[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEBI":3,"homepage-market-summary":30,"stock-historical-AEBI":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AEBI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aebi Schmidt Holding AG Common Stock","Nasdaq",null,"CONSTRUCTION MACHINERY & EQUIP","Aebi Schmidt Holding AG is a manufacturer of specialty vehicles. Its core offerings include solutions and equipment for snow removal and de-icing, street and runway sweepers, truck and RV chassis, as well as truck bodies and vehicle upfitting for a wide range of commercial fleets and vocations. Additionally, it produces specialty vehicles and equipment for municipal and airport maintenance services as well as for the cultivation of steep and challenging terrain. The company's portfolio of product brands consists of Aebi, Schmidt, Monroe, Towmaster, MB, Utilimaster, Magnum, Strobes-R-Us, Swenson, Meyer, MB and Spartan RV Chassis. It has two reportable segments: North America, and Europe and the Rest of the World. Maximum revenue is generated from the North America segment.","5,700","Frauenfeld, V8",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.73,10.5,11.12,10.33,10.58,0.15,1.42,469439.300683,6398,10.6897,83.26,8.91,333983.99485251267,2.4,316,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},333984,105538942.373394,-87.11,"2025-07-01",[181,182,192,203,213,223,233,244,254,265,274,284,292,301,309,316,324,333,343,352,363,374,383,393,403,408,417,425,435,443,452,461,471,480,490,501,512,520,530,538,547,558,566,575,584,593,601,611,621,631,639,649,659,666,673,681,687,692,697,704,711,720,728,737,743,751,756,764,769,773,780,787,790,797,804,811,817,822,827,832,837,843,849,855,861,866,870,875,882,885,890,895,901,907,912,918,924,931,938,944,950,956,962,968,974,979,984,993,998,1003,1009,1015,1021,1027,1032,1039,1044,1050,1054,1057,1063,1068,1075,1080,1088,1095,1103,1110,1119,1126,1134,1138,1145,1151,1158,1163,1168,1174,1181,1186,1193,1198,1205,1210,1214,1219,1228,1237,1244,1250,1258,1267,1274,1283,1291,1298,1305,1312,1319,1328,1335,1342,1348,1354,1358,1366,1371,1378,1384,1392,1396,1401,1408,1415,1422,1428,1434,1442,1448,1452,1457,1463,1468,1475,1481,1487,1494,1500,1505,1509,1513,1518,1523,1529,1536,1542,1545,1548,1552,1559,1564,1570,1574,1578,1582,1588,1593,1598,1603,1609,1613,1616,1620,1625,1629,1636,1641,1649,1655,1661,1668,1674,1681,1687,1692,1697,1702,1706,1711,1716,1720,1725,1729,1734,1738,1744,1748,1754,1759,1763,1767,1772,1777,1783,1786,1791,1794,1800,1807,1810,1813,1817,1820,1823,1828,1833,1836,1839,1845,1849,1853,1857,1861,1864,1869,1872,1877,1880,1883,1886,1893,1897,1901,1905,1908,1914,1918,1922,1927,1931,1935,1940,1943,1947,1951,1955,1959,1964,1967,1972,1979,1986,1991,1997,2004,2011,2017,2025,2031,2036,2041,2048,2055,2061,2067,2071,2076,2082,2087,2093,2097,2100,2104,2109,2115,2123],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",10.88,10.9,10.55,-0.26,-2.4,412128.851057,4609,10.6615,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",10.79,10.91,10.645,10.84,0.06,0.56,386510.969036,5982,10.8118,{"date":204,"open":185,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",10.93,10.59,10.78,-0.22,-2,505900.355471,7811,10.7871,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":208,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",11.22,11.59,10.61,11,-1.96,779908.770644,8062,11.005,{"date":224,"open":225,"high":226,"low":227,"close":215,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",11.61,11.905,10.89,-0.38,-3.28,509635.350094,4869,11.1656,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",11.96,12,11.58,11.6,-0.41,-3.41,301985.042346,6147,11.6914,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":239,"volume":251,"transactions":252,"vwap":253},"2026-09-22",12.28,12.32,11.99,12.01,-0.05,391834.6808,4670,12.042,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",12.09,12.135,11.89,12.06,0.07,0.58,156958.765387,2696,12.0549,{"date":266,"open":267,"high":268,"low":269,"close":248,"change":166,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",11.95,12.07,11.85,0.25,301052.010566,2698,11.971,{"date":275,"open":276,"high":277,"low":278,"close":235,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",12.19,12.34,11.9259,-0.02,-0.17,122053.196315,2907,12.0294,{"date":285,"open":256,"high":286,"low":287,"close":288,"change":279,"percent_change":280,"volume":289,"transactions":290,"vwap":291},"2026-09-16",12.24,11.76,11.98,181395.3478,3533,12.0415,{"date":293,"open":294,"high":295,"low":296,"close":236,"change":116,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",12.03,12.15,11.78,-0.25,213159.341195,4439,12.0056,{"date":302,"open":303,"high":304,"low":305,"close":294,"change":116,"percent_change":297,"volume":306,"transactions":307,"vwap":308},"2026-09-14",11.91,12.085,11.715,277156.201561,5275,11.9598,{"date":310,"open":311,"high":312,"low":267,"close":259,"change":260,"percent_change":261,"volume":313,"transactions":314,"vwap":315},"2026-09-11",12.18,12.7599,194777.467699,3277,12.0556,{"date":317,"open":318,"high":246,"low":303,"close":248,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",12.17,-0.37,-2.99,278424.3605,7858,12.0041,{"date":325,"open":247,"high":326,"low":236,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",12.688,12.36,-0.09,-0.72,250216.422871,4298,12.2397,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":331,"vwap":342},"2026-09-08",12.97,13.03,12.42,12.45,-0.5,-3.86,294123.298282,12.6443,{"date":344,"open":345,"high":335,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",12.48,12.95,0.38,3.02,198535.48919,3846,12.8373,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",12.98,13,12.38,12.57,-0.23,-1.8,295457.4983,4914,12.5429,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",12.16,12.86,12.035,12.8,0.75,6.22,431074.000821,6416,12.682,{"date":375,"open":345,"high":345,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",11.94,12.05,-0.6,-4.74,417495.151296,7730,12.1328,{"date":384,"open":277,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",12.75,12.27,12.65,0.3,2.43,482916.517973,5443,12.5915,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",12.47,13.04,12.2725,12.35,0,548493.8374,7452,12.4274,{"date":404,"open":247,"high":345,"low":294,"close":398,"change":399,"percent_change":399,"volume":405,"transactions":406,"vwap":407},"2026-08-27",1220237.0097,7354,12.1717,{"date":409,"open":337,"high":410,"low":411,"close":398,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",12.5,11.9945,-0.01,-0.08,321338.291285,4916,12.2329,{"date":418,"open":419,"high":420,"low":267,"close":327,"change":20,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",12.33,12.78,1.23,640053.097319,6882,12.1677,{"date":426,"open":427,"high":428,"low":377,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",12.39,12.4,12.21,-0.11,-0.89,233834.0323,4107,12.2667,{"date":436,"open":437,"high":327,"low":438,"close":247,"change":66,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",12.02,11.6401,3.44,165434.004,3624,12.2416,{"date":444,"open":428,"high":445,"low":446,"close":303,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",12.41,11.75,-0.51,-4.11,314642.6063,4065,11.9517,{"date":453,"open":454,"high":420,"low":455,"close":337,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",12.2,12.1765,0.34,2.81,488938.380645,6569,12.5143,{"date":462,"open":463,"high":338,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",12.29,11.965,12.08,-0.32,-2.58,239134.378894,4414,12.0759,{"date":472,"open":473,"high":474,"low":356,"close":428,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",12.72,13.09,-0.31,-2.44,250609.72491,6131,12.5184,{"date":481,"open":482,"high":483,"low":398,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",13.825,14.0999,12.71,-0.98,-7.16,1222604.311942,15827,12.8539,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",13.65,14.9499,13.48,13.69,0.7,5.39,1520651.747551,14697,14.2936,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",13.06,13.105,12.68,12.99,0.12,0.93,541245.255513,8259,12.8729,{"date":513,"open":484,"high":514,"low":357,"close":515,"change":507,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",12.91,12.87,0.94,341624.726498,4643,12.777,{"date":521,"open":522,"high":523,"low":524,"close":385,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",13.02,13.15,12.715,-0.36,-2.75,181017.769741,3939,12.8024,{"date":531,"open":368,"high":532,"low":368,"close":533,"change":157,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",13.2625,13.11,1.39,250966.293571,5367,13.1314,{"date":539,"open":540,"high":541,"low":515,"close":542,"change":280,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",13.05,13.49,12.93,-1.3,216804.418518,5136,12.9767,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",13.37,13.475,12.7552,13.1,-0.27,-2.02,231787.125784,5040,13.2459,{"date":559,"open":541,"high":560,"low":561,"close":549,"change":198,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",13.63,13.18,0.45,237400.863376,3971,13.3472,{"date":567,"open":568,"high":569,"low":522,"close":570,"change":171,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",13.12,13.41,13.31,3.26,258831.291893,3750,13.2456,{"date":576,"open":540,"high":577,"low":578,"close":579,"change":413,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",13.25,12.54,12.89,-0.62,232060.143326,6895,12.9176,{"date":585,"open":586,"high":587,"low":484,"close":335,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",13.29,13.32,-0.12,-0.92,292943.853044,4546,12.9998,{"date":594,"open":595,"high":595,"low":385,"close":474,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",13.61,-0.66,-4.8,382474.043858,5259,13.0648,{"date":602,"open":603,"high":604,"low":503,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",13.17,13.83,13.75,0.59,4.48,323602.150053,4950,13.6492,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":260,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",13.28,13.38,12.905,13.16,0.53,164242.789366,3608,13.0884,{"date":622,"open":623,"high":624,"low":625,"close":474,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-24",13.5,13.51,12.81,-0.29,-2.17,320188.776438,4900,13.137,{"date":632,"open":633,"high":634,"low":568,"close":614,"change":166,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-23",13.2,13.68,0.22,320124.73115,5540,13.439,{"date":640,"open":552,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",13.575,13.075,13.35,0.33,2.53,377308.451243,5556,13.3846,{"date":650,"open":651,"high":652,"low":653,"close":522,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",12.76,13.145,12.555,0.27,2.12,360517.2261,5519,12.9486,{"date":660,"open":661,"high":368,"low":662,"close":385,"change":412,"percent_change":413,"volume":663,"transactions":664,"vwap":665},"2026-07-20",12.79,12.46,534415.651789,6285,12.6891,{"date":667,"open":668,"high":336,"low":669,"close":651,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":651},"2026-07-17",12.85,12.51,-0.46,-3.48,353100,{"date":674,"open":675,"high":549,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-16",12.59,12.585,13.22,0.63,5,320600,{"date":682,"open":295,"high":683,"low":684,"close":675,"change":617,"percent_change":685,"volume":686,"transactions":9,"vwap":675},"2026-07-15",12.7,12.12,4.39,389300,{"date":688,"open":376,"high":463,"low":216,"close":259,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":259},"2026-07-14",0.17,1.43,358400,{"date":693,"open":237,"high":694,"low":237,"close":258,"change":157,"percent_change":695,"volume":696,"transactions":9,"vwap":258},"2026-07-13",12.23,1.54,258300,{"date":698,"open":699,"high":437,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-10",11.28,11.71,0.43,3.81,249400,{"date":705,"open":706,"high":707,"low":708,"close":699,"change":588,"percent_change":709,"volume":710,"transactions":9,"vwap":699},"2026-07-09",11.44,11.49,11.105,-1.05,252200,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-08",11.43,12.0050001,11.25,11.4,-0.14,-1.21,308000,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-07",11.65,11.17,11.54,-0.15,-1.28,314600,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-06",12.1,12.485,11.64,11.69,-0.4,-3.31,222600,{"date":738,"open":739,"high":355,"low":740,"close":256,"change":297,"percent_change":741,"volume":742,"transactions":9,"vwap":256},"2026-07-02",12.49,11.88,-2.03,279800,{"date":744,"open":745,"high":746,"low":747,"close":277,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":277},"2026-07-01",12.55,12.945,12.25,-0.21,-1.67,172800,{"date":752,"open":387,"high":753,"low":398,"close":745,"change":717,"percent_change":754,"volume":755,"transactions":9,"vwap":745},"2026-06-30",13.015,-1.1,254900,{"date":757,"open":758,"high":759,"low":669,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-29",13.08,13.285,12.69,-0.39,-2.98,404300,{"date":765,"open":552,"high":623,"low":766,"close":758,"change":588,"percent_change":767,"volume":768,"transactions":9,"vwap":758},"2026-06-26",12.96,-0.91,1030800,{"date":770,"open":514,"high":577,"low":366,"close":633,"change":701,"percent_change":771,"volume":772,"transactions":9,"vwap":633},"2026-06-25",3.37,208600,{"date":774,"open":337,"high":775,"low":246,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-24",13.0050001,12.77,0.35,2.82,271100,{"date":781,"open":662,"high":782,"low":783,"close":337,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":337},"2026-06-23",12.73,12.275,-0.06,-0.48,170700,{"date":788,"open":386,"high":473,"low":386,"close":345,"change":20,"percent_change":789,"volume":755,"transactions":9,"vwap":345},"2026-06-22",1.22,{"date":791,"open":429,"high":792,"low":793,"close":419,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":419},"2026-06-18",12.44,12.115,0.32,2.66,355500,{"date":798,"open":799,"high":800,"low":801,"close":249,"change":553,"percent_change":802,"volume":803,"transactions":9,"vwap":249},"2026-06-17",12.3,12.53,11.77,-2.2,191300,{"date":805,"open":386,"high":806,"low":807,"close":246,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":246},"2026-06-16",12.37,11.9,0.08,0.66,138300,{"date":812,"open":813,"high":368,"low":814,"close":454,"change":717,"percent_change":815,"volume":816,"transactions":9,"vwap":454},"2026-06-15",12.61,12.14,-1.13,110200,{"date":818,"open":246,"high":683,"low":377,"close":277,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":277},"2026-06-12",0.13,1.06,162000,{"date":823,"open":249,"high":463,"low":824,"close":429,"change":388,"percent_change":825,"volume":826,"transactions":9,"vwap":429},"2026-06-11",11.8,2.52,210600,{"date":828,"open":276,"high":337,"low":258,"close":303,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":303},"2026-06-10",-0.28,-2.3,153400,{"date":833,"open":834,"high":337,"low":824,"close":276,"change":270,"percent_change":835,"volume":836,"transactions":9,"vwap":276},"2026-06-09",12.04,2.09,159100,{"date":838,"open":238,"high":839,"low":840,"close":376,"change":701,"percent_change":841,"volume":842,"transactions":9,"vwap":376},"2026-06-08",12.105,11.575,3.74,222700,{"date":844,"open":684,"high":814,"low":713,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-05",11.51,-0.65,-5.35,108100,{"date":850,"open":437,"high":246,"low":851,"close":365,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":365},"2026-06-04",11.974,0.24,2.01,164900,{"date":856,"open":814,"high":246,"low":857,"close":858,"change":228,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-03",11.81,11.92,-3.09,153000,{"date":862,"open":792,"high":863,"low":365,"close":799,"change":748,"percent_change":864,"volume":865,"transactions":9,"vwap":799},"2026-06-02",12.575,-1.68,145500,{"date":867,"open":792,"high":868,"low":730,"close":669,"change":166,"percent_change":852,"volume":869,"transactions":9,"vwap":669},"2026-06-01",12.595,228900,{"date":871,"open":515,"high":346,"low":427,"close":345,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":345},"2026-05-29",-0.43,-3.33,276900,{"date":876,"open":782,"high":877,"low":878,"close":514,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":514},"2026-05-28",12.94,12.538,0.1,0.78,185200,{"date":883,"open":484,"high":506,"low":249,"close":625,"change":879,"percent_change":884,"volume":860,"transactions":9,"vwap":625},"2026-05-27",0.79,{"date":886,"open":247,"high":887,"low":463,"close":484,"change":145,"percent_change":888,"volume":889,"transactions":9,"vwap":484},"2026-05-26",12.9,5.04,259700,{"date":891,"open":834,"high":814,"low":892,"close":730,"change":852,"percent_change":893,"volume":894,"transactions":9,"vwap":730},"2026-05-22",11.79,2.02,191600,{"date":896,"open":858,"high":248,"low":897,"close":898,"change":734,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-21",11.356,11.86,-3.26,213000,{"date":902,"open":814,"high":445,"low":287,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-20",12.26,0.96,8.5,368700,{"date":908,"open":806,"high":806,"low":909,"close":65,"change":815,"percent_change":910,"volume":911,"transactions":9,"vwap":65},"2026-05-19",11.23,-9.09,347100,{"date":913,"open":288,"high":745,"low":288,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-18",12.43,0.44,3.67,429700,{"date":919,"open":65,"high":236,"low":920,"close":248,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":248},"2026-05-15",11.27,0.84,7.53,400200,{"date":925,"open":926,"high":716,"low":927,"close":928,"change":347,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-14",10.99,10.24,11.15,3.53,617600,{"date":932,"open":65,"high":65,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-13",10.575,10.77,-0.73,-6.35,427000,{"date":939,"open":377,"high":377,"low":940,"close":941,"change":942,"percent_change":943,"volume":710,"transactions":9,"vwap":941},"2026-05-12",11.18,11.5,-0.76,-6.2,{"date":945,"open":946,"high":445,"low":947,"close":903,"change":369,"percent_change":948,"volume":949,"transactions":9,"vwap":903},"2026-05-11",11.66,11.565,6.52,350500,{"date":951,"open":952,"high":258,"low":953,"close":845,"change":748,"percent_change":954,"volume":955,"transactions":9,"vwap":845},"2026-05-08",11.83,11.435,-1.79,207300,{"date":957,"open":722,"high":258,"low":958,"close":959,"change":635,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-07",11.56,11.72,1.91,359500,{"date":963,"open":733,"high":964,"low":965,"close":941,"change":966,"percent_change":967,"volume":881,"transactions":9,"vwap":941},"2026-05-06",11.74,11.465,0.01,0.09,{"date":969,"open":970,"high":733,"low":971,"close":707,"change":199,"percent_change":972,"volume":973,"transactions":9,"vwap":707},"2026-05-05",11.09,10.745,5.12,259000,{"date":975,"open":722,"high":857,"low":19,"close":205,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":205},"2026-05-04",-0.74,-6.34,359100,{"date":980,"open":946,"high":892,"low":981,"close":982,"change":72,"percent_change":701,"volume":983,"transactions":9,"vwap":982},"2026-05-01",11.475,11.67,147900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-30",11.11,11.725,11.04,11.62,0.47,4.22,176100,{"date":994,"open":699,"high":713,"low":995,"close":928,"change":208,"percent_change":996,"volume":997,"transactions":9,"vwap":928},"2026-04-29",11.03,-1.93,232500,{"date":999,"open":65,"high":706,"low":218,"close":1000,"change":879,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-28",11.37,0.89,328200,{"date":1004,"open":1005,"high":446,"low":1006,"close":920,"change":748,"percent_change":1007,"volume":1008,"transactions":9,"vwap":920},"2026-04-27",11.41,11.19,-1.83,192700,{"date":1010,"open":892,"high":1011,"low":706,"close":1012,"change":475,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-24",11.897,11.48,-2.63,286400,{"date":1016,"open":259,"high":295,"low":1017,"close":892,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":892},"2026-04-23",11.55,-0.35,-2.88,204800,{"date":1022,"open":1023,"high":814,"low":1023,"close":814,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":814},"2026-04-22",11.82,0.39,3.32,185400,{"date":1028,"open":1017,"high":288,"low":941,"close":446,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":446},"2026-04-21",0.2,1.73,298800,{"date":1033,"open":857,"high":1034,"low":1035,"close":1017,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1017},"2026-04-20",12.122,11.38,-0.3,-2.53,305600,{"date":1040,"open":892,"high":793,"low":237,"close":269,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":269},"2026-04-17",0.37,3.22,259600,{"date":1045,"open":365,"high":1046,"low":1047,"close":1012,"change":935,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1012},"2026-04-16",12.375,11.47,-5.98,416600,{"date":1051,"open":463,"high":914,"low":258,"close":429,"change":1052,"percent_change":709,"volume":1053,"transactions":9,"vwap":429},"2026-04-15",-0.13,288800,{"date":1055,"open":694,"high":675,"low":276,"close":277,"change":819,"percent_change":820,"volume":1056,"transactions":9,"vwap":277},"2026-04-14",332200,{"date":1058,"open":1059,"high":277,"low":1035,"close":429,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":429},"2026-04-13",11.39,0.82,7.2,437400,{"date":1064,"open":1065,"high":258,"low":920,"close":1059,"change":430,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1059},"2026-04-10",11.52,-0.96,303000,{"date":1069,"open":1070,"high":958,"low":1071,"close":941,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":941},"2026-04-09",10.69,10.68,0.73,6.78,375000,{"date":1076,"open":1077,"high":185,"low":1078,"close":934,"change":173,"percent_change":927,"volume":1079,"transactions":9,"vwap":934},"2026-04-08",10.26,10.237,648200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":171,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-07",9.31,9.81,9.24,9.77,4.49,433800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":358,"percent_change":188,"volume":1094,"transactions":9,"vwap":1093},"2026-04-06",9.52,9.67,9.29,9.35,402300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1029,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-02",9.21,9.62,9.09,9.58,2.13,350300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1105,"change":121,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1105},"2026-04-01",9.38,9.815,9.37,-3.4,661700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-31",9.63,9.91,9.48,9.71,0.29,3.08,343100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":966,"percent_change":106,"volume":1125,"transactions":9,"vwap":1124},"2026-03-30",9.53,9.8,9.33,9.42,433600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":689,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-27",9.14,9.57,9.02,9.41,1.84,487600,{"date":1135,"open":1114,"high":1091,"low":26,"close":1084,"change":1018,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1084},"2026-03-26",-3.65,702000,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":829,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-25",10.08,9.5,9.59,-2.84,499900,{"date":1146,"open":1147,"high":1148,"low":1099,"close":1149,"change":784,"percent_change":378,"volume":1150,"transactions":9,"vwap":1149},"2026-03-24",9.85,10.015,9.87,1853700,{"date":1152,"open":1153,"high":1154,"low":1149,"close":1155,"change":1156,"percent_change":1029,"volume":1157,"transactions":9,"vwap":1155},"2026-03-23",10.2,10.74,9.93,0.02,621100,{"date":1159,"open":940,"high":940,"low":1085,"close":1113,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1113},"2026-03-20",-1.39,-12.3,854600,{"date":1164,"open":410,"high":368,"low":1006,"close":65,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":65},"2026-03-19",-1.54,-11.99,438800,{"date":1169,"open":355,"high":1170,"low":385,"close":1171,"change":1018,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-18",13.23,12.84,-2.65,181600,{"date":1175,"open":1176,"high":1177,"low":346,"close":1178,"change":208,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-17",13.55,13.847,13.19,-1.64,209600,{"date":1182,"open":1183,"high":492,"low":1184,"close":569,"change":72,"percent_change":1041,"volume":1185,"transactions":9,"vwap":569},"2026-03-16",13.58,13.381,118700,{"date":1187,"open":1188,"high":1189,"low":503,"close":1190,"change":412,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-13",13.57,13.64,13.36,-0.07,118100,{"date":1194,"open":677,"high":494,"low":1195,"close":549,"change":748,"percent_change":1196,"volume":1197,"transactions":9,"vwap":549},"2026-03-12",13.065,-1.55,181200,{"date":1199,"open":1200,"high":1201,"low":568,"close":1183,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1183},"2026-03-11",13.27,13.59,0.23,1.72,122100,{"date":1206,"open":541,"high":1207,"low":1170,"close":643,"change":725,"percent_change":1208,"volume":1209,"transactions":9,"vwap":643},"2026-03-10",13.87,-1.11,203800,{"date":1211,"open":503,"high":1201,"low":410,"close":623,"change":20,"percent_change":1212,"volume":1213,"transactions":9,"vwap":623},"2026-03-09",1.12,247100,{"date":1215,"open":1190,"high":1216,"low":1217,"close":643,"change":670,"percent_change":873,"volume":1218,"transactions":9,"vwap":643},"2026-03-06",13.6,12.985,233500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-05",14.39,14.41,13.53,13.81,-0.87,-5.93,188900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-04",14.34,14.94,14,14.68,0.54,3.82,217100,{"date":1238,"open":1239,"high":1240,"low":677,"close":1241,"change":121,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-03",13.99,14.31,14.14,-2.28,297300,{"date":1245,"open":1246,"high":1247,"low":1232,"close":1248,"change":72,"percent_change":777,"volume":1249,"transactions":9,"vwap":1248},"2026-03-02",14.2,14.51,14.47,143700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":121,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-02-27",14.5,14.69,14.25,14.42,-2.24,223000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-26",14.84,14.89,14.52,14.75,-0.16,-1.07,101900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":37,"change":1029,"percent_change":1272,"volume":1273,"transactions":9,"vwap":37},"2026-02-25",14.8,14.95,14.32,1.36,187000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-24",14.72,15.035,13.86,14.71,-0.1,-0.68,268800,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-23",15.43,14.77,14.81,-0.8,-5.12,134600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":635,"percent_change":690,"volume":1297,"transactions":9,"vwap":1296},"2026-02-20",15.35,15.617,15.09,15.61,128000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":967,"percent_change":606,"volume":1304,"transactions":9,"vwap":1303},"2026-02-19",15.21,15.4,15.12,15.39,115100,{"date":1306,"open":1301,"high":1307,"low":1308,"close":1309,"change":430,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-18",15.79,15.18,15.3,-0.71,120600,{"date":1313,"open":1314,"high":1296,"low":1315,"close":1316,"change":1280,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-17",15.46,15.055,15.41,-0.64,169000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-13",15.05,15.735,14.825,15.51,0.62,4.16,207200,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1261,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1261},"2026-02-12",15.71,14.54,-0.63,-4.06,191000,{"date":1336,"open":1337,"high":1338,"low":1308,"close":1339,"change":20,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-11",15.6,15.69,15.52,0.98,152900,{"date":1343,"open":1339,"high":1330,"low":1344,"close":1345,"change":588,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-10",15.28,15.37,-0.77,128500,{"date":1349,"open":1324,"high":1350,"low":1351,"close":1352,"change":588,"percent_change":1346,"volume":1353,"transactions":9,"vwap":1352},"2026-02-09",15.83,15.135,15.49,108000,{"date":1355,"open":1261,"high":1330,"low":1269,"close":1296,"change":173,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1296},"2026-02-06",6.84,161300,{"date":1359,"open":1360,"high":1361,"low":1247,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-05",14.98,15.105,14.61,-0.59,-3.88,201300,{"date":1367,"open":1309,"high":1368,"low":37,"close":1369,"change":1191,"percent_change":670,"volume":1370,"transactions":9,"vwap":1369},"2026-02-04",15.96,15.2,332700,{"date":1372,"open":1373,"high":1374,"low":1269,"close":1375,"change":819,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-03",15.14,15.56,15.27,0.86,246600,{"date":1379,"open":1262,"high":1380,"low":1262,"close":1373,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1373},"2026-02-02",15.495,0.5,3.42,286500,{"date":1385,"open":1386,"high":1387,"low":495,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-30",13.82,14.67,14.64,0.64,4.57,208700,{"date":1393,"open":605,"high":1394,"low":624,"close":1232,"change":1116,"percent_change":655,"volume":1395,"transactions":9,"vwap":1232},"2026-01-29",14.03,185800,{"date":1397,"open":1232,"high":1232,"low":1398,"close":1399,"change":829,"percent_change":209,"volume":1400,"transactions":9,"vwap":1399},"2026-01-28",13.521,13.71,139000,{"date":1402,"open":1403,"high":1404,"low":624,"close":1239,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1239},"2026-01-27",14.11,14.16,-0.18,-1.27,269700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":588,"percent_change":1414,"volume":1266,"transactions":9,"vwap":1413},"2026-01-26",14.22,14.379,14.12,14.17,-0.84,{"date":1416,"open":1417,"high":1269,"low":1418,"close":1419,"change":670,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-23",14.74,14.27,14.29,-3.12,147100,{"date":1423,"open":1424,"high":37,"low":1425,"close":1263,"change":1024,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1263},"2026-01-22",14.46,14.185,2.72,163200,{"date":1429,"open":1246,"high":1262,"low":1430,"close":1431,"change":1202,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-21",14.05,14.36,1.63,197100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":942,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-20",14.83,14.86,13.961,14.13,-5.1,182100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1261,"change":808,"percent_change":1234,"volume":1447,"transactions":9,"vwap":1261},"2026-01-16",14.85,14.96,14.555,163100,{"date":1449,"open":1424,"high":1360,"low":1424,"close":1287,"change":456,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1287},"2026-01-15",2.35,187800,{"date":1453,"open":1262,"high":1454,"low":1431,"close":1248,"change":1455,"percent_change":829,"volume":1456,"transactions":9,"vwap":1248},"2026-01-14",14.7,-0.04,169100,{"date":1458,"open":1222,"high":1459,"low":1460,"close":1247,"change":808,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1247},"2026-01-13",14.59,14.161,0.55,124600,{"date":1464,"open":1465,"high":1466,"low":1431,"close":1465,"change":784,"percent_change":239,"volume":1467,"transactions":9,"vwap":1465},"2026-01-12",14.43,14.625,77400,{"date":1469,"open":1470,"high":1263,"low":1394,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-09",14.35,14.49,0.21,1.47,142600,{"date":1476,"open":1278,"high":1477,"low":605,"close":1478,"change":794,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-08",14.3,14.28,2.29,167600,{"date":1482,"open":1176,"high":1483,"low":587,"close":1484,"change":171,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-07",13.98,13.96,3.1,159900,{"date":1488,"open":355,"high":1489,"low":1490,"close":1491,"change":617,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-06",13.7,12.92,13.54,4.07,176500,{"date":1495,"open":578,"high":1496,"low":338,"close":1497,"change":171,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-05",13.34,13.01,3.34,222000,{"date":1501,"open":1502,"high":782,"low":914,"close":675,"change":784,"percent_change":1503,"volume":1504,"transactions":9,"vwap":675},"2026-01-02",12.62,-0.47,150900,{"date":1506,"open":887,"high":887,"low":676,"close":387,"change":725,"percent_change":1507,"volume":1508,"transactions":9,"vwap":387},"2025-12-31",-1.17,113400,{"date":1510,"open":1497,"high":474,"low":420,"close":368,"change":358,"percent_change":1511,"volume":1512,"transactions":9,"vwap":368},"2025-12-30",-1.77,160300,{"date":1514,"open":782,"high":568,"low":505,"close":336,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":336},"2025-12-29",0.16,1.24,272200,{"date":1519,"open":552,"high":1520,"low":420,"close":515,"change":1521,"percent_change":1007,"volume":1522,"transactions":9,"vwap":515},"2025-12-26",13.14,-0.24,206500,{"date":1524,"open":633,"high":1525,"low":474,"close":533,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":533},"2025-12-24",13.345,-0.19,-1.43,96300,{"date":1530,"open":1531,"high":1532,"low":677,"close":1533,"change":1280,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-23",13.26,13.385,13.3,-0.75,178600,{"date":1537,"open":587,"high":1538,"low":633,"close":1539,"change":1029,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-22",13.455,13.4,1.52,107600,{"date":1543,"open":1170,"high":624,"low":474,"close":633,"change":1280,"percent_change":1534,"volume":1544,"transactions":9,"vwap":633},"2025-12-19",355400,{"date":1546,"open":623,"high":492,"low":1531,"close":1533,"change":413,"percent_change":378,"volume":1547,"transactions":9,"vwap":1533},"2025-12-18",135900,{"date":1549,"open":623,"high":1489,"low":1550,"close":614,"change":588,"percent_change":431,"volume":1551,"transactions":9,"vwap":614},"2025-12-17",13.13,280500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":623,"change":1191,"percent_change":1557,"volume":1558,"transactions":9,"vwap":623},"2025-12-16",13.52,13.765,13.195,-0.52,220100,{"date":1560,"open":1561,"high":1562,"low":570,"close":1188,"change":106,"percent_change":1060,"volume":1563,"transactions":9,"vwap":1188},"2025-12-15",13.43,13.675,163400,{"date":1565,"open":541,"high":1566,"low":1567,"close":1568,"change":279,"percent_change":725,"volume":1569,"transactions":9,"vwap":1568},"2025-12-12",13.585,13.325,13.46,158400,{"date":1571,"open":1200,"high":623,"low":758,"close":494,"change":1472,"percent_change":1572,"volume":1573,"transactions":9,"vwap":494},"2025-12-11",1.58,167300,{"date":1575,"open":651,"high":759,"low":651,"close":1200,"change":171,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1200},"2025-12-10",3.27,191900,{"date":1579,"open":806,"high":335,"low":806,"close":668,"change":990,"percent_change":1580,"volume":1581,"transactions":9,"vwap":668},"2025-12-09",3.8,188400,{"date":1583,"open":1584,"high":1585,"low":327,"close":356,"change":1521,"percent_change":1586,"volume":1587,"transactions":9,"vwap":356},"2025-12-08",12.56,12.63,-1.9,104300,{"date":1589,"open":578,"high":1590,"low":662,"close":1502,"change":967,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1502},"2025-12-05",12.82,0.72,181400,{"date":1594,"open":267,"high":1585,"low":807,"close":800,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":800},"2025-12-04",0.51,4.24,270700,{"date":1599,"open":857,"high":1600,"low":959,"close":437,"change":794,"percent_change":1601,"volume":1602,"transactions":9,"vwap":437},"2025-12-03",12.205,2.74,474500,{"date":1604,"open":235,"high":235,"low":1605,"close":1606,"change":588,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-02",11.53,11.7,-1.02,226900,{"date":1610,"open":807,"high":1611,"low":1612,"close":1023,"change":328,"percent_change":942,"volume":881,"transactions":9,"vwap":1023},"2025-12-01",11.97,11.68,{"date":1614,"open":377,"high":377,"low":269,"close":303,"change":328,"percent_change":1534,"volume":1615,"transactions":9,"vwap":303},"2025-11-28",100600,{"date":1617,"open":446,"high":294,"low":1612,"close":236,"change":852,"percent_change":1618,"volume":1619,"transactions":9,"vwap":236},"2025-11-26",2.04,196400,{"date":1621,"open":1622,"high":259,"low":724,"close":287,"change":280,"percent_change":1623,"volume":1624,"transactions":9,"vwap":287},"2025-11-25",11.93,-1.42,244900,{"date":1626,"open":716,"high":288,"low":1627,"close":1622,"change":606,"percent_change":1628,"volume":755,"transactions":9,"vwap":1622},"2025-11-24",11.08,5.2,{"date":1630,"open":19,"high":1631,"low":19,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-11-21",11.375,11.34,0.81,7.69,194000,{"date":1637,"open":1638,"high":699,"low":16,"close":59,"change":378,"percent_change":1639,"volume":1640,"transactions":9,"vwap":59},"2025-11-20",11.06,-5.39,251300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":654,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-19",10.86,11.24,10.8,11.13,2.49,187600,{"date":1650,"open":1071,"high":1651,"low":1652,"close":1643,"change":388,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1643},"2025-11-18",11.245,10.635,2.84,234500,{"date":1656,"open":185,"high":195,"low":1657,"close":1658,"change":475,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-11-17",10.535,10.56,-2.85,212600,{"date":1662,"open":1663,"high":1000,"low":1664,"close":1665,"change":121,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-14",11.2,10.7,10.87,-2.95,353300,{"date":1669,"open":928,"high":1670,"low":1671,"close":1663,"change":990,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1663},"2025-11-13",11.791,10.98,4.38,247700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":15,"change":689,"percent_change":1679,"volume":1680,"transactions":9,"vwap":15},"2025-11-12",10.51,10.76,10.34,1.61,322600,{"date":1682,"open":1683,"high":1684,"low":59,"close":1658,"change":280,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1658},"2025-11-11",10.75,10.83,-1.58,146000,{"date":1688,"open":1689,"high":1689,"low":1071,"close":15,"change":553,"percent_change":1690,"volume":1691,"transactions":9,"vwap":15},"2025-11-10",11.16,-2.45,138200,{"date":1693,"open":1694,"high":995,"low":1695,"close":218,"change":412,"percent_change":328,"volume":1696,"transactions":9,"vwap":218},"2025-11-07",11.02,10.54,302000,{"date":1698,"open":218,"high":940,"low":1699,"close":1700,"change":1156,"percent_change":157,"volume":1701,"transactions":9,"vwap":1700},"2025-11-06",10.775,11.01,170600,{"date":1703,"open":15,"high":215,"low":15,"close":926,"change":270,"percent_change":1704,"volume":1705,"transactions":9,"vwap":926},"2025-11-05",2.33,255700,{"date":1707,"open":934,"high":17,"low":1708,"close":1154,"change":734,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1154},"2025-11-04",10.66,-3.59,253600,{"date":1712,"open":1694,"high":699,"low":1713,"close":1714,"change":412,"percent_change":328,"volume":1715,"transactions":9,"vwap":1714},"2025-11-03",10.825,11.14,266100,{"date":1717,"open":1071,"high":715,"low":1718,"close":928,"change":270,"percent_change":1479,"volume":1719,"transactions":9,"vwap":928},"2025-10-31",10.67,260000,{"date":1721,"open":218,"high":928,"low":1722,"close":185,"change":829,"percent_change":1723,"volume":1724,"transactions":9,"vwap":185},"2025-10-30",10.708,-2.5,134500,{"date":1726,"open":941,"high":216,"low":970,"close":940,"change":1036,"percent_change":1727,"volume":1728,"transactions":9,"vwap":940},"2025-10-29",-2.61,129400,{"date":1730,"open":216,"high":824,"low":1731,"close":1012,"change":280,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1012},"2025-10-28",11.46,-1.46,124100,{"date":1735,"open":1047,"high":1023,"low":1736,"close":722,"change":1472,"percent_change":1132,"volume":1737,"transactions":9,"vwap":722},"2025-10-27",11.35,182000,{"date":1739,"open":740,"high":1740,"low":1741,"close":706,"change":208,"percent_change":1742,"volume":1743,"transactions":9,"vwap":706},"2025-10-24",11.975,11.33,-1.89,283700,{"date":1745,"open":287,"high":268,"low":1746,"close":946,"change":116,"percent_change":187,"volume":1747,"transactions":9,"vwap":946},"2025-10-23",11.605,159400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":733,"change":1156,"percent_change":689,"volume":1753,"transactions":9,"vwap":733},"2025-10-22",11.63,11.73,11.455,121400,{"date":1755,"open":1017,"high":1756,"low":1035,"close":982,"change":198,"percent_change":1757,"volume":1758,"transactions":9,"vwap":982},"2025-10-21",11.815,0.52,100000,{"date":1760,"open":1741,"high":892,"low":986,"close":225,"change":852,"percent_change":1761,"volume":1762,"transactions":9,"vwap":225},"2025-10-20",2.11,105300,{"date":1764,"open":909,"high":1047,"low":1765,"close":1000,"change":116,"percent_change":187,"volume":1766,"transactions":9,"vwap":1000},"2025-10-17",11.205,137100,{"date":1768,"open":733,"high":296,"low":1769,"close":716,"change":297,"percent_change":1770,"volume":1771,"transactions":9,"vwap":716},"2025-10-16",11.32,-2.15,91700,{"date":1773,"open":733,"high":1774,"low":1005,"close":722,"change":1455,"percent_change":1775,"volume":1776,"transactions":9,"vwap":722},"2025-10-15",11.875,-0.34,163900,{"date":1778,"open":1047,"high":1779,"low":1741,"close":733,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":733},"2025-10-14",11.785,0.14,1.21,130100,{"date":1784,"open":920,"high":857,"low":920,"close":1017,"change":171,"percent_change":1785,"volume":1541,"transactions":9,"vwap":1017},"2025-10-13",3.77,{"date":1787,"open":267,"high":256,"low":17,"close":1646,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1646},"2025-10-10",-0.86,-7.17,308800,{"date":1792,"open":801,"high":248,"low":724,"close":248,"change":1515,"percent_change":1793,"volume":1563,"transactions":9,"vwap":248},"2025-10-09",1.35,{"date":1795,"open":1796,"high":454,"low":1797,"close":952,"change":626,"percent_change":1798,"volume":1799,"transactions":9,"vwap":952},"2025-10-08",12.11,11.735,-2.39,147500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":684,"change":1052,"percent_change":1805,"volume":1806,"transactions":9,"vwap":684},"2025-10-07",12.22,12.355,12.025,-1.06,153200,{"date":1808,"open":338,"high":760,"low":684,"close":747,"change":725,"percent_change":718,"volume":1809,"transactions":9,"vwap":747},"2025-10-06",224700,{"date":1811,"open":286,"high":345,"low":256,"close":428,"change":20,"percent_change":789,"volume":1812,"transactions":9,"vwap":428},"2025-10-03",131700,{"date":1814,"open":675,"high":1815,"low":318,"close":747,"change":1521,"percent_change":1816,"volume":1318,"transactions":9,"vwap":747},"2025-10-02",12.625,-1.92,{"date":1818,"open":428,"high":357,"low":747,"close":739,"change":1156,"percent_change":1515,"volume":1819,"transactions":9,"vwap":739},"2025-10-01",212500,{"date":1821,"open":776,"high":1490,"low":1802,"close":395,"change":872,"percent_change":873,"volume":1822,"transactions":9,"vwap":395},"2025-09-30",303300,{"date":1824,"open":1825,"high":1490,"low":463,"close":887,"change":38,"percent_change":1826,"volume":1827,"transactions":9,"vwap":887},"2025-09-29",12.74,1.49,460800,{"date":1829,"open":799,"high":385,"low":454,"close":484,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":484},"2025-09-26",0.46,3.76,186100,{"date":1834,"open":1835,"high":800,"low":276,"close":747,"change":1775,"percent_change":86,"volume":1218,"transactions":9,"vwap":747},"2025-09-25",12.52,{"date":1837,"open":335,"high":1520,"low":1835,"close":675,"change":187,"percent_change":554,"volume":1838,"transactions":9,"vwap":675},"2025-09-24",159600,{"date":1840,"open":1841,"high":1842,"low":473,"close":668,"change":935,"percent_change":1843,"volume":1844,"transactions":9,"vwap":668},"2025-09-23",13.42,13.85,-5.38,206800,{"date":1846,"open":1835,"high":1216,"low":465,"close":1183,"change":80,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1183},"2025-09-22",8.73,382400,{"date":1850,"open":410,"high":473,"low":1851,"close":739,"change":95,"percent_change":1685,"volume":1852,"transactions":9,"vwap":739},"2025-09-19",12.395,943800,{"date":1854,"open":386,"high":782,"low":318,"close":760,"change":1595,"percent_change":1855,"volume":1856,"transactions":9,"vwap":760},"2025-09-18",4.19,260700,{"date":1858,"open":505,"high":355,"low":236,"close":311,"change":1775,"percent_change":1859,"volume":1860,"transactions":9,"vwap":311},"2025-09-17",-2.72,426400,{"date":1862,"open":745,"high":1585,"low":903,"close":1835,"change":116,"percent_change":1521,"volume":1863,"transactions":9,"vwap":1835},"2025-09-16",188200,{"date":1865,"open":410,"high":1866,"low":799,"close":745,"change":1780,"percent_change":1867,"volume":1868,"transactions":9,"vwap":745},"2025-09-15",12.66,1.13,275900,{"date":1870,"open":395,"high":745,"low":276,"close":445,"change":413,"percent_change":1317,"volume":1871,"transactions":9,"vwap":445},"2025-09-12",146200,{"date":1873,"open":858,"high":410,"low":1874,"close":739,"change":1875,"percent_change":1876,"volume":1686,"transactions":9,"vwap":739},"2025-09-11",11.701,0.67,5.67,{"date":1878,"open":225,"high":294,"low":225,"close":1023,"change":72,"percent_change":171,"volume":1879,"transactions":9,"vwap":1023},"2025-09-10",214500,{"date":1881,"open":287,"high":898,"low":216,"close":801,"change":966,"percent_change":967,"volume":1882,"transactions":9,"vwap":801},"2025-09-09",263800,{"date":1884,"open":952,"high":839,"low":238,"close":287,"change":72,"percent_change":701,"volume":1885,"transactions":9,"vwap":287},"2025-09-08",256500,{"date":1887,"open":1736,"high":1888,"low":1889,"close":700,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":700},"2025-09-05",11.775,11.1,0.36,3.17,207900,{"date":1894,"open":1017,"high":947,"low":970,"close":1736,"change":717,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1736},"2025-09-04",-1.22,287500,{"date":1898,"open":267,"high":377,"low":227,"close":707,"change":447,"percent_change":1899,"volume":1900,"transactions":9,"vwap":707},"2025-09-03",-4.25,545800,{"date":1902,"open":454,"high":661,"low":858,"close":236,"change":626,"percent_change":1903,"volume":1904,"transactions":9,"vwap":236},"2025-09-02",-2.36,517200,{"date":1906,"open":684,"high":327,"low":959,"close":463,"change":819,"percent_change":1907,"volume":937,"transactions":9,"vwap":463},"2025-08-29",1.07,{"date":1909,"open":1910,"high":338,"low":1911,"close":365,"change":644,"percent_change":1912,"volume":1913,"transactions":9,"vwap":365},"2025-08-28",11.84,11.739,2.79,333300,{"date":1915,"open":288,"high":1916,"low":989,"close":952,"change":1526,"percent_change":1685,"volume":1917,"transactions":9,"vwap":952},"2025-08-27",12.189,270800,{"date":1919,"open":801,"high":463,"low":733,"close":437,"change":777,"percent_change":1920,"volume":1921,"transactions":9,"vwap":437},"2025-08-26",3,1003300,{"date":1923,"open":337,"high":337,"low":716,"close":982,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":982},"2025-08-25",-0.57,-4.66,529300,{"date":1928,"open":946,"high":799,"low":946,"close":286,"change":261,"percent_change":1929,"volume":1930,"transactions":9,"vwap":286},"2025-08-22",4.97,356600,{"date":1932,"open":958,"high":834,"low":1731,"close":946,"change":157,"percent_change":1933,"volume":1934,"transactions":9,"vwap":946},"2025-08-21",1.57,218500,{"date":1936,"open":236,"high":1937,"low":715,"close":1012,"change":297,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1012},"2025-08-20",12.168,-2.13,252500,{"date":1941,"open":465,"high":247,"low":732,"close":1751,"change":280,"percent_change":1527,"volume":1942,"transactions":9,"vwap":1751},"2025-08-19",273600,{"date":1944,"open":898,"high":747,"low":941,"close":807,"change":879,"percent_change":1945,"volume":1946,"transactions":9,"vwap":807},"2025-08-18",0.85,248900,{"date":1948,"open":1949,"high":1046,"low":801,"close":824,"change":1018,"percent_change":1019,"volume":1950,"transactions":9,"vwap":824},"2025-08-15",12.13,338300,{"date":1952,"open":1953,"high":792,"low":1953,"close":295,"change":1455,"percent_change":121,"volume":1954,"transactions":9,"vwap":295},"2025-08-14",10.95,890800,{"date":1956,"open":722,"high":454,"low":1047,"close":276,"change":496,"percent_change":1957,"volume":1958,"transactions":9,"vwap":276},"2025-08-13",6.09,434100,{"date":1960,"open":1889,"high":700,"low":1961,"close":707,"change":1041,"percent_change":1962,"volume":1963,"transactions":9,"vwap":707},"2025-08-12",10.97,3.33,310500,{"date":1965,"open":1663,"high":65,"low":1643,"close":17,"change":399,"percent_change":399,"volume":1966,"transactions":9,"vwap":17},"2025-08-11",287300,{"date":1968,"open":59,"high":700,"low":1969,"close":17,"change":1072,"percent_change":1970,"volume":1971,"transactions":9,"vwap":17},"2025-08-08",10.4,7.03,528900,{"date":1973,"open":1974,"high":15,"low":1975,"close":1976,"change":1280,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-08-07",10.35,10.285,10.39,-0.95,290600,{"date":1980,"open":1981,"high":1953,"low":1982,"close":1983,"change":121,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-08-06",10.85,10.42,10.49,-3.05,371800,{"date":1987,"open":17,"high":1988,"low":18,"close":1989,"change":1405,"percent_change":1179,"volume":1990,"transactions":9,"vwap":1989},"2025-08-05",11.187,10.82,349800,{"date":1992,"open":1993,"high":1646,"low":1994,"close":218,"change":1995,"percent_change":603,"volume":1996,"transactions":9,"vwap":218},"2025-08-04",10,9.98,1.28,385400,{"date":1998,"open":1153,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-08-01",10.3,9.72,-0.58,-5.63,540800,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1999,"change":507,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1999},"2025-07-31",10.11,10.46,9.89,1.18,233300,{"date":2012,"open":2013,"high":1683,"low":2014,"close":2015,"change":1780,"percent_change":534,"volume":2016,"transactions":9,"vwap":2015},"2025-07-30",10.12,9.945,10.18,441700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1472,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-07-29",9.79,10.16,9.721,10.04,2.14,293300,{"date":2026,"open":2027,"high":1994,"low":2028,"close":2029,"change":72,"percent_change":1595,"volume":2030,"transactions":9,"vwap":2029},"2025-07-28",9.56,9.51,9.83,187500,{"date":2032,"open":1993,"high":1993,"low":2033,"close":2034,"change":430,"percent_change":1208,"volume":2035,"transactions":9,"vwap":2034},"2025-07-25",9.485,9.78,220900,{"date":2037,"open":1091,"high":2038,"low":2028,"close":2008,"change":456,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2008},"2025-07-24",10.19,3.56,419600,{"date":2042,"open":1123,"high":2043,"low":2044,"close":2045,"change":38,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-07-23",9.9,9.22,9.55,2.03,526100,{"date":2049,"open":2050,"high":1994,"low":2051,"close":2052,"change":879,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-07-22",9.4,9,9.36,1.08,421700,{"date":2056,"open":1155,"high":2057,"low":26,"close":2058,"change":596,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-07-21",10.23,9.26,-6.65,685700,{"date":2062,"open":2063,"high":1678,"low":2064,"close":2065,"change":466,"percent_change":1420,"volume":2066,"transactions":9,"vwap":2065},"2025-07-18",10.03,9.76,9.92,496800,{"date":2068,"open":2069,"high":16,"low":2043,"close":927,"change":166,"percent_change":1116,"volume":2070,"transactions":9,"vwap":927},"2025-07-17",10.02,547500,{"date":2072,"open":2073,"high":1683,"low":1993,"close":2074,"change":967,"percent_change":1001,"volume":2075,"transactions":9,"vwap":2074},"2025-07-16",10.06,10.21,654500,{"date":2077,"open":2078,"high":1982,"low":2079,"close":2013,"change":1526,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2013},"2025-07-15",10.32,10.05,-1.84,626400,{"date":2083,"open":218,"high":1694,"low":2006,"close":2084,"change":942,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-07-14",10.31,-6.87,550300,{"date":2088,"open":2089,"high":1750,"low":1694,"close":2090,"change":239,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-07-11",11.31,11.07,-3.57,386700,{"date":2094,"open":1017,"high":2095,"low":716,"close":1012,"change":1775,"percent_change":1019,"volume":2096,"transactions":9,"vwap":1012},"2025-07-10",11.87,498400,{"date":2098,"open":1000,"high":1611,"low":1989,"close":1023,"change":1029,"percent_change":1203,"volume":2099,"transactions":9,"vwap":1023},"2025-07-09",646900,{"date":2101,"open":286,"high":286,"low":1638,"close":989,"change":447,"percent_change":2102,"volume":2103,"transactions":9,"vwap":989},"2025-07-08",-4.2,1019300,{"date":2105,"open":337,"high":1539,"low":713,"close":1949,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1949},"2025-07-07",-1.48,-10.87,2003300,{"date":2110,"open":2111,"high":2112,"low":857,"close":595,"change":389,"percent_change":2113,"volume":2114,"transactions":9,"vwap":595},"2025-07-03",14.1,15.01,21.74,5216200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":940,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":940},"2025-07-02",32.94,32.9999,10.1,-72.08,-86.57,3923159,{"date":179,"open":25,"high":25,"low":25,"close":25,"change":399,"percent_change":399,"volume":2124,"transactions":9,"vwap":25},1318]