05,8.37,7.92,352200,{"date":1346,"open":1322,"high":1315,"low":1347,"close":1348,"change":68,"percent_change":391,"volume":1160,"transactions":9,"vwap":1348},"2026-02-20",8,8.16,{"date":1350,"open":995,"high":1351,"low":1352,"close":1353,"change":932,"percent_change":282,"volume":1354,"transactions":9,"vwap":1353},"2026-02-19",8.24,7.662,8.21,291400,{"date":1356,"open":538,"high":1347,"low":1088,"close":1343,"change":329,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1343},"2026-02-18",4.9,219000,{"date":1360,"open":1361,"high":1362,"low":914,"close":538,"change":350,"percent_change":1363,"volume":1364,"transactions":9,"vwap":538},"2026-02-17",7.5,7.79,0.53,562600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":461,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-13",7.67,8.13,7.47,7.51,-0.92,421000,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-12",7.7,7.36,7.58,-0.12,-1.56,459100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1375,"change":612,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1375},"2026-02-11",8.3,8.5,7.44,-7,838700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-10",8.02,8.75,8.01,8.28,0.24,2.99,1293300,{"date":1398,"open":871,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1353,"volume":1403,"transactions":9,"vwap":1401},"2026-02-09",8.06,7.42,8.04,0.61,491900,{"date":1405,"open":891,"high":1406,"low":1407,"close":871,"change":590,"percent_change":1408,"volume":1409,"transactions":9,"vwap":871},"2026-02-06",7.545,6.78,7.53,520800,{"date":1411,"open":930,"high":1412,"low":913,"close":1413,"change":804,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-05",7.215,6.91,-4.43,712900,{"date":1417,"open":1089,"high":1418,"low":1132,"close":873,"change":53,"percent_change":1419,"volume":1420,"transactions":9,"vwap":873},"2026-02-04",7.37,1.4,484300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":878,"change":1378,"percent_change":1426,"volume":1427,"transactions":9,"vwap":878},"2026-02-03",7.08,7.34,6.92,-1.66,409300,{"date":1429,"open":870,"high":1430,"low":878,"close":870,"change":223,"percent_change":1431,"volume":1432,"transactions":9,"vwap":870},"2026-02-02",7.574,-1.09,488200,{"date":1434,"open":944,"high":1361,"low":944,"close":892,"change":329,"percent_change":1258,"volume":1435,"transactions":9,"vwap":892},"2026-01-30",893500,{"date":1437,"open":913,"high":1438,"low":1209,"close":1107,"change":487,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1107},"2026-01-29",6.985,2.05,449700,{"date":1442,"open":1400,"high":1443,"low":1287,"close":857,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":857},"2026-01-28",7.573,-0.53,-7.21,435200,{"date":1448,"open":1449,"high":1450,"low":907,"close":914,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":914},"2026-01-27",7.1,7.38,0.26,3.67,279100,{"date":1455,"open":1095,"high":877,"low":1174,"close":930,"change":620,"percent_change":1456,"volume":1457,"transactions":9,"vwap":930},"2026-01-26",-3.01,298100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":561,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-23",7.46,7.66,7.245,7.31,-2.66,337200,{"date":1467,"open":1468,"high":536,"low":1468,"close":1370,"change":300,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1370},"2026-01-22",7.29,3.87,334000,{"date":1472,"open":1473,"high":547,"low":1100,"close":873,"change":360,"percent_change":1474,"volume":1475,"transactions":9,"vwap":873},"2026-01-21",7.11,1.83,370300,{"date":1477,"open":578,"high":1377,"low":1478,"close":1449,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1449},"2026-01-20",6.975,-0.66,-8.51,655800,{"date":1483,"open":1101,"high":1322,"low":1484,"close":1485,"change":1337,"percent_change":850,"volume":1486,"transactions":9,"vwap":1485},"2026-01-16",7.202,7.76,810500,{"date":1488,"open":1489,"high":877,"low":917,"close":1095,"change":1224,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1095},"2026-01-15",7.17,1.54,299900,{"date":1493,"open":1423,"high":873,"low":1173,"close":1494,"change":762,"percent_change":520,"volume":1495,"transactions":9,"vwap":1494},"2026-01-14",7.16,338600,{"date":1497,"open":1081,"high":877,"low":1498,"close":878,"change":1499,"percent_change":300,"volume":1500,"transactions":9,"vwap":878},"2026-01-13",7.03,0.02,348700,{"date":1502,"open":872,"high":1503,"low":949,"close":1473,"change":972,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1473},"2026-01-12",7.235,-1.52,464300,{"date":1507,"open":870,"high":871,"low":600,"close":863,"change":53,"percent_change":1419,"volume":1508,"transactions":9,"vwap":863},"2026-01-09",421800,{"date":1510,"open":987,"high":1462,"low":1511,"close":1512,"change":1363,"percent_change":1401,"volume":1513,"transactions":9,"vwap":1512},"2026-01-08",6.58,7.12,593100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1193,"change":932,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1193},"2026-01-07",6.29,6.618,6.27,4.6,260500,{"date":1522,"open":1523,"high":977,"low":1524,"close":1222,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1222},"2026-01-06",6.03,5.899,0.23,3.79,281600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":339,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-05",5.93,6.1,5.78,6.07,3.06,573300,{"date":1537,"open":1005,"high":1530,"low":1538,"close":1271,"change":329,"percent_change":949,"volume":1539,"transactions":9,"vwap":1271},"2026-01-02",5.46,324600,{"date":1541,"open":797,"high":999,"low":797,"close":1542,"change":702,"percent_change":339,"volume":1543,"transactions":9,"vwap":1542},"2025-12-31",5.52,882300,{"date":1545,"open":1023,"high":1532,"low":796,"close":788,"change":261,"percent_change":1546,"volume":1547,"transactions":9,"vwap":788},"2025-12-30",-2.82,784100,{"date":1549,"open":1024,"high":1281,"low":791,"close":1550,"change":202,"percent_change":1551,"volume":1196,"transactions":9,"vwap":1550},"2025-12-29",5.67,-5.81,{"date":1553,"open":818,"high":1554,"low":1555,"close":1556,"change":174,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-26",6.14,5.85,6.02,-0.5,512900,{"date":1560,"open":963,"high":963,"low":820,"close":836,"change":900,"percent_change":1561,"volume":1562,"transactions":9,"vwap":836},"2025-12-24",-2.1,362200,{"date":1564,"open":1565,"high":1566,"low":1531,"close":986,"change":453,"percent_change":1567,"volume":1568,"transactions":9,"vwap":986},"2025-12-23",6.22,6.44,-1.59,463600,{"date":1570,"open":963,"high":1566,"low":1571,"close":961,"change":360,"percent_change":123,"volume":1572,"transactions":9,"vwap":961},"2025-12-22",6.13,501600,{"date":1574,"open":994,"high":851,"low":1523,"close":963,"change":461,"percent_change":1575,"volume":1576,"transactions":9,"vwap":963},"2025-12-19",-1.13,1078900,{"date":1578,"open":842,"high":980,"low":842,"close":1565,"change":360,"percent_change":251,"volume":1579,"transactions":9,"vwap":1565},"2025-12-18",337100,{"date":1581,"open":1209,"high":1155,"low":1582,"close":1583,"change":1444,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-17",6.024,6.09,-8.01,414100,{"date":1587,"open":850,"high":1588,"low":1276,"close":1209,"change":709,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1209},"2025-12-16",6.773,-2.5,276900,{"date":1592,"open":1119,"high":1119,"low":1593,"close":956,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":956},"2025-12-15",6.485,-0.06,-0.88,260100,{"date":1598,"open":1100,"high":930,"low":1599,"close":1600,"change":561,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-12",6.807,6.85,-2.84,164700,{"date":1604,"open":1109,"high":922,"low":913,"close":1102,"change":1499,"percent_change":300,"volume":1605,"transactions":9,"vwap":1102},"2025-12-11",239900,{"date":1607,"open":1109,"high":1081,"low":917,"close":1498,"change":702,"percent_change":487,"volume":1608,"transactions":9,"vwap":1498},"2025-12-10",381300,{"date":1610,"open":1209,"high":1081,"low":1209,"close":600,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":600},"2025-12-09",0.34,5.09,405300,{"date":1615,"open":1073,"high":1407,"low":1616,"close":1155,"change":468,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1155},"2025-12-08",6.521,0.91,224800,{"date":1620,"open":1121,"high":1621,"low":1154,"close":1209,"change":972,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1209},"2025-12-05",6.945,-1.63,254700,{"date":1625,"open":1230,"high":1144,"low":1222,"close":1121,"change":74,"percent_change":619,"volume":1626,"transactions":9,"vwap":1121},"2025-12-04",369100,{"date":1628,"open":1025,"high":980,"low":1025,"close":977,"change":433,"percent_change":1629,"volume":1630,"transactions":9,"vwap":977},"2025-12-03",9.59,485000,{"date":1632,"open":1533,"high":963,"low":1030,"close":1266,"change":477,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1266},"2025-12-02",-2.99,399900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1556,"change":261,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1556},"2025-12-01",6.08,6.19,5.98,-2.59,287200,{"date":1643,"open":844,"high":1516,"low":844,"close":986,"change":487,"percent_change":1644,"volume":1645,"transactions":9,"vwap":986},"2025-11-28",2.32,113900,{"date":1647,"open":1523,"high":1648,"low":434,"close":844,"change":1499,"percent_change":74,"volume":1649,"transactions":9,"vwap":844},"2025-11-26",6.25,297500,{"date":1651,"open":746,"high":1583,"low":1044,"close":1556,"change":1652,"percent_change":257,"volume":1653,"transactions":9,"vwap":1556},"2025-11-25",0.54,400200,{"date":1655,"open":761,"high":1005,"low":609,"close":766,"change":360,"percent_change":1656,"volume":1657,"transactions":9,"vwap":766},"2025-11-24",2.43,508600,{"date":1659,"open":628,"high":993,"low":772,"close":638,"change":551,"percent_change":1660,"volume":1661,"transactions":9,"vwap":638},"2025-11-21",1.52,540600,{"date":1663,"open":802,"high":1664,"low":772,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-11-20",5.845,5.27,-0.37,-6.56,633300,{"date":1670,"open":434,"high":1533,"low":1251,"close":802,"change":271,"percent_change":1671,"volume":1672,"transactions":9,"vwap":802},"2025-11-19",-5.69,453600,{"date":1674,"open":1271,"high":842,"low":1675,"close":1639,"change":551,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1639},"2025-11-18",5.775,1.36,531800,{"date":1679,"open":1565,"high":961,"low":1266,"close":1264,"change":1007,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1264},"2025-11-17",-5.75,398900,{"date":1683,"open":837,"high":1163,"low":844,"close":1684,"change":551,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-14",6.26,1.29,477800,{"date":1688,"open":980,"high":1168,"low":963,"close":986,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":986},"2025-11-13",-0.41,-6.22,358000,{"date":1693,"open":1204,"high":1407,"low":1694,"close":1193,"change":551,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1193},"2025-11-12",6.305,1.23,371100,{"date":1698,"open":979,"high":1699,"low":1518,"close":1700,"change":339,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-11",6.724,6.51,2.84,311600,{"date":1704,"open":858,"high":1301,"low":1684,"close":965,"change":1026,"percent_change":1258,"volume":1705,"transactions":9,"vwap":965},"2025-11-10",744600,{"date":1707,"open":1708,"high":1571,"low":1709,"close":1288,"change":232,"percent_change":710,"volume":1710,"transactions":9,"vwap":1288},"2025-11-07",6.11,5.507,719500,{"date":1712,"open":1121,"high":1121,"low":1288,"close":1565,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1565},"2025-11-06",-0.51,-7.58,613600,{"date":1717,"open":1200,"high":1173,"low":977,"close":1121,"change":350,"percent_change":1150,"volume":1718,"transactions":9,"vwap":1121},"2025-11-05",573600,{"date":1720,"open":1145,"high":1109,"low":1073,"close":849,"change":147,"percent_change":1721,"volume":1722,"transactions":9,"vwap":849},"2025-11-04",-2.76,340200,{"date":1724,"open":907,"high":878,"low":929,"close":1119,"change":709,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1119},"2025-11-03",-2.41,424400,{"date":1728,"open":905,"high":897,"low":1109,"close":1102,"change":261,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1102},"2025-10-31",-2.22,382300,{"date":1732,"open":1489,"high":1733,"low":1423,"close":1734,"change":423,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-30",7.26,7.21,-0.55,330900,{"date":1738,"open":930,"high":1095,"low":891,"close":870,"change":859,"percent_change":142,"volume":1739,"transactions":9,"vwap":870},"2025-10-29",402500,{"date":1741,"open":1101,"high":1463,"low":1174,"close":905,"change":1259,"percent_change":1742,"volume":1743,"transactions":9,"vwap":905},"2025-10-28",-3.23,389100,{"date":1745,"open":1498,"high":1746,"low":1109,"close":1385,"change":212,"percent_change":1571,"volume":1747,"transactions":9,"vwap":1385},"2025-10-27",7.485,554900,{"date":1749,"open":905,"high":1750,"low":921,"close":891,"change":271,"percent_change":1751,"volume":1752,"transactions":9,"vwap":891},"2025-10-24",7.559,-4.63,743500,{"date":1754,"open":1287,"high":1385,"low":1287,"close":914,"change":520,"percent_change":837,"volume":1755,"transactions":9,"vwap":914},"2025-10-23",562900,{"date":1757,"open":1408,"high":1758,"low":1200,"close":586,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":586},"2025-10-22",7.625,-0.7,-9.17,1515200,{"date":1763,"open":1764,"high":1765,"low":892,"close":1766,"change":292,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-21",8.39,8.73,7.63,-9.92,1126500,{"date":1770,"open":1361,"high":1771,"low":891,"close":1772,"change":118,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-20",8.53,8.47,3.8,1023500,{"date":1776,"open":1777,"high":1384,"low":1778,"close":1348,"change":402,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1348},"2025-10-17",8.4,8.1,-3.55,371280,{"date":1782,"open":359,"high":1783,"low":1777,"close":1784,"change":424,"percent_change":1031,"volume":1785,"transactions":9,"vwap":1784},"2025-10-16",8.94,8.46,291045,{"date":1787,"open":1783,"high":20,"low":1788,"close":1789,"change":468,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-10-15",8.66,8.86,0.68,321510,{"date":1793,"open":1312,"high":1794,"low":1778,"close":346,"change":520,"percent_change":686,"volume":1795,"transactions":9,"vwap":346},"2025-10-14",9,372555,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":775,"percent_change":1259,"volume":1802,"transactions":9,"vwap":1801},"2025-10-13",8.58,8.7,8.2,8.38,376690,{"date":1804,"open":1794,"high":1805,"low":1777,"close":1777,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1777},"2025-10-10",9.1,-0.56,-6.25,539600,{"date":1810,"open":299,"high":299,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-09",8.9,8.96,-0.28,-3.03,419865,{"date":1817,"open":307,"high":409,"low":1818,"close":318,"change":21,"percent_change":1819,"volume":1820,"transactions":9,"vwap":318},"2025-10-08",9.18,-1.49,570265,{"date":1822,"open":328,"high":268,"low":1794,"close":443,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":443},"2025-10-07",-1.92,-16.99,1654895,{"date":1827,"open":307,"high":1828,"low":337,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-06",11.58,11.3,2.04,22.03,1981990,{"date":1834,"open":349,"high":1835,"low":512,"close":1836,"change":1652,"percent_change":1638,"volume":1837,"transactions":9,"vwap":1836},"2025-10-03",9.32,9.26,538545,{"date":1839,"open":1801,"high":346,"low":1383,"close":390,"change":916,"percent_change":1840,"volume":1841,"transactions":9,"vwap":390},"2025-10-02",5.57,309495,{"date":1843,"open":389,"high":346,"low":1312,"close":1312,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1312},"2025-10-01",-0.46,-5.28,515480,{"date":1848,"open":1789,"high":1794,"low":1849,"close":390,"change":21,"percent_change":1850,"volume":1851,"transactions":9,"vwap":390},"2025-09-30",8.6,-1.58,206100,{"date":1853,"open":1854,"high":443,"low":357,"close":1789,"change":271,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1789},"2025-09-29",9.28,-3.7,435925,{"date":1858,"open":1859,"high":337,"low":17,"close":1859,"change":725,"percent_change":725,"volume":1860,"transactions":9,"vwap":1859},"2025-09-26",9.2,184335,{"date":1862,"open":1854,"high":1854,"low":16,"close":1859,"change":561,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1859},"2025-09-25",-2.13,224285,{"date":1866,"open":1867,"high":1868,"low":1867,"close":337,"change":339,"percent_change":1869,"volume":1870,"transactions":9,"vwap":337},"2025-09-24",9.22,9.56,1.95,197460,{"date":1872,"open":1859,"high":298,"low":18,"close":1867,"change":350,"percent_change":945,"volume":1873,"transactions":9,"vwap":1867},"2025-09-23",451000,{"date":1875,"open":18,"high":1818,"low":346,"close":1818,"change":775,"percent_change":620,"volume":1876,"transactions":9,"vwap":1818},"2025-09-22",303300,{"date":1878,"open":20,"high":1859,"low":357,"close":1859,"change":53,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1859},"2025-09-19",1.1,433185,{"date":1882,"open":1794,"high":318,"low":1883,"close":1805,"change":487,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1805},"2025-09-18",8.92,1.56,326035,{"date":1887,"open":1794,"high":18,"low":1789,"close":1812,"change":775,"percent_change":620,"volume":1888,"transactions":9,"vwap":1812},"2025-09-17",254075,{"date":1890,"open":1818,"high":1859,"low":1883,"close":1891,"change":1594,"percent_change":1479,"volume":1892,"transactions":9,"vwap":1891},"2025-09-16",8.98,182690,{"date":1894,"open":443,"high":337,"low":1789,"close":17,"change":261,"percent_change":1895,"volume":1896,"transactions":9,"vwap":17},"2025-09-15",-1.74,288950,{"date":1898,"open":1899,"high":484,"low":18,"close":1859,"change":53,"percent_change":1879,"volume":1900,"transactions":9,"vwap":1859},"2025-09-12",9.3,268575,{"date":1902,"open":359,"high":1818,"low":346,"close":1805,"change":1611,"percent_change":642,"volume":1903,"transactions":9,"vwap":1805},"2025-09-11",254060,{"date":1905,"open":16,"high":338,"low":1799,"close":357,"change":1378,"percent_change":1906,"volume":1907,"transactions":9,"vwap":357},"2025-09-10",-1.35,241295,{"date":1909,"open":349,"high":1794,"low":512,"close":349,"change":725,"percent_change":725,"volume":1910,"transactions":9,"vwap":349},"2025-09-09",174350,{"date":1912,"open":1859,"high":1867,"low":349,"close":349,"change":1813,"percent_change":1913,"volume":1914,"transactions":9,"vwap":349},"2025-09-08",-3.06,230405,{"date":1916,"open":1794,"high":1859,"low":1812,"close":20,"change":309,"percent_change":1917,"volume":1918,"transactions":9,"vwap":20},"2025-09-05",2.23,188285,{"date":1920,"open":410,"high":270,"low":1783,"close":1812,"change":223,"percent_change":1595,"volume":1921,"transactions":9,"vwap":1812},"2025-09-04",834015,{"date":1923,"open":1794,"high":1859,"low":359,"close":17,"change":775,"percent_change":620,"volume":1924,"transactions":9,"vwap":17},"2025-09-03",637570,{"date":1926,"open":17,"high":1818,"low":512,"close":338,"change":21,"percent_change":1504,"volume":1927,"transactions":9,"vwap":338},"2025-09-02",189545,{"date":1929,"open":443,"high":443,"low":17,"close":1859,"change":725,"percent_change":725,"volume":1930,"transactions":9,"vwap":1859},"2025-08-29",156495,{"date":1932,"open":443,"high":443,"low":18,"close":1859,"change":453,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1859},"2025-08-28",-1.08,172505,{"date":1936,"open":337,"high":1937,"low":1899,"close":1899,"change":169,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1899},"2025-08-27",10.2,1.31,385125,{"date":1941,"open":1859,"high":308,"low":338,"close":1818,"change":468,"percent_change":529,"volume":1942,"transactions":9,"vwap":1818},"2025-08-26",151795,{"date":1944,"open":1867,"high":337,"low":1794,"close":18,"change":775,"percent_change":620,"volume":1945,"transactions":9,"vwap":18},"2025-08-25",160115,{"date":1947,"open":1849,"high":443,"low":1849,"close":1948,"change":916,"percent_change":609,"volume":1949,"transactions":9,"vwap":1948},"2025-08-22",9.14,323855,{"date":1951,"open":346,"high":1794,"low":389,"close":389,"change":261,"percent_change":1952,"volume":1953,"transactions":9,"vwap":389},"2025-08-21",-1.81,242440,{"date":1955,"open":1794,"high":17,"low":1384,"close":359,"change":1813,"percent_change":1956,"volume":1957,"transactions":9,"vwap":359},"2025-08-20",-3.07,276255,{"date":1959,"open":1899,"high":443,"low":1812,"close":18,"change":1813,"percent_change":1960,"volume":1961,"transactions":9,"vwap":18},"2025-08-19",-2.98,242020,{"date":1963,"open":337,"high":1964,"low":1899,"close":337,"change":1594,"percent_change":1965,"volume":1966,"transactions":9,"vwap":337},"2025-08-18",9.54,-0.63,134670,{"date":1968,"open":307,"high":485,"low":1969,"close":422,"change":261,"percent_change":1426,"volume":1970,"transactions":9,"vwap":422},"2025-08-15",9.42,151520,{"date":1972,"open":307,"high":1973,"low":337,"close":411,"change":775,"percent_change":232,"volume":1974,"transactions":9,"vwap":411},"2025-08-14",9.7,152990,{"date":1976,"open":1899,"high":1977,"low":1854,"close":1977,"change":339,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-08-13",9.64,1.9,153100,{"date":1981,"open":484,"high":476,"low":1805,"close":422,"change":487,"percent_change":1210,"volume":1982,"transactions":9,"vwap":422},"2025-08-12",185785,{"date":1984,"open":1985,"high":231,"low":1867,"close":1835,"change":612,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1835},"2025-08-11",9.86,-5.86,145260,{"date":1989,"open":484,"high":231,"low":1805,"close":231,"change":469,"percent_change":1413,"volume":1990,"transactions":9,"vwap":231},"2025-08-08",271940,{"date":1992,"open":1859,"high":319,"low":1849,"close":1836,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1836},"2025-08-07",-0.48,-4.93,608100,{"date":1997,"open":288,"high":1998,"low":1973,"close":485,"change":776,"percent_change":1999,"volume":2000,"transactions":9,"vwap":485},"2025-08-06",10.32,-3.75,455385,{"date":2002,"open":2003,"high":198,"low":432,"close":239,"change":423,"percent_change":113,"volume":2004,"transactions":9,"vwap":239},"2025-08-05",10.22,203585,{"date":2006,"open":221,"high":1937,"low":1973,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-08-04",10.16,0.38,3.89,200060,{"date":2012,"open":411,"high":298,"low":484,"close":221,"change":551,"percent_change":2013,"volume":2014,"transactions":9,"vwap":221},"2025-08-01",0.82,177175,{"date":2016,"open":2017,"high":270,"low":476,"close":1973,"change":453,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1973},"2025-07-31",9.82,-1.02,241205,{"date":2021,"open":288,"high":2022,"low":1973,"close":298,"change":620,"percent_change":2023,"volume":1900,"transactions":9,"vwap":298},"2025-07-30",10.18,-2.2,{"date":2025,"open":2026,"high":2026,"low":270,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-07-29",10.8,10.02,-0.78,-7.22,316005,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2026,"change":747,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2026},"2025-07-28",11.06,11.2,10.72,-2.35,258540,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2033,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2033},"2025-07-25",11.5,11.6,11,-0.44,-3.83,310565,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2040,"change":477,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2040},"2025-07-24",11.8,12.2,11.4,-1.54,374565,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":551,"percent_change":142,"volume":2059,"transactions":9,"vwap":2058},"2025-07-23",11.66,11.98,11.54,11.68,309520,{"date":2061,"open":2048,"high":2062,"low":2063,"close":2041,"change":350,"percent_change":1277,"volume":2064,"transactions":9,"vwap":2041},"2025-07-22",12,11.48,347640,{"date":2066,"open":2062,"high":2067,"low":2068,"close":2069,"change":423,"percent_change":271,"volume":2070,"transactions":9,"vwap":2069},"2025-07-21",12.52,11.52,11.56,468185,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2041,"change":1611,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2041},"2025-07-18",12.06,10.76,3.02,600475,{"date":2078,"open":2079,"high":2080,"low":2034,"close":2081,"change":1652,"percent_change":648,"volume":2082,"transactions":9,"vwap":2081},"2025-07-17",11.42,12.58,11.26,1016005,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2035,"change":590,"percent_change":1062,"volume":2088,"transactions":9,"vwap":2035},"2025-07-16",10.54,11.14,10.5,441515,{"date":2090,"open":270,"high":2091,"low":270,"close":1937,"change":1611,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1937},"2025-07-15",10.86,3.45,747275,{"date":2095,"open":2017,"high":2027,"low":485,"close":1985,"change":223,"percent_change":191,"volume":2096,"transactions":9,"vwap":1985},"2025-07-14",243870,{"date":2098,"open":270,"high":229,"low":2099,"close":432,"change":1594,"percent_change":2100,"volume":2101,"transactions":9,"vwap":432},"2025-07-11",9.72,-0.6,242735,{"date":2103,"open":2104,"high":2007,"low":1985,"close":270,"change":487,"percent_change":982,"volume":2105,"transactions":9,"vwap":270},"2025-07-10",9.92,227700,{"date":2107,"open":219,"high":2108,"low":260,"close":1985,"change":423,"percent_change":424,"volume":2109,"transactions":9,"vwap":1985},"2025-07-09",10.24,220385,{"date":2111,"open":2017,"high":1937,"low":298,"close":231,"change":169,"percent_change":1695,"volume":2112,"transactions":9,"vwap":231},"2025-07-08",257505,{"date":2114,"open":432,"high":201,"low":328,"close":221,"change":747,"percent_change":1640,"volume":2115,"transactions":9,"vwap":221},"2025-07-07",195735,{"date":2117,"open":231,"high":421,"low":298,"close":219,"change":1394,"percent_change":2118,"volume":2119,"transactions":9,"vwap":219},"2025-07-03",2.45,125560,{"date":2121,"open":319,"high":270,"low":1854,"close":298,"change":300,"percent_change":2122,"volume":2123,"transactions":9,"vwap":298},"2025-07-02",2.94,268685,{"date":2125,"open":2126,"high":2126,"low":17,"close":299,"change":725,"percent_change":725,"volume":2127,"transactions":9,"vwap":299},"2025-07-01",9.68,315835,{"date":2129,"open":260,"high":2104,"low":18,"close":299,"change":1007,"percent_change":1013,"volume":2130,"transactions":9,"vwap":299},"2025-06-30",622070,{"date":2132,"open":270,"high":421,"low":2017,"close":222,"change":1378,"percent_change":2133,"volume":2134,"transactions":9,"vwap":222},"2025-06-27",-1.2,346770,{"date":2136,"open":410,"high":2137,"low":1985,"close":270,"change":775,"percent_change":561,"volume":2138,"transactions":9,"vwap":270},"2025-06-26",10.14,348550,{"date":2140,"open":229,"high":239,"low":2104,"close":2027,"change":775,"percent_change":561,"volume":2141,"transactions":9,"vwap":2027},"2025-06-25",344370,{"date":2143,"open":270,"high":2144,"low":221,"close":219,"change":169,"percent_change":2145,"volume":2146,"transactions":9,"vwap":219},"2025-06-24",11.32,1.21,966010,{"date":2148,"open":239,"high":1937,"low":2104,"close":2104,"change":402,"percent_change":83,"volume":2149,"transactions":9,"vwap":2104},"2025-06-23",258780,{"date":2151,"open":2108,"high":198,"low":2027,"close":2003,"change":169,"percent_change":242,"volume":2152,"transactions":9,"vwap":2003},"2025-06-20",697155,{"date":2154,"open":229,"high":209,"low":270,"close":229,"change":53,"percent_change":177,"volume":2155,"transactions":9,"vwap":229},"2025-06-18",187980,{"date":2157,"open":1937,"high":268,"low":270,"close":270,"change":1259,"percent_change":2158,"volume":2159,"transactions":9,"vwap":270},"2025-06-17",-2.34,247905,{"date":2161,"open":219,"high":209,"low":219,"close":2108,"change":309,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2108},"2025-06-16",1.99,164545,{"date":2165,"open":2166,"high":2166,"low":270,"close":219,"change":1007,"percent_change":2167,"volume":2168,"transactions":9,"vwap":219},"2025-06-13",10.4,-3.46,282280,{"date":2170,"open":2166,"high":2171,"low":1937,"close":2166,"change":423,"percent_change":776,"volume":2172,"transactions":9,"vwap":2166},"2025-06-12",10.44,149940,{"date":2174,"open":2166,"high":2175,"low":2108,"close":2171,"change":487,"percent_change":1676,"volume":2176,"transactions":9,"vwap":2171},"2025-06-11",10.6,149685,{"date":2178,"open":2175,"high":2175,"low":2179,"close":2179,"change":402,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-06-10",10.3,-2.83,211005,{"date":2183,"open":26,"high":2184,"low":269,"close":2175,"change":468,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2175},"2025-06-09",10.74,0.57,194920,{"date":2188,"open":26,"high":2091,"low":2166,"close":2085,"change":775,"percent_change":147,"volume":2189,"transactions":9,"vwap":2085},"2025-06-06",280990,{"date":2191,"open":2026,"high":2192,"low":2193,"close":2194,"change":21,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-06-05",10.96,10.46,10.56,-1.31,287635,{"date":2198,"open":2199,"high":2200,"low":26,"close":2201,"change":53,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-06-04",10.68,11.1,10.7,0.94,316540,{"date":2205,"open":2206,"high":2207,"low":2179,"close":2175,"change":725,"percent_change":725,"volume":2208,"transactions":9,"vwap":2175},"2025-06-03",10.52,10.78,177765,{"date":2210,"open":2087,"high":2175,"low":1937,"close":2175,"change":169,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2175},"2025-06-02",1.15,211590,{"date":2214,"open":2201,"high":2074,"low":269,"close":2215,"change":561,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-05-30",10.48,-1.87,201455,{"date":2219,"open":26,"high":2184,"low":269,"close":2199,"change":468,"percent_change":433,"volume":2220,"transactions":9,"vwap":2199},"2025-05-29",246875,{"date":2222,"open":2223,"high":2224,"low":2171,"close":2225,"change":477,"percent_change":755,"volume":2226,"transactions":9,"vwap":2225},"2025-05-28",10.9,10.98,10.62,225910,{"date":2228,"open":2229,"high":2224,"low":239,"close":2026,"change":2230,"percent_change":586,"volume":2231,"transactions":9,"vwap":2026},"2025-05-27",10.58,0.7,377500,{"date":2233,"open":2166,"high":2166,"low":421,"close":229,"change":424,"percent_change":2234,"volume":2235,"transactions":9,"vwap":229},"2025-05-23",-3.81,283950,{"date":2237,"open":1937,"high":2175,"low":270,"close":2087,"change":2238,"percent_change":1039,"volume":2239,"transactions":9,"vwap":2087},"2025-05-22",0.5,313140,{"date":2241,"open":269,"high":2026,"low":2104,"close":270,"change":2100,"percent_change":2242,"volume":2243,"transactions":9,"vwap":270},"2025-05-21",-5.66,614465,{"date":2245,"open":1937,"high":2246,"low":1937,"close":2175,"change":725,"percent_change":725,"volume":2247,"transactions":9,"vwap":2175},"2025-05-20",10.66,246115,{"date":2249,"open":2175,"high":2250,"low":268,"close":2175,"change":725,"percent_change":725,"volume":2251,"transactions":9,"vwap":2175},"2025-05-19",10.84,386395,{"date":2253,"open":1937,"high":2026,"low":231,"close":2175,"change":424,"percent_change":1013,"volume":2254,"transactions":9,"vwap":2175},"2025-05-16",1695505,{"date":2256,"open":2068,"high":2068,"low":2074,"close":2042,"change":612,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2042},"2025-05-15",-5.01,272745,{"date":2260,"open":2261,"high":2073,"low":1829,"close":1828,"change":271,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1828},"2025-05-14",11.9,-2.85,180130,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":223,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-05-13",12.04,12.38,11.36,11.92,-0.67,239190,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2062,"change":1557,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2062},"2025-05-12",13.4,11.82,-4,299090,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-05-09",14,14.5,12.4,12.5,-2.24,-15.2,445785,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2202,"percent_change":1287,"volume":2293,"transactions":9,"vwap":2292},"2025-05-08",13.92,14.96,13.9,14.74,270545,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2297,"change":1150,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-05-07",13.5,13.8,13.04,4.55,82635,{"date":2302,"open":2274,"high":2303,"low":2304,"close":2305,"change":561,"percent_change":1819,"volume":2306,"transactions":9,"vwap":2305},"2025-05-06",13.66,13,13.2,120575,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2274,"change":191,"percent_change":805,"volume":2312,"transactions":9,"vwap":2274},"2025-05-05",14.4,14.58,13.24,183995,{"date":2314,"open":2315,"high":2316,"low":2280,"close":2317,"change":747,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-05-02",14.6,15.2,14.2,-1.8,215990,{"date":2321,"open":2322,"high":2316,"low":2323,"close":2323,"change":2043,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-05-01",14.8,14.46,-2.95,78810,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2329,"change":453,"percent_change":2270,"volume":2331,"transactions":9,"vwap":2329},"2025-04-30",14.78,14.9,14.1,75570,{"date":2333,"open":2334,"high":180,"low":2322,"close":2335,"change":433,"percent_change":642,"volume":2336,"transactions":9,"vwap":2335},"2025-04-29",14.86,15,128665,{"date":184,"open":2315,"high":2338,"low":2330,"close":2339,"change":261,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},15.08,14.44,-1.1,97995]