[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACVA":3,"homepage-market-summary":29,"stock-historical-ACVA":170},{"ticker":4,"date":5,"profile":6,"quote":14},"ACVA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ACV Auctions Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","ACV Auctions Inc operates a mobile platform for wholesale car auctions. It provides a digital marketplace for wholesale vehicle transactions and data services that offer transparent and accurate vehicle information for customers. Additionally, the company's marketplace platform is supported by remarketing centers in various locations throughout the United States.","3,200","Buffalo, NY",{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},10.45,10.44,10.47,10.43,0.02,0.19,6423197.391732,12473,10.4484,37.77,4.065,1959391.854413302,18.9,1388,{"status":30,"indices":31,"watchlist":72,"sectors":95,"benchmarks":150},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":20,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},17.54,3801005,1387366893.925663,-24.87,"2025-04-21",[181,182,189,197,204,209,216,222,229,235,241,249,254,259,264,272,283,294,303,314,325,335,346,356,367,376,385,394,404,413,423,432,442,453,463,473,483,490,496,503,512,522,531,541,550,559,569,579,587,596,605,613,624,630,636,643,650,656,664,669,676,683,690,694,699,706,711,719,726,734,739,747,754,761,769,776,782,790,798,807,816,822,829,836,845,854,861,867,873,878,884,892,898,904,909,914,920,926,933,937,942,948,955,963,971,979,987,994,1001,1008,1014,1019,1026,1032,1039,1044,1050,1059,1067,1074,1081,1086,1094,1100,1106,1112,1118,1125,1132,1139,1144,1148,1154,1161,1166,1171,1178,1184,1190,1196,1201,1207,1212,1216,1221,1225,1232,1240,1245,1250,1255,1260,1267,1272,1280,1286,1291,1295,1299,1304,1310,1315,1318,1323,1330,1335,1341,1346,1351,1357,1364,1372,1380,1386,1393,1400,1406,1412,1420,1427,1435,1442,1447,1454,1461,1466,1471,1476,1482,1487,1493,1498,1503,1509,1514,1520,1527,1531,1537,1543,1547,1551,1555,1561,1565,1571,1577,1581,1585,1589,1594,1600,1605,1610,1616,1623,1627,1632,1637,1643,1648,1654,1657,1662,1668,1673,1679,1686,1693,1700,1706,1711,1719,1727,1732,1739,1745,1751,1757,1762,1768,1774,1780,1786,1791,1797,1804,1812,1820,1828,1834,1841,1848,1854,1860,1868,1873,1879,1883,1889,1895,1901,1908,1915,1921,1927,1932,1940,1948,1956,1963,1971,1978,1984,1990,1997,2004,2011,2017,2023,2030,2035,2040,2047,2053,2059,2067,2075,2083,2090,2098,2106,2114,2122,2130,2137,2144,2151,2157,2163,2170,2178,2186,2194,2201,2207,2215,2223,2231,2238,2244,2251,2258,2264,2270,2276,2283,2290,2297,2304,2310,2316,2323,2330,2338,2345,2351,2359,2366,2372,2379,2383,2389,2395,2400,2406,2411,2415,2422,2429,2435,2440,2445,2451,2458,2464,2469,2475,2481,2486,2492,2496,2502,2509,2515,2523,2529,2533,2541,2549,2555,2561,2568,2574,2579],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":16,"high":15,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",-0.01,-0.1,13298667.816326,15536,10.441,{"date":190,"open":18,"high":15,"low":191,"close":16,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",10.425,-0.02,-0.19,22440378.62874,18454,10.4308,{"date":198,"open":15,"high":17,"low":18,"close":199,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-28",10.46,0,7030932.273459,15188,10.4615,{"date":205,"open":199,"high":199,"low":15,"close":199,"change":200,"percent_change":200,"volume":206,"transactions":207,"vwap":208},"2026-09-25",3745495.14744,15417,10.4544,{"date":210,"open":16,"high":211,"low":16,"close":199,"change":164,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-24",10.465,0.29,6090705.559529,18147,10.4516,{"date":217,"open":199,"high":17,"low":218,"close":18,"change":192,"percent_change":193,"volume":219,"transactions":220,"vwap":221},"2026-09-23",10.41,14192982.927327,25681,10.4417,{"date":223,"open":17,"high":224,"low":15,"close":15,"change":114,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-22",10.48,-0.29,4395901.464375,17230,10.4616,{"date":230,"open":224,"high":231,"low":15,"close":224,"change":200,"percent_change":200,"volume":232,"transactions":233,"vwap":234},"2026-09-21",10.49,10570716.733472,26888,10.4647,{"date":236,"open":224,"high":237,"low":15,"close":224,"change":200,"percent_change":200,"volume":238,"transactions":239,"vwap":240},"2026-09-18",10.485,11270771.603445,20409,10.4699,{"date":242,"open":199,"high":243,"low":15,"close":224,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-17",10.5,0.06,0.58,23704155.567252,33041,10.4671,{"date":250,"open":16,"high":16,"low":251,"close":251,"change":184,"percent_change":185,"volume":252,"transactions":253,"vwap":191},"2026-09-16",10.42,12102199.322602,28158,{"date":255,"open":18,"high":16,"low":218,"close":18,"change":19,"percent_change":20,"volume":256,"transactions":257,"vwap":258},"2026-09-15",12166395.545847,34737,10.428,{"date":260,"open":251,"high":16,"low":218,"close":218,"change":200,"percent_change":200,"volume":261,"transactions":262,"vwap":263},"2026-09-14",18536771.649905,49521,10.4224,{"date":265,"open":266,"high":199,"low":218,"close":218,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-11",10.455,3.19,44.18,115902396.581539,111871,10.4246,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-10",7.36,7.39,7,7.22,-0.15,-2.04,19621073.197755,50844,9.8021,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-09",7.03,7.41,6.86,7.37,0.34,4.84,3905062.897509,28753,7.1576,{"date":295,"open":296,"high":297,"low":298,"close":285,"change":70,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-08",6.95,7.11,6.68,0.72,3286649.878752,27970,6.9616,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-04",6.66,7.165,6.6,6.98,0.28,4.18,2673101.110267,22929,7.0103,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-03",6.84,6.99,6.64,6.7,-0.07,-1.03,2702963.249741,23382,6.7446,{"date":326,"open":327,"high":328,"low":305,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-02",6.71,6.945,6.77,0.01,0.15,1899058.26229,19032,6.8356,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-01",6.9,7.065,6.685,6.76,-0.27,-3.84,4063755.394579,31573,6.8371,{"date":347,"open":348,"high":349,"low":350,"close":285,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-31",7.09,7.315,7.015,-0.13,-1.82,3504125.235116,22597,7.1074,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-28",7.26,7.4227,7.04,7.16,-0.06,-0.83,2765241.804473,21612,7.1447,{"date":368,"open":369,"high":370,"low":371,"close":277,"change":185,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-27",7.3,7.4417,7.05,-1.37,2862247.029695,24619,7.2083,{"date":377,"open":277,"high":378,"low":379,"close":380,"change":51,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-26",7.48,7.215,7.32,0.55,1593138.28157,15918,7.3618,{"date":386,"open":387,"high":388,"low":358,"close":389,"change":193,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-25",7.43,7.55,7.28,-2.54,1854806.191676,17778,7.3494,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":51,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-24",7.46,7.6,7.265,7.47,0.54,2630256.652748,23020,7.4773,{"date":405,"open":406,"high":407,"low":275,"close":387,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-21",7.7,7.77,-0.24,-3.13,3258907.387931,26382,7.4755,{"date":414,"open":415,"high":416,"low":417,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-20",7.44,7.67,7.275,0.2,2.68,2943332.705861,26200,7.5272,{"date":424,"open":425,"high":426,"low":288,"close":399,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-19",7.64,7.685,-0.16,-2.1,3943510.771296,33875,7.4998,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":330,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-18",7.57,7.855,7.51,7.63,0.13,4210794.716632,35304,7.6798,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-17",8.215,8.24,7.61,7.62,-0.65,-7.86,5317057.412248,31795,7.7475,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":44,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",7.92,8.29,7.7762,8.27,3.89,4047006.56186,33711,8.0809,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":418,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-13",7.72,8.355,7.6801,7.96,2.58,5773386.636393,42009,8.0625,{"date":474,"open":274,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-12",8.035,7.14,7.76,0.5,6.89,8749639.892035,65297,7.7478,{"date":484,"open":485,"high":458,"low":486,"close":358,"change":200,"percent_change":200,"volume":487,"transactions":488,"vwap":489},"2026-08-11",8.22,6.67,25594209.34131,195925,7.3787,{"date":491,"open":389,"high":434,"low":285,"close":358,"change":93,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-10",-2.68,7030345.781106,49352,7.1865,{"date":497,"open":498,"high":407,"low":499,"close":396,"change":330,"percent_change":438,"volume":500,"transactions":501,"vwap":502},"2026-08-07",7.49,7.335,3676071.938725,32135,7.5299,{"date":504,"open":388,"high":397,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-06",7.42,7.45,-0.23,-2.99,1843349.361059,24909,7.4884,{"date":513,"open":514,"high":515,"low":434,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-05",7.98,8.0799,7.68,-0.32,-4,2631822.623286,24203,7.7167,{"date":523,"open":416,"high":524,"low":416,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",8.02,8,0.21,2.7,2137754.448275,22734,7.9539,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-03",7.73,8.065,7.79,0.3,4.01,2732995.937162,25318,7.8768,{"date":542,"open":514,"high":543,"low":544,"close":498,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-31",8.025,7.35,-0.54,-6.72,4950769.303439,40606,7.5667,{"date":551,"open":455,"high":552,"low":397,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-30",8.08,8.03,-0.04,-0.5,2622627.934926,27907,7.8619,{"date":560,"open":561,"high":562,"low":524,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",8.13,8.375,8.07,-0.12,-1.47,1439813.826124,19752,8.1814,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":331,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",8.11,8.245,8.085,8.19,1.87,2038307.280055,21669,8.1811,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":44,"percent_change":537,"volume":585,"transactions":586,"vwap":475},"2026-07-27",7.85,8.125,7.845,8.04,1938377.47973,22221,{"date":588,"open":447,"high":589,"low":590,"close":533,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-24",7.82,7.58,0.16,2.11,3295271.586123,25820,7.7237,{"date":597,"open":516,"high":598,"low":599,"close":434,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-23",7.755,7.515,-0.11,-1.43,2441981.015386,22691,7.5965,{"date":606,"open":607,"high":563,"low":436,"close":516,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",7.99,-0.25,-3.15,3986287.80943,24890,7.6869,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-21",7.4,7.95,7.325,7.93,0.52,7.02,2988680.941414,25840,7.8018,{"date":625,"open":626,"high":434,"low":277,"close":286,"change":554,"percent_change":545,"volume":627,"transactions":628,"vwap":629},"2026-07-20",7.34,3324043.834696,32309,7.3976,{"date":631,"open":632,"high":388,"low":389,"close":506,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":506},"2026-07-17",7.5,-0.18,-2.36,3085800,{"date":637,"open":399,"high":638,"low":639,"close":437,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":437},"2026-07-16",7.735,7.395,0.17,2.28,3254900,{"date":644,"open":626,"high":645,"low":646,"close":396,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":396},"2026-07-15",7.56,7.155,0.23,3.18,2848300,{"date":651,"open":652,"high":389,"low":486,"close":653,"change":169,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-14",6.69,7.23,6.17,3318400,{"date":657,"open":652,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-13",6.835,6.615,6.81,0.14,2.1,2451700,{"date":665,"open":620,"high":297,"low":666,"close":486,"change":608,"percent_change":667,"volume":668,"transactions":9,"vwap":486},"2026-07-10",6.645,-3.61,3046700,{"date":670,"open":287,"high":671,"low":672,"close":673,"change":320,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-09",7.0050001,6.8,6.92,-1,2679500,{"date":677,"open":361,"high":678,"low":679,"close":317,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":317},"2026-07-08",7.25,6.94,-0.3,-4.12,5755200,{"date":684,"open":378,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-07",7.59,7.29,-0.14,-1.88,2324500,{"date":691,"open":653,"high":685,"low":653,"close":387,"change":438,"percent_change":692,"volume":693,"transactions":9,"vwap":387},"2026-07-06",1.78,3192500,{"date":695,"open":686,"high":696,"low":697,"close":369,"change":330,"percent_change":661,"volume":698,"transactions":9,"vwap":369},"2026-07-02",7.38,7.08,2376300,{"date":700,"open":701,"high":387,"low":702,"close":686,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":686},"2026-07-01",7.33,7.2,0.1,1.39,2375300,{"date":707,"open":348,"high":499,"low":708,"close":709,"change":184,"percent_change":687,"volume":710,"transactions":9,"vwap":709},"2026-06-30",7.048,7.19,2756400,{"date":712,"open":713,"high":714,"low":715,"close":702,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":702},"2026-06-29",6.91,7.235,6.855,0.27,3.9,3615100,{"date":720,"open":721,"high":285,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-26",6.52,6.93,0.36,5.48,8770400,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":114,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-25",6.53,6.72,6.45,6.57,-0.45,2427200,{"date":735,"open":736,"high":329,"low":736,"close":307,"change":418,"percent_change":737,"volume":738,"transactions":9,"vwap":307},"2026-06-24",6.48,3.12,2348900,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":164,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-23",6.43,6.495,6.35,6.4,0.47,2752200,{"date":748,"open":749,"high":721,"low":750,"close":751,"change":600,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-22",6.38,6.305,6.37,-1.7,2112900,{"date":755,"open":756,"high":757,"low":758,"close":736,"change":289,"percent_change":759,"volume":760,"transactions":9,"vwap":736},"2026-06-18",6.11,6.595,6.07,5.54,4444800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":351,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-17",6.26,6.455,6,6.14,-2.07,2443600,{"date":770,"open":771,"high":751,"low":772,"close":773,"change":554,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-16",6.29,6.195,6.27,-0.63,1696400,{"date":777,"open":778,"high":779,"low":765,"close":779,"change":536,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-15",6.05,6.31,4.99,1954400,{"date":783,"open":730,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-12",6.49,5.995,6.01,-0.44,-6.82,3034600,{"date":791,"open":792,"high":793,"low":794,"close":730,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":730},"2026-06-11",5.92,6.46,5.91,0.51,8.59,3246400,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-10",5.63,5.975,5.6,5.94,0.22,3.85,3740500,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-09",5.65,5.915,5.585,5.72,0.07,1.24,1920300,{"date":817,"open":818,"high":819,"low":820,"close":809,"change":184,"percent_change":633,"volume":821,"transactions":9,"vwap":809},"2026-06-08",5.61,5.705,5.555,2103600,{"date":823,"open":824,"high":803,"low":759,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-05",5.85,5.66,-0.21,-3.58,1989900,{"date":830,"open":831,"high":832,"low":833,"close":831,"change":244,"percent_change":834,"volume":835,"transactions":9,"vwap":831},"2026-06-04",5.87,6.06,5.77,1.03,2866500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-03",6.19,6.2,5.715,5.81,-0.51,-8.07,3894100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-02",6.39,6.445,6.25,6.32,-0.22,-3.36,3623900,{"date":855,"open":856,"high":672,"low":857,"close":858,"change":114,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-01",6.75,6.175,6.54,-0.46,3774700,{"date":862,"open":654,"high":856,"low":863,"close":731,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":731},"2026-05-29",6.16,0.26,4.12,10028100,{"date":868,"open":869,"high":870,"low":786,"close":779,"change":44,"percent_change":871,"volume":872,"transactions":9,"vwap":779},"2026-05-28",6.03,6.515,5.17,3771300,{"date":874,"open":803,"high":875,"low":876,"close":765,"change":164,"percent_change":478,"volume":877,"transactions":9,"vwap":765},"2026-05-27",6.18,5.9,1991200,{"date":879,"open":786,"high":880,"low":881,"close":882,"change":19,"percent_change":289,"volume":883,"transactions":9,"vwap":882},"2026-05-26",6.185,5.912,5.97,2784100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":70,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-22",5.88,6.13,5.84,5.95,0.85,1819300,{"date":893,"open":812,"high":894,"low":895,"close":876,"change":362,"percent_change":896,"volume":897,"transactions":9,"vwap":876},"2026-05-21",5.955,5.655,-1.01,2519800,{"date":899,"open":824,"high":900,"low":802,"close":901,"change":51,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-20",6.04,5.96,0.68,2605300,{"date":905,"open":756,"high":906,"low":794,"close":792,"change":185,"percent_change":907,"volume":908,"transactions":9,"vwap":792},"2026-05-19",6.24,-1.66,2558100,{"date":910,"open":794,"high":839,"low":831,"close":911,"change":703,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-18",6.02,1.69,3364500,{"date":915,"open":916,"high":917,"low":916,"close":792,"change":418,"percent_change":918,"volume":919,"transactions":9,"vwap":792},"2026-05-15",5.73,6.08,3.5,2892000,{"date":921,"open":922,"high":923,"low":924,"close":812,"change":813,"percent_change":814,"volume":925,"transactions":9,"vwap":812},"2026-05-14",5.935,5.99,5.71,3434700,{"date":927,"open":928,"high":929,"low":930,"close":809,"change":193,"percent_change":931,"volume":932,"transactions":9,"vwap":809},"2026-05-13",5.74,5.815,5.55,-3.25,3657900,{"date":934,"open":756,"high":838,"low":928,"close":888,"change":608,"percent_change":935,"volume":936,"transactions":9,"vwap":888},"2026-05-12",-4.11,3943400,{"date":938,"open":779,"high":793,"low":801,"close":939,"change":517,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-11",6.09,-4.99,4722800,{"date":943,"open":779,"high":319,"low":771,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-08",6.41,-0.09,-1.38,5670100,{"date":949,"open":950,"high":319,"low":803,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-07",6.174,6.5,1.28,24.52,13348400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":633,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-06",5.42,5.49,5,5.22,-3.33,9215700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":703,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-05",5.33,5.515,5.23,5.4,1.89,4002700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":19,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-04",5.32,5.395,5.26,5.3,0.38,2650500,{"date":980,"open":976,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-01",5.38,5.165,5.28,0.09,1.73,3765400,{"date":988,"open":989,"high":960,"low":990,"close":991,"change":114,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-30",5.13,5.04,5.19,-0.57,2180500,{"date":995,"open":996,"high":997,"low":998,"close":960,"change":418,"percent_change":999,"volume":1000,"transactions":9,"vwap":960},"2026-04-29",4.97,5.276,4.96,3.98,3722500,{"date":1002,"open":1003,"high":1004,"low":959,"close":1005,"change":93,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-28",5.29,5.35,5.02,-3.83,1989400,{"date":1009,"open":1010,"high":1011,"low":990,"close":960,"change":984,"percent_change":1012,"volume":1013,"transactions":9,"vwap":960},"2026-04-27",5.08,5.34,1.75,2433200,{"date":1015,"open":871,"high":973,"low":1016,"close":989,"change":362,"percent_change":1017,"volume":1018,"transactions":9,"vwap":989},"2026-04-24",5.105,-1.16,2597000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":991,"change":804,"percent_change":1024,"volume":1025,"transactions":9,"vwap":991},"2026-04-23",4.9,5.25,4.765,4.43,3104400,{"date":1027,"open":1028,"high":996,"low":1029,"close":996,"change":703,"percent_change":1030,"volume":1031,"transactions":9,"vwap":996},"2026-04-22",4.92,4.87,2.05,2031100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1029,"change":507,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1029},"2026-04-21",5.1,5.175,4.83,-4.51,1931100,{"date":1040,"open":998,"high":1034,"low":1028,"close":1034,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1034},"2026-04-20",0.08,1.59,1742100,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1005,"change":591,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1005},"2026-04-17",4.94,5.155,3.29,2732400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-16",4.98,5.03,4.8,4.86,-0.05,-1.02,2264200,{"date":1060,"open":1061,"high":959,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-15",4.71,4.66,4.91,0.25,5.36,1886200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1062,"change":661,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1062},"2026-04-14",4.54,4.73,4.47,3.1,2187700,{"date":1075,"open":1076,"high":1062,"low":1077,"close":1078,"change":20,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-13",4.32,4.27,4.52,4.39,2232600,{"date":1082,"open":1083,"high":1079,"low":310,"close":1084,"change":184,"percent_change":507,"volume":1085,"transactions":9,"vwap":1084},"2026-04-10",4.35,4.33,2556300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":408,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-09",4.53,4.555,4.295,4.34,-5.24,2583700,{"date":1095,"open":1096,"high":1021,"low":1069,"close":1097,"change":1056,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-08",4.81,4.58,-1.08,1702100,{"date":1101,"open":1102,"high":1103,"low":1097,"close":1104,"change":184,"percent_change":851,"volume":1105,"transactions":9,"vwap":1104},"2026-04-07",4.64,4.74,4.63,2255300,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1102,"change":309,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1102},"2026-04-06",4.37,4.69,6.42,2044000,{"date":1113,"open":310,"high":1114,"low":1115,"close":1116,"change":984,"percent_change":592,"volume":1117,"transactions":9,"vwap":1116},"2026-04-02",4.42,4.14,4.36,2536800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1077,"change":164,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1077},"2026-04-01",4.24,4.405,4.07,0.71,3413800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1120,"change":330,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1120},"2026-03-31",4.3,4.385,4.165,0.24,2725900,{"date":1133,"open":310,"high":1134,"low":1135,"close":1136,"change":1041,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-30",4.265,4.085,4.23,1.93,2542200,{"date":1140,"open":1077,"high":1127,"low":25,"close":1141,"change":633,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-27",4.15,-4.16,2528300,{"date":1145,"open":1084,"high":1078,"low":1146,"close":1084,"change":362,"percent_change":372,"volume":1147,"transactions":9,"vwap":1084},"2026-03-26",4.235,2940800,{"date":1149,"open":1070,"high":1150,"low":1151,"close":1079,"change":851,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1079},"2026-03-25",4.76,4.26,-4.77,3457000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":93,"percent_change":1142,"volume":1160,"transactions":9,"vwap":1159},"2026-03-24",4.7,4.75,4.5,4.61,1813800,{"date":1162,"open":1096,"high":1163,"low":1070,"close":1096,"change":703,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1096},"2026-03-23",4.915,2.12,3024300,{"date":1167,"open":1103,"high":1168,"low":1104,"close":1061,"change":192,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1061},"2026-03-20",4.815,-0.42,4093700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1070,"change":984,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1070},"2026-03-19",4.6,4.805,4.56,1.94,2800000,{"date":1179,"open":1029,"high":1053,"low":1180,"close":1102,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1102},"2026-03-18",4.62,-0.36,-7.2,2719500,{"date":1185,"open":1029,"high":1186,"low":1187,"close":959,"change":438,"percent_change":1188,"volume":1189,"transactions":9,"vwap":959},"2026-03-17",5.12,4.85,2.67,2230800,{"date":1191,"open":1192,"high":1010,"low":1193,"close":1029,"change":164,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1029},"2026-03-16",4.88,4.82,0.62,2286700,{"date":1197,"open":1029,"high":1198,"low":1054,"close":290,"change":192,"percent_change":1199,"volume":1200,"transactions":9,"vwap":290},"2026-03-13",4.975,-0.41,1760800,{"date":1202,"open":1203,"high":1204,"low":1036,"close":1055,"change":687,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1055},"2026-03-12",5.05,5.15,-2.8,2426200,{"date":1208,"open":1209,"high":967,"low":1055,"close":959,"change":427,"percent_change":1210,"volume":1211,"transactions":9,"vwap":959},"2026-03-11",5.16,-3.1,2147100,{"date":1213,"open":1010,"high":871,"low":1214,"close":1209,"change":330,"percent_change":20,"volume":1215,"transactions":9,"vwap":1209},"2026-03-10",4.875,2396900,{"date":1217,"open":959,"high":1218,"low":1055,"close":1204,"change":164,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1204},"2026-03-09",5.195,0.59,2206700,{"date":1222,"open":973,"high":1065,"low":1203,"close":1186,"change":225,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1186},"2026-03-06",-5.36,2292900,{"date":1226,"open":1227,"high":1228,"low":1004,"close":1229,"change":1056,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-05",5.44,5.67,5.41,-0.92,2463500,{"date":1233,"open":1227,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-04",5.64,5.31,5.46,-0.08,-1.44,2732600,{"date":1241,"open":1003,"high":1234,"low":990,"close":759,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":759},"2026-03-03",0.65,13.29,5573100,{"date":1246,"open":1061,"high":959,"low":1247,"close":1248,"change":164,"percent_change":1194,"volume":1249,"transactions":9,"vwap":1248},"2026-03-02",4.67,4.89,4217000,{"date":1251,"open":1173,"high":1252,"low":1158,"close":1055,"change":640,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1055},"2026-02-27",4.93,3.62,5734800,{"date":1256,"open":1257,"high":1150,"low":1257,"close":1109,"change":155,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1109},"2026-02-26",4.49,3.99,5304400,{"date":1261,"open":1192,"high":1262,"low":1263,"close":1264,"change":408,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-25",5.01,4.45,4.51,-5.05,6723200,{"date":1268,"open":1269,"high":809,"low":1159,"close":1157,"change":148,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1157},"2026-02-24",5.58,-16.37,19288300,{"date":1273,"open":1274,"high":1275,"low":759,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-23",6.51,6.55,5.68,-0.98,-14.71,7697700,{"date":1281,"open":1282,"high":715,"low":1283,"close":305,"change":945,"percent_change":1284,"volume":1285,"transactions":9,"vwap":305},"2026-02-20",6.735,6.585,-1.33,2661500,{"date":1287,"open":1288,"high":1289,"low":721,"close":856,"change":813,"percent_change":99,"volume":1290,"transactions":9,"vwap":856},"2026-02-19",6.62,6.82,2500700,{"date":1292,"open":1274,"high":1293,"low":741,"close":298,"change":1064,"percent_change":459,"volume":1294,"transactions":9,"vwap":298},"2026-02-18",6.794,3076800,{"date":1296,"open":318,"high":287,"low":779,"close":741,"change":633,"percent_change":1297,"volume":1298,"transactions":9,"vwap":741},"2026-02-17",-2.72,3692400,{"date":1300,"open":340,"high":713,"low":858,"close":1301,"change":703,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-13",6.61,1.54,2612600,{"date":1305,"open":702,"high":1306,"low":875,"close":1274,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1274},"2026-02-12",7.21,-0.69,-9.58,6956600,{"date":1311,"open":436,"high":1312,"low":646,"close":702,"change":945,"percent_change":1313,"volume":1314,"transactions":9,"vwap":702},"2026-02-11",7.54,-1.23,3535500,{"date":1316,"open":274,"high":397,"low":379,"close":686,"change":184,"percent_change":687,"volume":1317,"transactions":9,"vwap":686},"2026-02-10",2062200,{"date":1319,"open":544,"high":286,"low":1320,"close":369,"change":320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":369},"2026-02-09",7.12,-0.95,1840900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":288,"change":1328,"percent_change":1069,"volume":1329,"transactions":9,"vwap":288},"2026-02-06",7.13,7.425,7.01,0.32,2639000,{"date":1331,"open":1312,"high":590,"low":350,"close":371,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":371},"2026-02-05",-0.48,-6.37,2619600,{"date":1336,"open":396,"high":446,"low":1337,"close":1338,"change":244,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-04",7.213,7.53,0.8,4968000,{"date":1342,"open":1338,"high":465,"low":1343,"close":399,"change":278,"percent_change":1344,"volume":1345,"transactions":9,"vwap":399},"2026-02-03",7.355,-1.97,2553200,{"date":1347,"open":407,"high":1348,"low":397,"close":447,"change":193,"percent_change":1349,"volume":1350,"transactions":9,"vwap":447},"2026-02-02",7.87,-2.43,6428600,{"date":1352,"open":581,"high":1353,"low":516,"close":1354,"change":320,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-30",7.915,7.81,-0.89,1596300,{"date":1358,"open":1359,"high":1360,"low":589,"close":1361,"change":427,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-29",8.06,8.16,7.88,-1.99,1699800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":584,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":584},"2026-01-28",8.41,8.5,7.97,-0.31,-3.71,1618600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":608,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-27",8.55,8.605,8.155,8.35,-2.91,2524400,{"date":1381,"open":1367,"high":1375,"low":1382,"close":1383,"change":703,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-26",8.31,8.6,1.18,1639100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1367,"change":564,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1367},"2026-01-23",8.66,8.745,8.42,-1.39,2019300,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":331,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-22",8.54,8.8,8.62,1.77,2170400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1402,"change":200,"percent_change":200,"volume":1405,"transactions":9,"vwap":1402},"2026-01-21",8.47,8.58,8.1,3033300,{"date":1407,"open":1367,"high":1408,"low":1409,"close":1402,"change":341,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1402},"2026-01-20",8.7,8.38,-3.09,2015400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":408,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-16",8.83,8.95,8.71,8.74,-2.67,1528200,{"date":1421,"open":1422,"high":1423,"low":1416,"close":1424,"change":661,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-15",8.85,9.065,8.98,1.58,1765200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":703,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-14",8.93,8.99,8.61,8.84,1.14,2113900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1417,"change":114,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1417},"2026-01-13",8.79,8.835,8.63,-0.34,1550500,{"date":1443,"open":1416,"high":1444,"low":1397,"close":1445,"change":184,"percent_change":600,"volume":1446,"transactions":9,"vwap":1445},"2026-01-12",9.07,8.77,2653300,{"date":1448,"open":1388,"high":1449,"low":1450,"close":1451,"change":70,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-09",8.87,8.4,8.78,0.57,2404300,{"date":1455,"open":1409,"high":1456,"low":1457,"close":1458,"change":864,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-08",9.04,8.3,8.73,3.07,2790100,{"date":1462,"open":1374,"high":1431,"low":1463,"close":1402,"change":1237,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1402},"2026-01-07",8.435,-0.94,1322000,{"date":1467,"open":796,"high":1468,"low":1469,"close":1374,"change":362,"percent_change":92,"volume":1470,"transactions":9,"vwap":1374},"2026-01-06",8.615,8.425,2188200,{"date":1472,"open":456,"high":1473,"low":1404,"close":1431,"change":1328,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1431},"2026-01-05",8.705,3.86,3635900,{"date":1477,"open":1404,"high":1478,"low":1479,"close":456,"change":716,"percent_change":1480,"volume":1481,"transactions":9,"vwap":456},"2026-01-02",8.51,8.05,3.37,3937400,{"date":1483,"open":1484,"high":1485,"low":524,"close":524,"change":564,"percent_change":565,"volume":1486,"transactions":9,"vwap":524},"2025-12-31",8.12,8.165,1376800,{"date":1488,"open":485,"high":1489,"low":582,"close":1490,"change":351,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-30",8.33,8.14,-1.57,1427400,{"date":1494,"open":1489,"high":1489,"low":1495,"close":458,"change":330,"percent_change":1496,"volume":1497,"transactions":9,"vwap":458},"2025-12-29",8.152,0.12,1338800,{"date":1499,"open":1360,"high":1500,"low":1360,"close":1501,"change":200,"percent_change":200,"volume":1502,"transactions":9,"vwap":1501},"2025-12-26",8.315,8.26,1266100,{"date":1504,"open":1505,"high":1506,"low":561,"close":1501,"change":104,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1501},"2025-12-24",8.17,8.316,1.35,941400,{"date":1510,"open":1505,"high":456,"low":514,"close":1511,"change":362,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-23",8.15,-0.73,2753100,{"date":1515,"open":589,"high":1516,"low":1517,"close":1518,"change":64,"percent_change":975,"volume":1519,"transactions":9,"vwap":1518},"2025-12-22",8.265,7.74,8.21,3365300,{"date":1521,"open":1522,"high":1523,"low":465,"close":1524,"change":351,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-19",7.9,7.94,7.8,-1.64,2832000,{"date":1528,"open":574,"high":574,"low":1361,"close":618,"change":526,"percent_change":1529,"volume":1530,"transactions":9,"vwap":618},"2025-12-18",2.72,3485600,{"date":1532,"open":1361,"high":1404,"low":1533,"close":465,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":465},"2025-12-17",7.66,-0.28,-3.5,2712200,{"date":1538,"open":1524,"high":1539,"low":1540,"close":525,"change":20,"percent_change":1541,"volume":1542,"transactions":9,"vwap":525},"2025-12-16",8.175,7.78,2.43,3583900,{"date":1544,"open":553,"high":1490,"low":1354,"close":1354,"change":633,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1354},"2025-12-15",-2.25,3757800,{"date":1548,"open":553,"high":1382,"low":514,"close":607,"change":600,"percent_change":1549,"volume":1550,"transactions":9,"vwap":607},"2025-12-12",-1.36,2734200,{"date":1552,"open":1511,"high":1377,"low":524,"close":1404,"change":427,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1404},"2025-12-11",-1.94,3016500,{"date":1556,"open":1479,"high":1557,"low":1558,"close":1501,"change":20,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1501},"2025-12-10",8.365,8.01,2.35,2717100,{"date":1562,"open":525,"high":1501,"low":525,"close":563,"change":1056,"percent_change":1563,"volume":1564,"transactions":9,"vwap":563},"2025-12-09",-0.62,2000500,{"date":1566,"open":485,"high":1567,"low":1568,"close":1484,"change":114,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1484},"2025-12-08",8.28,8.0050001,-0.37,2082200,{"date":1572,"open":1522,"high":1573,"low":1574,"close":1511,"change":864,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1511},"2025-12-05",8.23,7.863,3.3,3299600,{"date":1578,"open":1359,"high":1359,"low":1540,"close":1579,"change":184,"percent_change":351,"volume":1580,"transactions":9,"vwap":1579},"2025-12-04",7.89,2565700,{"date":1582,"open":407,"high":525,"low":533,"close":1522,"change":418,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1522},"2025-12-03",2.6,1980200,{"date":1586,"open":533,"high":1524,"low":425,"close":406,"change":554,"percent_change":1587,"volume":1588,"transactions":9,"vwap":406},"2025-12-02",-0.52,2284400,{"date":1590,"open":406,"high":1591,"low":406,"close":1517,"change":600,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1517},"2025-12-01",8.015,-1.4,2454100,{"date":1595,"open":533,"high":1596,"low":1597,"close":581,"change":1496,"percent_change":1598,"volume":1599,"transactions":9,"vwap":581},"2025-11-28",7.905,7.686,1.55,2067200,{"date":1601,"open":645,"high":1602,"low":387,"close":533,"change":661,"percent_change":1603,"volume":1604,"transactions":9,"vwap":533},"2025-11-26",7.865,1.84,3353000,{"date":1606,"open":1607,"high":1608,"low":1607,"close":685,"change":745,"percent_change":307,"volume":1609,"transactions":9,"vwap":685},"2025-11-25",7.15,7.625,4175600,{"date":1611,"open":672,"high":1612,"low":1613,"close":1320,"change":1614,"percent_change":724,"volume":1615,"transactions":9,"vwap":1320},"2025-11-24",7.17,6.675,0.37,4201800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":856,"change":104,"percent_change":1621,"volume":1622,"transactions":9,"vwap":856},"2025-11-21",6.65,6.925,6.58,1.66,3377300,{"date":1624,"open":652,"high":1625,"low":784,"close":318,"change":200,"percent_change":200,"volume":1626,"transactions":9,"vwap":318},"2025-11-20",6.78,3634600,{"date":1628,"open":1274,"high":1629,"low":751,"close":318,"change":703,"percent_change":1630,"volume":1631,"transactions":9,"vwap":318},"2025-11-19",6.725,1.53,4048500,{"date":1633,"open":1634,"high":1620,"low":863,"close":858,"change":1130,"percent_change":1635,"volume":1636,"transactions":9,"vwap":858},"2025-11-18",6.22,3.81,3549100,{"date":1638,"open":773,"high":1618,"low":1639,"close":1640,"change":244,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-11-17",6.12,6.3,0.96,5040100,{"date":1644,"open":850,"high":1645,"low":1646,"close":906,"change":351,"percent_change":279,"volume":1647,"transactions":9,"vwap":906},"2025-11-14",6.33,5.991,5448200,{"date":1649,"open":876,"high":749,"low":1650,"close":751,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":751},"2025-11-13",5.89,0.88,16.03,9150000,{"date":1655,"open":1236,"high":818,"low":1011,"close":958,"change":200,"percent_change":200,"volume":1656,"transactions":9,"vwap":958},"2025-11-12",17148100,{"date":1658,"open":825,"high":916,"low":1659,"close":958,"change":945,"percent_change":1660,"volume":1661,"transactions":9,"vwap":958},"2025-11-11",5.465,-1.61,3812100,{"date":1663,"open":1664,"high":924,"low":1665,"close":1269,"change":155,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1269},"2025-11-10",5.52,5.455,3.33,9809400,{"date":1669,"open":1034,"high":1670,"low":1671,"close":968,"change":44,"percent_change":939,"volume":1672,"transactions":9,"vwap":968},"2025-11-07",5.43,5.09,11908800,{"date":1674,"open":886,"high":951,"low":1675,"close":1671,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1671},"2025-11-06",4.95,-3.06,-37.55,31093400,{"date":1680,"open":1449,"high":1681,"low":1682,"close":1511,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1511},"2025-11-05",9.074,8.075,-0.8,-8.94,8023900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1415,"change":787,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1415},"2025-11-04",9.33,9.365,8.89,-4.69,3135500,{"date":1694,"open":1695,"high":1696,"low":1430,"close":1697,"change":1328,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-03",9.03,9.431,9.39,3.53,4108600,{"date":1701,"open":1702,"high":1703,"low":1414,"close":1444,"change":640,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1444},"2025-10-31",8.86,9.12,1.91,2623000,{"date":1707,"open":1437,"high":1430,"low":1708,"close":1709,"change":192,"percent_change":851,"volume":1710,"transactions":9,"vwap":1709},"2025-10-30",8.755,8.9,2018600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":408,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-10-29",9.05,9.199,8.82,8.92,-2.62,2447000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1369,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-28",9.41,9.47,9.13,9.16,-3.27,1698400,{"date":1728,"open":1729,"high":1730,"low":1721,"close":1722,"change":554,"percent_change":1169,"volume":1731,"transactions":9,"vwap":1722},"2025-10-27",9.6,9.64,1861000,{"date":1733,"open":1734,"high":1735,"low":1721,"close":1736,"change":331,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-24",9.48,9.57,9.51,1.6,1299800,{"date":1740,"open":1688,"high":1741,"low":1742,"close":1743,"change":164,"percent_change":1328,"volume":1744,"transactions":9,"vwap":1743},"2025-10-23",9.45,9.205,9.36,1539400,{"date":1746,"open":1747,"high":1735,"low":1748,"close":1688,"change":517,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1688},"2025-10-22",9.52,9.21,-3.32,1630300,{"date":1752,"open":1724,"high":1753,"low":1754,"close":1753,"change":1755,"percent_change":863,"volume":1756,"transactions":9,"vwap":1753},"2025-10-21",9.65,9.08,0.56,2749800,{"date":1758,"open":1408,"high":1759,"low":1397,"close":1760,"change":795,"percent_change":803,"volume":1761,"transactions":9,"vwap":1760},"2025-10-20",9.2,9.09,1822700,{"date":1763,"open":1383,"high":1764,"low":1765,"close":1403,"change":945,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1403},"2025-10-17",8.782,8.44,-1.04,1999500,{"date":1769,"open":1770,"high":1690,"low":1771,"close":1772,"change":320,"percent_change":1683,"volume":1773,"transactions":9,"vwap":1772},"2025-10-16",8.72,8.575,8.67,2114600,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1417,"change":320,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1417},"2025-10-15",8.96,8.545,-0.79,2248400,{"date":1781,"open":1782,"high":1709,"low":1489,"close":1783,"change":1328,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-14",8.34,8.81,3.77,3590100,{"date":1787,"open":1478,"high":1431,"low":1788,"close":1789,"change":19,"percent_change":1130,"volume":1790,"transactions":9,"vwap":1789},"2025-10-13",8.36,8.49,3861800,{"date":1792,"open":1456,"high":1793,"low":1402,"close":1402,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1402},"2025-10-10",9.176,-0.6,-6.62,3019100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1444,"change":1369,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1444},"2025-10-09",9.35,9.385,9.035,-3.3,3345000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1041,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-08",9.55,9.59,9.27,9.38,0.86,2572300,{"date":1813,"open":1814,"high":1815,"low":1713,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-07",9.63,9.7,9.3,-0.39,-4.02,3236100,{"date":1821,"open":1822,"high":1823,"low":1806,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-06",10.17,10.177,9.69,-0.43,-4.25,2953400,{"date":1829,"open":1830,"high":218,"low":1831,"close":1832,"change":19,"percent_change":418,"volume":1833,"transactions":9,"vwap":1832},"2025-10-03",10.04,9.99,10.12,1968300,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":164,"percent_change":536,"volume":1840,"transactions":9,"vwap":1839},"2025-10-02",9.98,10.18,9.91,10.1,2069700,{"date":1842,"open":1843,"high":1822,"low":1844,"close":1845,"change":591,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-01",9.86,9.735,10.07,1.61,3088000,{"date":1849,"open":1843,"high":1850,"low":1851,"close":1838,"change":984,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1838},"2025-09-30",9.97,9.56,0.92,2702700,{"date":1855,"open":1856,"high":1857,"low":1730,"close":1858,"change":244,"percent_change":143,"volume":1859,"transactions":9,"vwap":1858},"2025-09-29",9.8,9.87,9.82,2515000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":826,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-09-26",10,10.14,9.695,9.76,-2.11,2346200,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1850,"change":507,"percent_change":1545,"volume":1872,"transactions":9,"vwap":1850},"2025-09-25",10.13,9.855,2380200,{"date":1874,"open":1870,"high":1875,"low":1862,"close":1876,"change":813,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-24",10.24,10.2,0.69,2029500,{"date":1880,"open":1881,"high":57,"low":1870,"close":1870,"change":93,"percent_change":1553,"volume":1882,"transactions":9,"vwap":1870},"2025-09-23",10.37,1810200,{"date":1884,"open":1885,"high":1885,"low":1875,"close":1886,"change":320,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-22",10.55,10.33,-0.67,2259100,{"date":1890,"open":218,"high":1891,"low":1892,"close":1893,"change":244,"percent_change":245,"volume":1894,"transactions":9,"vwap":1893},"2025-09-19",10.54,10.22,10.4,3203600,{"date":1896,"open":218,"high":1897,"low":1898,"close":1899,"change":984,"percent_change":1651,"volume":1900,"transactions":9,"vwap":1899},"2025-09-18",10.535,10.31,10.34,2826200,{"date":1902,"open":1845,"high":1903,"low":1904,"close":1905,"change":526,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-09-17",10.595,10.035,10.25,2.09,3643900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1830,"change":554,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1830},"2025-09-16",10.02,10.125,9.845,-0.4,2977300,{"date":1916,"open":1832,"high":1917,"low":1831,"close":1918,"change":813,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-09-15",10.235,10.08,0.7,2515300,{"date":1922,"open":1923,"high":1881,"low":1924,"close":1925,"change":517,"percent_change":1210,"volume":1926,"transactions":9,"vwap":1925},"2025-09-12",10.35,9.995,10.01,3196600,{"date":1928,"open":1929,"high":57,"low":1870,"close":1886,"change":185,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1886},"2025-09-11",10.39,-0.96,12547700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":18,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":18},"2025-09-10",10.93,11.022,10.36,-0.55,-5.01,4533300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":507,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-09",11.12,11.213,10.94,10.98,-2.05,4351200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1794,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-09-08",11.81,11.86,11.195,11.21,-5.08,2776300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1950,"change":331,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1950},"2025-09-05",11.75,11.91,11.48,1.29,2527500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":64,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-09-04",11.31,11.69,11.19,11.66,3.64,1714700,{"date":1972,"open":1973,"high":1974,"low":1967,"close":1975,"change":1569,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-03",11.61,11.64,11.25,-3.18,3070200,{"date":1979,"open":1960,"high":1980,"low":1981,"close":1982,"change":554,"percent_change":1440,"volume":1983,"transactions":9,"vwap":1982},"2025-09-02",11.71,11.38,11.62,2415800,{"date":1985,"open":1958,"high":1986,"low":1987,"close":1968,"change":114,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1968},"2025-08-29",11.9,11.581,-0.26,3179600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1966,"change":155,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1966},"2025-08-28",11.68,11.775,11.54,1.56,2219800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1999,"change":554,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1999},"2025-08-27",11.51,11.59,11.39,-0.35,1852600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":554,"percent_change":2002,"volume":2010,"transactions":9,"vwap":2009},"2025-08-26",11.58,11.77,11.5,11.55,2734700,{"date":2012,"open":2013,"high":2014,"low":2000,"close":2000,"change":138,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2000},"2025-08-25",11.99,12.1,-4.61,2313400,{"date":2018,"open":2000,"high":2019,"low":2008,"close":2020,"change":902,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-08-22",12.21,12.15,5.93,2276700,{"date":2024,"open":2025,"high":1994,"low":2026,"close":2027,"change":984,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-08-21",11.27,11.17,11.47,0.79,1808900,{"date":2031,"open":1999,"high":1973,"low":2032,"close":1981,"change":351,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1981},"2025-08-20",11.23,-1.13,1542300,{"date":2036,"open":2037,"high":2037,"low":2038,"close":1999,"change":320,"percent_change":1794,"volume":2039,"transactions":9,"vwap":1999},"2025-08-19",11.7,11.33,1775300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2006,"change":351,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2006},"2025-08-18",11.72,11.889,11.56,-1.11,3078000,{"date":2048,"open":2049,"high":2050,"low":2025,"close":1980,"change":169,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1980},"2025-08-15",11.44,11.84,3.72,2947900,{"date":2054,"open":2055,"high":2006,"low":1953,"close":2056,"change":1534,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-08-14",11.34,11.29,-2.42,2650000,{"date":2060,"open":2025,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-08-13",11.615,11.01,11.57,0.4,3.58,5403000,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2026,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2026},"2025-08-12",11.295,11.35,10.26,-2.18,-16.33,10432600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":341,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-11",13.68,13.9,13.275,13.35,-1.98,2149400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1825,"percent_change":1676,"volume":2089,"transactions":9,"vwap":2088},"2025-08-08",14.02,14.28,13.595,13.62,2320600,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1534,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-07",14.57,14.65,13.725,14.05,-1.95,2027500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":155,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-08-06",14.19,14.75,14.16,14.33,1.27,2103800,{"date":2107,"open":2108,"high":2102,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-08-05",13.96,13.835,14.15,0.35,2.54,2217400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":212,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-04",13.63,13.91,13.6,13.8,2.15,3776700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":92,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-01",13.97,14,13.4,13.51,-4.93,3570200,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":703,"percent_change":1123,"volume":2136,"transactions":9,"vwap":2135},"2025-07-31",14.1,14.335,14.0050001,14.21,2742500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":19,"percent_change":661,"volume":2143,"transactions":9,"vwap":2142},"2025-07-30",14.14,14.3,13.98,14.11,2070700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2148,"change":1181,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-07-29",14.49,14.54,14.09,-2.49,1836700,{"date":2152,"open":2153,"high":2154,"low":2103,"close":2155,"change":351,"percent_change":1355,"volume":2156,"transactions":9,"vwap":2155},"2025-07-28",14.6,14.78,14.45,1424400,{"date":2158,"open":2159,"high":36,"low":2160,"close":2161,"change":1056,"percent_change":1440,"volume":2162,"transactions":9,"vwap":2161},"2025-07-25",14.71,14.505,14.58,1519100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":518,"volume":2169,"transactions":9,"vwap":2167},"2025-07-24",15.06,15.22,14.63,-0.61,1198300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":591,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-07-23",15.09,15.315,14.87,15.24,1.06,1260900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":438,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-07-22",14.93,15.3,14.72,15.08,0.87,1689000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":278,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-07-21",15.16,15.27,14.92,14.95,-0.99,1975800,{"date":2195,"open":2196,"high":2197,"low":2180,"close":2198,"change":1988,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-18",15.46,15.48,15.1,-1.69,1433300,{"date":2202,"open":2203,"high":2197,"low":2204,"close":2205,"change":51,"percent_change":864,"volume":2206,"transactions":9,"vwap":2205},"2025-07-17",15.26,15.03,15.36,2257700,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":545,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-07-16",15.99,16.23,15.21,15.32,-3.4,3159500,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-07-15",16.38,16.43,15.86,-0.47,-2.88,1017300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":647,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-07-14",16.049999,16.46,16.021,16.33,1.43,1754800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1169,"percent_change":390,"volume":2237,"transactions":9,"vwap":2236},"2025-07-11",16.37,16.44,16.02,16.1,938200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2240,"change":330,"percent_change":244,"volume":2243,"transactions":9,"vwap":2240},"2025-07-10",16.52,16.745,16.42,885900,{"date":2245,"open":2246,"high":2240,"low":2247,"close":2248,"change":1328,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-09",16.45,16.13,16.51,1.98,839000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":984,"percent_change":1755,"volume":2257,"transactions":9,"vwap":2256},"2025-07-08",16.07,16.4,15.91,16.19,2104100,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2236,"change":1199,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2236},"2025-07-07",16.68,16.01,-2.48,1464600,{"date":2265,"open":2266,"high":2267,"low":2226,"close":2248,"change":564,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2248},"2025-07-03",16.7,16.76,-0.72,914100,{"date":2271,"open":2272,"high":2273,"low":2254,"close":2274,"change":331,"percent_change":2275,"volume":1231,"transactions":9,"vwap":2274},"2025-07-02",16.58,16.83,16.63,0.91,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":864,"percent_change":1737,"volume":2282,"transactions":9,"vwap":2281},"2025-07-01",16.08,16.65,15.89,16.48,2432700,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":661,"percent_change":2184,"volume":2289,"transactions":9,"vwap":2288},"2025-06-30",16.2,16.53,16.030001,16.22,1550600,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2278,"change":2064,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2278},"2025-06-27",15.73,16.21,15.6,2.55,4780800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":192,"percent_change":351,"volume":2303,"transactions":9,"vwap":2302},"2025-06-26",15.85,15.96,15.61,15.68,1345000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2308,"change":555,"percent_change":1410,"volume":2309,"transactions":9,"vwap":2308},"2025-06-25",16.24,16.3,15.7,935400,{"date":2311,"open":2225,"high":2312,"low":2313,"close":2285,"change":289,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2285},"2025-06-24",16.26,15.76,2.14,1661100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2219,"change":526,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2219},"2025-06-23",15.52,15.895,15.295,1.34,911700,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":104,"percent_change":1123,"volume":2329,"transactions":9,"vwap":2328},"2025-06-20",15.72,15.88,15.595,15.65,2038500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1064,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-06-18",15.17,15.78,15.12,15.54,1.64,1506700,{"date":2339,"open":2340,"high":2341,"low":2211,"close":2342,"change":1825,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-06-17",15.53,15.64,15.29,-2.74,1011700,{"date":2346,"open":2325,"high":2347,"low":2348,"close":2325,"change":2349,"percent_change":2314,"volume":2350,"transactions":9,"vwap":2325},"2025-06-16",15.92,15.5,0.33,1768200,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":321,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-06-13",16.025,16.135,15.31,15.39,-6.27,1437600,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2242,"change":2220,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2242},"2025-06-12",16.75,16.81,16.35,-2.78,1308700,{"date":2367,"open":2266,"high":2368,"low":2266,"close":2369,"change":418,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-06-11",17.16,16.89,1.2,1743900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":200,"percent_change":200,"volume":2378,"transactions":9,"vwap":2377},"2025-06-10",16.78,16.93,16.61,16.69,1069000,{"date":2380,"open":2279,"high":2374,"low":2381,"close":2377,"change":331,"percent_change":2275,"volume":2382,"transactions":9,"vwap":2377},"2025-06-09",16.49,1006700,{"date":2384,"open":2376,"high":2376,"low":2385,"close":2386,"change":647,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-06-06",16.29,16.54,1.41,1259000,{"date":2390,"open":2234,"high":2391,"low":2392,"close":2393,"change":600,"percent_change":1887,"volume":2394,"transactions":9,"vwap":2393},"2025-06-05",16.59,16.27,16.31,897100,{"date":2396,"open":2254,"high":2281,"low":2397,"close":2242,"change":1041,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2242},"2025-06-04",16.16,0.49,1206100,{"date":2401,"open":2278,"high":2402,"low":2403,"close":2404,"change":640,"percent_change":99,"volume":2405,"transactions":9,"vwap":2404},"2025-06-03",16.525,15.94,16.34,1398800,{"date":2407,"open":2254,"high":2254,"low":2403,"close":2408,"change":826,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-06-02",16.17,-1.28,1218700,{"date":2412,"open":2413,"high":2286,"low":2236,"close":2217,"change":984,"percent_change":381,"volume":2414,"transactions":9,"vwap":2217},"2025-05-30",16.275,2349600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2385,"change":1825,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2385},"2025-05-29",16.86,16.88,16.215,-2.57,1761900,{"date":2423,"open":2424,"high":2425,"low":2260,"close":2426,"change":2427,"percent_change":896,"volume":2428,"transactions":9,"vwap":2426},"2025-05-28",16.885,17.01,16.72,-0.17,1544700,{"date":2430,"open":2369,"high":2431,"low":2432,"close":2369,"change":1614,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2369},"2025-05-27",17.059999,16.62,2.24,2159000,{"date":2436,"open":2437,"high":2266,"low":2438,"close":2240,"change":408,"percent_change":601,"volume":2439,"transactions":9,"vwap":2240},"2025-05-23",16.499,16.36,1475500,{"date":2441,"open":2210,"high":2369,"low":2210,"close":2267,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2267},"2025-05-22",0.43,2.63,1380800,{"date":2446,"open":2437,"high":2447,"low":2448,"close":2228,"change":1169,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2228},"2025-05-21",16.766,16.28,-2.51,1280700,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2361,"change":564,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2361},"2025-05-20",16.8,16.92,16.66,-0.71,1332600,{"date":2459,"open":2361,"high":2460,"low":2461,"close":2462,"change":2427,"percent_change":674,"volume":2463,"transactions":9,"vwap":2462},"2025-05-19",17.14,16.74,16.87,1462100,{"date":2465,"open":2466,"high":2467,"low":2369,"close":2466,"change":104,"percent_change":1242,"volume":2468,"transactions":9,"vwap":2466},"2025-05-16",17.040001,17.15,2015900,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2375,"change":703,"percent_change":1219,"volume":2474,"transactions":9,"vwap":2375},"2025-05-15",16.73,16.98,16.485,2164300,{"date":2476,"open":2477,"high":2478,"low":2362,"close":2273,"change":945,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2273},"2025-05-14",16.96,17.27,-0.53,1413100,{"date":2482,"open":2483,"high":2484,"low":2376,"close":2454,"change":1496,"percent_change":1123,"volume":2485,"transactions":9,"vwap":2454},"2025-05-13",16.95,17.18,1696900,{"date":2487,"open":2488,"high":175,"low":2489,"close":2453,"change":438,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2453},"2025-05-12",17.28,16.5,0.78,3181600,{"date":2493,"open":2286,"high":2483,"low":2248,"close":2494,"change":212,"percent_change":1398,"volume":2495,"transactions":9,"vwap":2494},"2025-05-09",16.67,2550500,{"date":2497,"open":2438,"high":2498,"low":2499,"close":2217,"change":2500,"percent_change":1151,"volume":2501,"transactions":9,"vwap":2217},"2025-05-08",17,16.059999,0.67,3789400,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":716,"percent_change":1012,"volume":2508,"transactions":9,"vwap":2507},"2025-05-07",15.47,15.785,15.43,15.71,3092800,{"date":2510,"open":2511,"high":2318,"low":2511,"close":2512,"change":244,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-05-06",15.13,15.44,0.39,1220000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":331,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-05-05",15.02,15.621,15,15.38,0.98,1445400,{"date":2524,"open":2355,"high":2525,"low":36,"close":2526,"change":716,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-05-02",15.42,15.23,1.8,1396800,{"date":2530,"open":36,"high":2188,"low":2093,"close":2531,"change":716,"percent_change":1603,"volume":2532,"transactions":9,"vwap":2531},"2025-05-01",14.96,2005100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1534,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-04-30",14.7,14.775,14.03,14.69,-1.87,1650100,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":804,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-04-29",14.73,15.2,14.648,14.97,1.49,1387300,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2101,"change":1056,"percent_change":1440,"volume":2554,"transactions":9,"vwap":2101},"2025-04-28",14.68,15.15,14.41,1478000,{"date":2556,"open":2557,"high":2558,"low":2167,"close":2559,"change":554,"percent_change":341,"volume":2560,"transactions":9,"vwap":2559},"2025-04-25",14.84,14.945,14.8,1040500,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2557,"change":2064,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2557},"2025-04-24",14.44,14.9,14.42,2.77,2759900,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2563,"change":438,"percent_change":2275,"volume":2573,"transactions":9,"vwap":2563},"2025-04-23",14.62,15.25,14.37,1246200,{"date":2575,"open":2100,"high":2146,"low":2078,"close":2576,"change":2064,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-04-22",14.31,2.88,1557000,{"date":179,"open":2580,"high":2581,"low":2116,"close":2117,"change":2427,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2117},14.08,14.165,-1.21,2824000]