[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BARK":3,"homepage-market-summary":31,"stock-historical-BARK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BARK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BARK, Inc.","NYSE",null,"RETAIL-RETAIL STORES, NEC","BARK Inc believe that dogs and humans are good together and it aspire to be the world's favorite dog brand. It is a team of dog-obsessed people committed to delivering personalization at scale by satisfying each dog's distinct personality, preferences, and needs with the products and services. It is an omnichannel brand that designs and develops proprietary products for dogs across two key brands: BarkBox and Super Chewer. All of its products are designed and developed in-house, and are BARK branded. Its segments are DTC, and Commerce. It generates majority of revenue from DTC. Direct to Consumer generates revenue from subscription products that feature monthly themes of premium quality BarkBox and Super Chewer toys and BARK-branded treats and chews.","501","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},8.12,8.46,8.63,8.06,8.52,-0.4,-4.69,43406.999553,1043,8.316,20.8,8.01,68613.94501139442,0.9,1453,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":29,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":29,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},28.4,63328,23114540.19786,-66.45,"2025-04-22",[182,183,192,202,211,221,229,239,248,259,270,281,292,300,309,319,328,339,349,359,370,380,389,399,409,418,429,439,448,457,465,476,483,493,502,510,519,528,537,547,557,566,576,586,595,604,614,623,632,641,651,660,670,678,688,694,702,709,713,721,728,733,740,746,754,760,768,775,782,788,795,801,807,812,818,825,830,836,841,845,850,855,861,868,873,879,885,891,898,905,910,916,922,928,934,940,945,950,955,960,965,971,977,983,987,992,998,1002,1008,1012,1017,1024,1029,1033,1037,1044,1047,1052,1057,1063,1069,1074,1077,1080,1085,1090,1095,1099,1104,1110,1116,1121,1128,1135,1142,1149,1156,1163,1169,1176,1184,1191,1197,1204,1211,1217,1223,1230,1238,1245,1253,1259,1265,1270,1274,1278,1283,1290,1295,1299,1304,1309,1315,1320,1326,1330,1337,1344,1350,1359,1366,1373,1381,1389,1395,1402,1409,1418,1423,1429,1435,1440,1445,1452,1460,1466,1473,1479,1484,1491,1497,1502,1510,1518,1524,1530,1537,1544,1549,1556,1562,1568,1573,1580,1586,1591,1598,1602,1608,1616,1620,1627,1635,1641,1648,1653,1657,1662,1666,1671,1677,1683,1688,1693,1698,1703,1707,1715,1719,1725,1730,1735,1740,1746,1751,1756,1761,1766,1773,1777,1782,1786,1790,1794,1798,1802,1807,1812,1816,1820,1825,1829,1834,1838,1842,1846,1849,1852,1859,1864,1868,1872,1878,1883,1887,1892,1896,1902,1906,1910,1916,1922,1930,1936,1940,1945,1949,1955,1959,1962,1969,1972,1977,1980,1984,1988,1991,1995,1999,2003,2007,2011,2015,2018,2022,2026,2031,2035,2043,2048,2054,2060,2066,2071,2077,2083,2089,2093,2098,2102,2111,2117,2122,2128,2131,2137,2141,2144,2147,2151,2154,2159,2162,2166,2169,2172,2176,2180,2185,2191,2195,2199,2204,2209,2217,2225,2232,2239,2243,2249,2255,2261,2266,2272,2277,2281,2284,2288,2294,2297,2302,2305,2310,2314,2319,2323,2327,2330,2334,2338,2341,2345,2348,2352,2355],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":107,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",8.4,8.59,8.3,0.71,34323.745417,685,8.4509,{"date":193,"open":194,"high":195,"low":196,"close":17,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",8.38,8.5805,8.33,0.19,2.3,39462.067881,1184,8.4798,{"date":203,"open":204,"high":194,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",8.09,8.27,0.08,0.98,35751.433208,982,8.2404,{"date":212,"open":213,"high":214,"low":204,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",8.16,8.35,8.19,0.03,0.37,34377.832884,872,8.2175,{"date":222,"open":223,"high":224,"low":225,"close":213,"change":107,"percent_change":159,"volume":226,"transactions":227,"vwap":228},"2026-09-25",8.41,8.8426,8.15,113910.344703,1530,8.4709,{"date":230,"open":231,"high":232,"low":27,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",8.17,8.325,8.1,-0.13,-1.58,31235.945394,689,8.0974,{"date":240,"open":241,"high":241,"low":225,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",8.68,8.23,-0.37,-4.3,78471.270308,1194,8.3096,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",8.91,8.9576,8.58,8.6,-0.15,-1.71,43673.045955,798,8.6802,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",8.88,8.9355,8.715,8.75,-0.08,-0.91,44641.840937,1013,8.7936,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",9,9.0741,8.8,8.83,-0.11,-1.23,94537.22536,1303,8.8751,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",8.601,9.03,8.55,8.94,0.39,4.56,46095.018896,1018,8.8559,{"date":293,"open":294,"high":294,"low":285,"close":285,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",8.98,-0.3,-3.39,49006.968956,1003,8.7678,{"date":301,"open":302,"high":302,"low":274,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",9.27,8.85,-0.29,-3.17,42856.551166,1216,8.9439,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":22,"volume":316,"transactions":317,"vwap":318},"2026-09-14",9.49,9.54,9.07,9.14,-0.45,44836.272615,1057,9.238,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":112,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",9.63,10.03,9.59,-0.1,43394.755881,1085,9.8602,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",8.89,9.8699,8.6904,9.6,0.67,7.5,91464.676492,2748,9.5946,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",9.77,8.925,8.93,-0.77,-7.94,74618.591,1803,9.1454,{"date":350,"open":351,"high":352,"low":321,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",10.53,10.73,9.7,-1.04,-9.68,79173.720948,1262,10.1251,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",10.41,10.84,10.39,10.74,0.42,4.07,45297.504009,1371,10.5957,{"date":371,"open":372,"high":364,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",10.66,10.24,10.32,-0.35,-3.28,50763.931159,1591,10.4096,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":234,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",10.61,11.07,10.67,-1.2,74796.438308,1772,10.836,{"date":390,"open":391,"high":392,"low":361,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",10.5,10.9,10.8,0.17,1.6,37758.862654,1027,10.7547,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":304,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",10.92,11,10.595,10.63,-2.66,45782.413318,1306,10.7955,{"date":410,"open":411,"high":383,"low":412,"close":401,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",10.76,10.7,0.07,0.65,35348.101601,1019,10.9177,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",10.47,11.2,10.465,10.85,0.31,2.94,43899.822388,1060,10.8984,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",10.22,10.69,10.54,0.2,1.93,83641.317955,1090,10.3759,{"date":440,"open":441,"high":363,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":427,"vwap":447},"2026-08-25",10.3,10.05,10.34,0.15,1.47,26933.010682,10.244,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":107,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",10.02,10.3102,10.19,0.59,27196.560086,751,10.2321,{"date":458,"open":459,"high":373,"low":459,"close":460,"change":197,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",9.87,10.13,1.91,26528.065386,825,10.1264,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",10.12,10.355,9.9,9.94,-0.47,-4.51,38525.727657,679,10.1096,{"date":477,"open":460,"high":478,"low":460,"close":361,"change":424,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",10.72,3.07,36158.615944,962,10.5734,{"date":484,"open":485,"high":486,"low":322,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",10.16,10.4684,10.1,-0.2,-1.94,27312.528486,958,10.1621,{"date":494,"open":495,"high":496,"low":469,"close":441,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",10.06,10.37,0.18,1.78,55295.757734,1127,10.1543,{"date":503,"open":496,"high":504,"low":467,"close":467,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",10.94,-0.32,-3.07,34362.765622,1099,10.4348,{"date":511,"open":478,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":481,"vwap":518},"2026-08-13",10.845,10.4,10.44,-0.22,-2.06,36736.235209,10.5793,{"date":520,"open":521,"high":522,"low":521,"close":372,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",10.55,11.14,-0.06,-0.56,49952.339235,1444,10.8972,{"date":529,"open":530,"high":530,"low":531,"close":478,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",11.11,10.6664,0.01,0.09,58623.189353,1617,10.8702,{"date":538,"open":530,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",11.17,10.68,10.71,-0.51,-4.55,111447.914057,2859,10.9626,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",9.86,11.32,11.22,2.06,22.49,217777.721333,4011,10.761,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":234,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",9.15,9.48,9.16,-1.4,30155.954713,1308,9.3425,{"date":567,"open":341,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",9.95,9.26,9.29,-0.63,-6.35,27325.73871,839,9.4456,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":533,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",9.79,10.07,9.5401,9.92,0.92,47948.397522,1587,9.8937,{"date":587,"open":313,"high":588,"low":313,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",9.995,9.83,0.77,8.5,68422.703273,1382,9.7736,{"date":596,"open":597,"high":570,"low":18,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",8.79,9.06,0.23,2.6,59826.894031,1302,9.0875,{"date":605,"open":606,"high":607,"low":608,"close":275,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",8.77,8.97,8.57,-0.03,-0.34,104669.325536,1422,8.7852,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":523,"percent_change":620,"volume":621,"transactions":481,"vwap":622},"2026-07-29",8.82,8.9856,8.76,8.86,-0.67,28273.241062,8.8791,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":599,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",8.67,9.01,8.92,2.65,28240.312296,688,8.9022,{"date":633,"open":634,"high":330,"low":635,"close":636,"change":497,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",8.65,8.61,8.69,2.12,18898.309071,804,8.7627,{"date":642,"open":643,"high":644,"low":591,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",8.73,8.84,8.51,-0.28,-3.19,45662.691457,1010,8.5688,{"date":652,"open":274,"high":653,"low":654,"close":597,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",8.8121,8.43,-0.12,-1.35,56863.654995,1649,8.6183,{"date":661,"open":662,"high":663,"low":664,"close":250,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",9.02,9.135,8.78,-0.18,-1.98,33194.618861,1171,8.8905,{"date":671,"open":569,"high":569,"low":662,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",9.09,-0.24,-2.57,31327.0741,716,9.132,{"date":679,"open":680,"high":312,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",9.25,9.1001,9.33,0.04,0.43,43104.152503,1037,9.3628,{"date":689,"open":690,"high":691,"low":314,"close":570,"change":488,"percent_change":692,"volume":693,"transactions":9,"vwap":570},"2026-07-17",9.47,9.495,-2.11,24000,{"date":695,"open":696,"high":697,"low":698,"close":311,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":311},"2026-07-16",9.56,9.89,9.3,-0.17,-1.76,25200,{"date":703,"open":570,"high":704,"low":705,"close":706,"change":127,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-15",9.69,9.285,9.66,4.32,46300,{"date":710,"open":711,"high":711,"low":314,"close":569,"change":488,"percent_change":692,"volume":712,"transactions":9,"vwap":569},"2026-07-14",9.37,30000,{"date":714,"open":578,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-13",9.866,9.04,9.46,-0.14,-1.46,50800,{"date":722,"open":321,"high":723,"low":724,"close":333,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":333},"2026-07-10",9.71,9.23,0.12,1.27,42300,{"date":729,"open":730,"high":730,"low":731,"close":560,"change":718,"percent_change":719,"volume":732,"transactions":9,"vwap":560},"2026-07-09",9.67,9.24,71700,{"date":734,"open":735,"high":485,"low":312,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-08",9.96,9.62,-0.42,-4.18,25700,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":610,"percent_change":376,"volume":745,"transactions":9,"vwap":744},"2026-07-07",10.28,9.76,10.04,31300,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-06",10.93,10.27,10.38,-0.55,-5.03,33300,{"date":755,"open":756,"high":402,"low":404,"close":748,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":748},"2026-07-02",10.86,0.16,1.49,39400,{"date":761,"open":762,"high":423,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-01",9.97,9.912,10.77,0.79,7.92,197400,{"date":769,"open":770,"high":771,"low":302,"close":772,"change":127,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-30",9.53,10.2,9.98,4.18,137800,{"date":776,"open":635,"high":470,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",8.56,9.58,1.07,12.57,199000,{"date":783,"open":626,"high":784,"low":645,"close":645,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":645},"2026-06-26",9.17,-0.61,-6.69,676000,{"date":789,"open":790,"high":696,"low":261,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-25",9.51,9.12,-0.44,-4.6,73100,{"date":796,"open":797,"high":798,"low":672,"close":696,"change":599,"percent_change":799,"volume":800,"transactions":9,"vwap":696},"2026-06-24",9.34,9.85,2.47,69600,{"date":802,"open":803,"high":778,"low":313,"close":682,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":682},"2026-06-23",9.08,0.24,2.64,42400,{"date":808,"open":735,"high":735,"low":626,"close":672,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":672},"2026-06-22",-0.94,-9.37,46100,{"date":813,"open":814,"high":460,"low":814,"close":322,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":322},"2026-06-18",9.42,0.62,6.59,97900,{"date":819,"open":261,"high":333,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-17",8.815,9.41,0.55,6.21,78400,{"date":826,"open":636,"high":569,"low":827,"close":619,"change":424,"percent_change":828,"volume":829,"transactions":9,"vwap":619},"2026-06-16",8.53,3.63,198400,{"date":831,"open":470,"high":470,"low":832,"close":285,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":285},"2026-06-15",8.48,-1.21,-12.4,157100,{"date":837,"open":743,"high":838,"low":321,"close":743,"change":839,"percent_change":266,"volume":840,"transactions":9,"vwap":743},"2026-06-12",10.405,-0.09,87100,{"date":842,"open":680,"high":541,"low":784,"close":798,"change":646,"percent_change":843,"volume":844,"transactions":9,"vwap":798},"2026-06-11",-2.76,147200,{"date":846,"open":626,"high":460,"low":274,"close":460,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":460},"2026-06-10",0.26,2.63,153100,{"date":851,"open":736,"high":361,"low":852,"close":459,"change":424,"percent_change":853,"volume":854,"transactions":9,"vwap":459},"2026-06-09",9.575,3.24,277500,{"date":856,"open":598,"high":857,"low":598,"close":696,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":696},"2026-06-08",10.15,0.45,4.94,276400,{"date":862,"open":690,"high":778,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-05",9.1,9.11,-0.5,-5.2,23200,{"date":869,"open":672,"high":798,"low":803,"close":870,"change":858,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-04",9.61,4.91,46800,{"date":874,"open":469,"high":469,"low":875,"close":561,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":561},"2026-06-03",8.99,-0.83,-8.31,52300,{"date":880,"open":353,"high":744,"low":881,"close":882,"change":757,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-02",9.68,9.99,1.63,33500,{"date":886,"open":882,"high":887,"low":706,"close":589,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":589},"2026-06-01",10.303,-0.26,-2.58,32400,{"date":892,"open":893,"high":443,"low":778,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-29",9.65,10.09,0.28,2.85,48600,{"date":899,"open":724,"high":459,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-28",9.039,9.81,0.56,6.05,42600,{"date":906,"open":272,"high":881,"low":907,"close":680,"change":908,"percent_change":853,"volume":909,"transactions":9,"vwap":680},"2026-05-27",8.885,0.29,68300,{"date":911,"open":912,"high":561,"low":241,"close":913,"change":908,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-26",8.7,8.96,3.34,77400,{"date":917,"open":598,"high":918,"low":635,"close":625,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":625},"2026-05-22",9.305,-0.36,-3.99,41900,{"date":923,"open":924,"high":925,"low":591,"close":284,"change":926,"percent_change":344,"volume":927,"transactions":9,"vwap":284},"2026-05-21",8.95,9.145,-0.07,73400,{"date":929,"open":930,"high":931,"low":294,"close":863,"change":515,"percent_change":932,"volume":933,"transactions":9,"vwap":863},"2026-05-20",9.22,9.4,-2.36,32800,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":414,"percent_change":335,"volume":939,"transactions":9,"vwap":938},"2026-05-19",8.62,9.39,9.32,43800,{"date":941,"open":261,"high":250,"low":942,"close":625,"change":943,"percent_change":944,"volume":811,"transactions":9,"vwap":625},"2026-05-18",8.485,-0.16,-1.81,{"date":946,"open":731,"high":698,"low":947,"close":275,"change":471,"percent_change":948,"volume":949,"transactions":9,"vwap":275},"2026-05-15",8.81,-5.05,48300,{"date":951,"open":791,"high":952,"low":953,"close":698,"change":804,"percent_change":628,"volume":954,"transactions":9,"vwap":698},"2026-05-14",9.82,8.9,63400,{"date":956,"open":957,"high":731,"low":635,"close":598,"change":122,"percent_change":958,"volume":959,"transactions":9,"vwap":598},"2026-05-13",8.74,2.84,50900,{"date":961,"open":962,"high":803,"low":962,"close":947,"change":963,"percent_change":964,"volume":708,"transactions":9,"vwap":947},"2026-05-12",8.39,0.34,4.01,{"date":966,"open":791,"high":791,"low":214,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-11",8.47,-0.58,-6.41,41600,{"date":972,"open":973,"high":973,"low":662,"close":974,"change":295,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-08",9.36,9.05,-3.21,25300,{"date":978,"open":803,"high":979,"low":716,"close":980,"change":287,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-07",9.565,9.35,4.35,46700,{"date":984,"open":272,"high":985,"low":274,"close":913,"change":112,"percent_change":276,"volume":986,"transactions":9,"vwap":913},"2026-05-06",9.175,33200,{"date":988,"open":724,"high":938,"low":627,"close":607,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":607},"2026-05-05",-0.38,-4.06,32600,{"date":993,"open":994,"high":893,"low":995,"close":980,"change":505,"percent_change":996,"volume":997,"transactions":9,"vwap":980},"2026-05-04",9.55,9.262,-3.31,28400,{"date":999,"open":994,"high":549,"low":561,"close":730,"change":599,"percent_change":1000,"volume":1001,"transactions":9,"vwap":730},"2026-05-01",2.44,40800,{"date":1003,"open":314,"high":696,"low":607,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-30",9.44,0.33,3.62,58100,{"date":1009,"open":863,"high":705,"low":250,"close":864,"change":943,"percent_change":1010,"volume":1011,"transactions":9,"vwap":864},"2026-04-29",-1.73,35800,{"date":1013,"open":711,"high":312,"low":1014,"close":302,"change":505,"percent_change":1015,"volume":1016,"transactions":9,"vwap":302},"2026-04-28",9.2,-3.34,30700,{"date":1018,"open":717,"high":1019,"low":1020,"close":323,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":323},"2026-04-27",9.74,9.45,0.02,0.21,17700,{"date":1025,"open":821,"high":323,"low":1026,"close":1027,"change":725,"percent_change":726,"volume":1028,"transactions":9,"vwap":1027},"2026-04-24",9.13,9.57,41400,{"date":1030,"open":1031,"high":1031,"low":705,"close":1020,"change":610,"percent_change":1032,"volume":915,"transactions":9,"vwap":1020},"2026-04-23",9.78,-3.47,{"date":1034,"open":470,"high":470,"low":1035,"close":578,"change":112,"percent_change":324,"volume":1036,"transactions":9,"vwap":578},"2026-04-22",9.535,20300,{"date":1038,"open":485,"high":1039,"low":1040,"close":1041,"change":21,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-21",10.425,9.73,9.8,-3.92,45400,{"date":1045,"open":467,"high":521,"low":322,"close":771,"change":216,"percent_change":908,"volume":1046,"transactions":9,"vwap":771},"2026-04-20",92100,{"date":1048,"open":742,"high":432,"low":901,"close":1049,"change":276,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-17",10.17,-1.07,157200,{"date":1053,"open":894,"high":374,"low":321,"close":742,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":742},"2026-04-16",0.13,1.28,69200,{"date":1058,"open":1059,"high":1060,"low":1059,"close":857,"change":1061,"percent_change":250,"volume":1062,"transactions":9,"vwap":857},"2026-04-15",9.31,10.413,0.83,110600,{"date":1064,"open":1065,"high":938,"low":820,"close":938,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":938},"2026-04-14",8.87,0.47,5.31,85700,{"date":1070,"open":1071,"high":619,"low":225,"close":303,"change":822,"percent_change":1072,"volume":1073,"transactions":9,"vwap":303},"2026-04-13",8.25,6.63,87400,{"date":1075,"open":625,"high":241,"low":242,"close":187,"change":21,"percent_change":793,"volume":1076,"transactions":9,"vwap":187},"2026-04-10",107400,{"date":1078,"open":1079,"high":294,"low":20,"close":912,"change":1021,"percent_change":599,"volume":1076,"transactions":9,"vwap":912},"2026-04-09",8.66,{"date":1081,"open":784,"high":784,"low":1082,"close":241,"change":699,"percent_change":1083,"volume":1084,"transactions":9,"vwap":241},"2026-04-08",8.44,-1.92,110500,{"date":1086,"open":704,"high":353,"low":252,"close":303,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":303},"2026-04-07",-1,-10.15,218800,{"date":1091,"open":1031,"high":762,"low":1092,"close":798,"change":926,"percent_change":1093,"volume":1094,"transactions":9,"vwap":798},"2026-04-06",9.738,-0.71,56800,{"date":1096,"open":1014,"high":882,"low":863,"close":581,"change":524,"percent_change":1097,"volume":1098,"transactions":9,"vwap":581},"2026-04-02",-5.34,113300,{"date":1100,"open":749,"high":402,"low":744,"close":1101,"change":963,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-01",10.48,3.35,106200,{"date":1105,"open":1106,"high":756,"low":470,"close":1107,"change":324,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-31",10.26,10.14,-0.98,88350,{"date":1111,"open":393,"high":1112,"low":485,"close":373,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":373},"2026-03-30",11.12,-0.64,-5.88,74210,{"date":1117,"open":362,"high":421,"low":412,"close":1118,"change":943,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-27",10.88,-1.45,74695,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":968,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-26",11.6,12,11.04,-4.99,41380,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-25",12.76,11.62,-0.9,-7.19,50085,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":265,"percent_change":571,"volume":1141,"transactions":9,"vwap":1140},"2026-03-24",13.2,13.3,12.3,12.52,112500,{"date":1143,"open":1137,"high":1137,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-23",12.02,12.6,-0.52,-3.96,106000,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1015,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-20",15,12.32,13.12,-20.29,385150,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":515,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-19",16,16.46,15.98,-1.32,14090,{"date":1164,"open":1158,"high":1165,"low":1166,"close":1165,"change":147,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-18",16.68,15.76,2.33,33770,{"date":1170,"open":95,"high":1171,"low":1172,"close":1173,"change":515,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-17",16.8,16.2,16.3,-1.33,20720,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-16",16.040001,16.72,16.52,0.36,2.23,17265,{"date":1185,"open":1158,"high":1186,"low":1166,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-13",16.78,16.16,-0.04,-0.25,27865,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1172,"change":1195,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1172},"2026-03-12",15.72,16.56,0,52000,{"date":1198,"open":1158,"high":1199,"low":1200,"close":1172,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1172},"2026-03-11",16.5,15.78,0.5,3.18,36895,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":963,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-10",15.14,16.1,15.7,2.21,19170,{"date":1212,"open":1151,"high":1213,"low":1151,"close":1214,"change":655,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-09",15.4,15.36,-0.78,18340,{"date":1218,"open":1213,"high":1219,"low":1151,"close":1220,"change":1221,"percent_change":234,"volume":1222,"transactions":9,"vwap":1220},"2026-03-06",15.58,15.48,-0.02,22515,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":1215,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-05",15.8,16.54,15.5,-4.79,32535,{"date":1231,"open":1232,"high":1233,"low":1158,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-04",16.12,16.98,16.28,0.48,3.04,20230,{"date":1239,"open":1158,"high":1240,"low":1241,"close":1225,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1225},"2026-03-03",16.32,15.44,-0.46,-2.83,32465,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-02",15.52,16.36,16.26,0.64,4.1,49555,{"date":1254,"open":1255,"high":1160,"low":1256,"close":1257,"change":1195,"percent_change":1195,"volume":1258,"transactions":9,"vwap":1257},"2026-02-27",15.68,15.28,15.62,45420,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1257,"change":365,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1257},"2026-02-26",15.6,15.94,2.76,25295,{"date":1266,"open":1267,"high":1172,"low":1268,"close":1268,"change":1195,"percent_change":1195,"volume":1269,"transactions":9,"vwap":1268},"2026-02-25",15.92,15.2,40330,{"date":1271,"open":1267,"high":1158,"low":1268,"close":1268,"change":488,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1268},"2026-02-24",-1.3,39230,{"date":1275,"open":1158,"high":1226,"low":1276,"close":1213,"change":1113,"percent_change":920,"volume":1277,"transactions":9,"vwap":1213},"2026-02-23",15.1,45060,{"date":1279,"open":1280,"high":1249,"low":1151,"close":1178,"change":207,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1178},"2026-02-20",15.12,6.51,46205,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":488,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-19",15.3,14.68,15.06,-1.31,44180,{"date":1291,"open":1213,"high":1208,"low":1151,"close":1292,"change":610,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-18",15.26,-2.18,46470,{"date":1296,"open":1225,"high":1297,"low":1268,"close":1261,"change":265,"percent_change":542,"volume":1298,"transactions":9,"vwap":1261},"2026-02-17",15.9,37655,{"date":1300,"open":1220,"high":1160,"low":1268,"close":1255,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1255},"2026-02-13",0.22,1.42,32640,{"date":1305,"open":1227,"high":1306,"low":1285,"close":1307,"change":718,"percent_change":1132,"volume":1308,"transactions":9,"vwap":1307},"2026-02-12",15.96,15.46,70280,{"date":1310,"open":1172,"high":1311,"low":1312,"close":1261,"change":488,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1261},"2026-02-11",17.36,15.56,-1.27,87565,{"date":1316,"open":1317,"high":1171,"low":1225,"close":1225,"change":21,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1225},"2026-02-10",16.58,-2.47,38405,{"date":1321,"open":1171,"high":1171,"low":1322,"close":1172,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1172},"2026-02-09",16.059999,-0.48,-2.88,29200,{"date":1327,"open":1172,"high":1328,"low":1322,"close":1165,"change":1181,"percent_change":1209,"volume":1329,"transactions":9,"vwap":1165},"2026-02-06",17.2,39090,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1240,"change":792,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1240},"2026-02-05",16.76,16.88,16.08,-2.63,45275,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1332,"change":757,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1332},"2026-02-04",16.62,17.16,16.6,0.96,28860,{"date":1345,"open":1346,"high":1347,"low":1172,"close":1341,"change":968,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1341},"2026-02-03",16.92,17.6,-3.38,81530,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-02",17.8,18.32,17.02,17.18,-0.62,-3.48,49345,{"date":1360,"open":1361,"high":1352,"low":1362,"close":1352,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1352},"2026-01-30",17.3,16.4,0.54,3.13,56765,{"date":1367,"open":1368,"high":1347,"low":1199,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-29",17.34,17.26,0.14,0.82,34145,{"date":1374,"open":1347,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-28",18.059999,17.08,17.12,-0.92,-5.1,49955,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":943,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-27",18,18.2,17.42,18.040001,-0.88,52805,{"date":1390,"open":1391,"high":1392,"low":1383,"close":1384,"change":488,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1384},"2026-01-26",18.9,19,-1.09,67670,{"date":1396,"open":1397,"high":1398,"low":1375,"close":1399,"change":515,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-23",18.6,18.82,18.4,-1.18,51545,{"date":1403,"open":1404,"high":1405,"low":1384,"close":1406,"change":943,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-22",18.96,19.8,18.62,-0.85,57795,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-21",18.26,18.98,17.66,18.78,0.46,2.51,69620,{"date":1419,"open":1420,"high":1397,"low":1421,"close":1353,"change":107,"percent_change":1005,"volume":1422,"transactions":9,"vwap":1353},"2026-01-20",18.24,17.96,60205,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1411,"change":1146,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1411},"2026-01-16",18.16,19.2,-2.77,50580,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1414,"change":683,"percent_change":1022,"volume":1434,"transactions":9,"vwap":1414},"2026-01-15",19.1,19.16,17.92,128930,{"date":1436,"open":1225,"high":1405,"low":1225,"close":1437,"change":425,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-14",18.74,18.61,678785,{"date":1441,"open":1213,"high":1442,"low":1213,"close":1225,"change":847,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1225},"2026-01-13",16.38,1.67,139240,{"date":1446,"open":1219,"high":95,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-12",15.22,15.54,3.16,25.53,707745,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":696,"volume":1459,"transactions":9,"vwap":1457},"2026-01-09",11.42,12.64,11.26,12.38,1.08,453540,{"date":1461,"open":402,"high":1462,"low":393,"close":1463,"change":1201,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-08",11.5,11.3,4.63,76320,{"date":1467,"open":1468,"high":1469,"low":1470,"close":393,"change":295,"percent_change":1471,"volume":1472,"transactions":9,"vwap":393},"2026-01-07",11.02,11.4,10.6,-2.7,49055,{"date":1474,"open":1475,"high":1123,"low":392,"close":1476,"change":865,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-06",11.24,11.1,-4.31,45155,{"date":1480,"open":1469,"high":1481,"low":421,"close":1123,"change":107,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1123},"2026-01-05",11.86,0.52,37900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1146,"percent_change":1477,"volume":1490,"transactions":9,"vwap":1489},"2026-01-02",11.64,12.42,11.46,11.54,29715,{"date":1492,"open":1468,"high":1493,"low":402,"close":1494,"change":127,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-31",12.16,12.06,3.43,52680,{"date":1498,"open":1499,"high":1124,"low":1454,"close":1500,"change":943,"percent_change":656,"volume":1501,"transactions":9,"vwap":1500},"2025-12-30",11.78,11.66,56940,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1323,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-29",11.94,12.26,11.76,11.82,-3.9,51890,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1139,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1139},"2025-12-26",12.58,13.22,11.74,-0.68,-5.24,45775,{"date":1519,"open":1123,"high":1520,"low":1123,"close":1521,"change":137,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-24",13.14,12.98,5.36,36710,{"date":1525,"open":1124,"high":1526,"low":1527,"close":1152,"change":497,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1152},"2025-12-23",12.5,11.7,1.48,85765,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":919,"percent_change":1324,"volume":1536,"transactions":9,"vwap":1535},"2025-12-22",12.24,12.4,12.04,12.14,43875,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1526,"change":488,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1526},"2025-12-19",12.62,12.8,12.34,-1.57,62155,{"date":1545,"open":1546,"high":1521,"low":1547,"close":1546,"change":655,"percent_change":809,"volume":1548,"transactions":9,"vwap":1546},"2025-12-18",12.7,12.44,59895,{"date":1550,"open":1551,"high":1552,"low":1145,"close":1553,"change":515,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-17",12.74,13,12.82,-1.69,24300,{"date":1557,"open":1532,"high":1558,"low":1532,"close":1559,"change":1201,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-16",13.44,13.04,3.99,61450,{"date":1563,"open":1137,"high":1564,"low":1565,"close":1565,"change":1515,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-15",13.26,12.54,-5.14,61505,{"date":1569,"open":1137,"high":1570,"low":1137,"close":1513,"change":295,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1513},"2025-12-12",13.88,-2.22,25005,{"date":1574,"open":1575,"high":1576,"low":1137,"close":1577,"change":1181,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-11",13.34,13.6,13.52,2.74,34005,{"date":1581,"open":1565,"high":1582,"low":1565,"close":1583,"change":792,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-10",13.38,13.16,-3.24,44355,{"date":1587,"open":1552,"high":1588,"low":1552,"close":1576,"change":1235,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1576},"2025-12-09",13.64,3.66,23480,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1153,"change":505,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1153},"2025-12-08",13.74,13.8,13.06,-2.38,26765,{"date":1599,"open":1594,"high":1600,"low":1558,"close":1558,"change":665,"percent_change":1161,"volume":1601,"transactions":9,"vwap":1558},"2025-12-05",14,21395,{"date":1603,"open":1576,"high":1570,"low":1604,"close":1605,"change":646,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-04",13.5,13.62,-2.01,12075,{"date":1609,"open":1610,"high":1611,"low":1138,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-12-03",13.4,13.96,13.9,0.6,4.51,23485,{"date":1617,"open":1618,"high":1600,"low":1513,"close":1138,"change":646,"percent_change":516,"volume":1619,"transactions":9,"vwap":1138},"2025-12-02",13.42,32440,{"date":1621,"open":1594,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":752,"volume":1626,"transactions":9,"vwap":1624},"2025-12-01",14.1,13.48,13.58,-0.72,34690,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":725,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-28",14.32,14.6,14.2,14.3,0.85,9675,{"date":1636,"open":1637,"high":1638,"low":1612,"close":1639,"change":107,"percent_change":365,"volume":1640,"transactions":9,"vwap":1639},"2025-11-26",14.04,14.44,14.18,26045,{"date":1642,"open":1631,"high":1643,"low":1644,"close":1645,"change":1301,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-25",14.4,13.82,14.12,1.58,22345,{"date":1649,"open":1600,"high":1643,"low":1605,"close":1612,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1612},"2025-11-24",-0.66,-4.53,37660,{"date":1654,"open":1137,"high":1630,"low":1137,"close":1655,"change":82,"percent_change":1107,"volume":1656,"transactions":9,"vwap":1655},"2025-11-21",14.56,49960,{"date":1658,"open":1600,"high":1643,"low":1659,"close":1513,"change":1515,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1513},"2025-11-20",13.1,-4.89,61730,{"date":1663,"open":1631,"high":1643,"low":1664,"close":1612,"change":295,"percent_change":692,"volume":1665,"transactions":9,"vwap":1612},"2025-11-19",13.7,81020,{"date":1667,"open":1668,"high":1630,"low":1600,"close":1631,"change":888,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1631},"2025-11-18",14.36,-1.8,41645,{"date":1672,"open":1673,"high":1227,"low":1643,"close":1674,"change":610,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-17",14.62,14.46,-2.3,52290,{"date":1678,"open":1247,"high":1166,"low":1679,"close":1680,"change":295,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-14",14.76,14.8,-1.99,63165,{"date":1684,"open":1225,"high":1685,"low":1276,"close":1276,"change":1087,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1276},"2025-11-13",16.02,-6.21,56245,{"date":1689,"open":1172,"high":1690,"low":1691,"close":1207,"change":646,"percent_change":255,"volume":1692,"transactions":9,"vwap":1207},"2025-11-12",17,15.84,60460,{"date":1694,"open":1261,"high":1690,"low":1261,"close":1442,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1442},"2025-11-11",0.58,3.67,41730,{"date":1699,"open":1700,"high":1234,"low":1701,"close":1225,"change":1195,"percent_change":1195,"volume":1702,"transactions":9,"vwap":1225},"2025-11-10",15.02,14.84,53505,{"date":1704,"open":1307,"high":1705,"low":1241,"close":1225,"change":523,"percent_change":989,"volume":1706,"transactions":9,"vwap":1225},"2025-11-07",16.22,54030,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":610,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-06",16.34,16.82,15.66,15.86,-2.1,28595,{"date":1716,"open":1717,"high":1171,"low":1225,"close":1172,"change":757,"percent_change":47,"volume":1718,"transactions":9,"vwap":1172},"2025-11-05",16.74,24055,{"date":1720,"open":1362,"high":1721,"low":1178,"close":1178,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1178},"2025-11-04",17.059999,-0.96,-5.65,44085,{"date":1726,"open":1384,"high":1399,"low":1333,"close":1690,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1690},"2025-11-03",-1.16,-6.39,29395,{"date":1731,"open":1399,"high":1732,"low":1733,"close":1425,"change":1323,"percent_change":889,"volume":1734,"transactions":9,"vwap":1425},"2025-10-31",18.88,17.9,38870,{"date":1736,"open":1399,"high":26,"low":1737,"close":1738,"change":943,"percent_change":1407,"volume":1739,"transactions":9,"vwap":1738},"2025-10-30",17.28,18.64,138030,{"date":1741,"open":1333,"high":1742,"low":1717,"close":1743,"change":1744,"percent_change":423,"volume":1745,"transactions":9,"vwap":1743},"2025-10-29",19.4,18.8,1.84,107575,{"date":1747,"open":1311,"high":1311,"low":1717,"close":1748,"change":757,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-28",16.96,0.95,22155,{"date":1752,"open":1368,"high":1753,"low":1232,"close":1171,"change":1323,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1171},"2025-10-27",17.4,-2.78,105435,{"date":1757,"open":1369,"high":1758,"low":1369,"close":1737,"change":757,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1737},"2025-10-24",17.98,0.93,20680,{"date":1762,"open":1753,"high":1763,"low":1764,"close":1377,"change":265,"percent_change":471,"volume":1765,"transactions":9,"vwap":1377},"2025-10-23",17.76,16.84,30360,{"date":1767,"open":1768,"high":1769,"low":1710,"close":1328,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1328},"2025-10-22",18.14,18.5,-0.6,-3.37,46655,{"date":1774,"open":1733,"high":1742,"low":1333,"close":1352,"change":434,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1352},"2025-10-21",1.14,125755,{"date":1778,"open":1172,"high":1383,"low":1297,"close":1347,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1347},"2025-10-20",1.82,11.53,70995,{"date":1783,"open":1268,"high":1334,"low":1268,"close":1200,"change":963,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1200},"2025-10-17",2.2,57545,{"date":1787,"open":1788,"high":1334,"low":1206,"close":1241,"change":1221,"percent_change":234,"volume":1789,"transactions":9,"vwap":1241},"2025-10-16",15.88,40995,{"date":1791,"open":1276,"high":1362,"low":1151,"close":1307,"change":137,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1307},"2025-10-15",4.46,61675,{"date":1795,"open":1268,"high":1219,"low":1286,"close":1680,"change":505,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1680},"2025-10-14",-2.12,61180,{"date":1799,"open":1261,"high":1178,"low":1276,"close":1280,"change":295,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1280},"2025-10-13",-1.95,56180,{"date":1803,"open":1710,"high":1354,"low":1804,"close":1804,"change":235,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-10",15.42,-9.29,79210,{"date":1808,"open":1225,"high":1347,"low":1261,"close":1690,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1690},"2025-10-09",1.32,8.42,72085,{"date":1813,"open":1261,"high":1262,"low":1261,"close":1255,"change":206,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1255},"2025-10-08",0.51,24015,{"date":1817,"open":1225,"high":1158,"low":1261,"close":1261,"change":655,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1261},"2025-10-07",-0.76,41025,{"date":1821,"open":1822,"high":1172,"low":1261,"close":1193,"change":295,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1193},"2025-10-06",16.14,-1.87,68265,{"date":1826,"open":1172,"high":1234,"low":1685,"close":1685,"change":943,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1685},"2025-10-03",-0.99,38065,{"date":1830,"open":1158,"high":1240,"low":1158,"close":1831,"change":655,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-02",16.18,-0.74,34050,{"date":1835,"open":1172,"high":1180,"low":1232,"close":1173,"change":505,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1173},"2025-10-01",-1.93,42495,{"date":1839,"open":1173,"high":1233,"low":1822,"close":1339,"change":142,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1339},"2025-09-30",1.96,42660,{"date":1843,"open":1362,"high":1341,"low":1249,"close":1173,"change":865,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1173},"2025-09-29",-2.98,28520,{"date":1847,"open":1690,"high":1690,"low":1173,"close":1171,"change":127,"percent_change":1000,"volume":1848,"transactions":9,"vwap":1171},"2025-09-26",27190,{"date":1850,"open":1159,"high":1690,"low":1362,"close":1362,"change":1221,"percent_change":655,"volume":1851,"transactions":9,"vwap":1362},"2025-09-25",38365,{"date":1853,"open":1854,"high":1855,"low":1362,"close":1856,"change":524,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-09-24",16.66,17.1,16.42,-3.3,30110,{"date":1860,"open":1328,"high":1861,"low":1862,"close":1233,"change":1188,"percent_change":673,"volume":1863,"transactions":9,"vwap":1233},"2025-09-23",17.38,16.64,29870,{"date":1865,"open":1690,"high":1355,"low":1710,"close":1354,"change":665,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1354},"2025-09-22",-1.05,27770,{"date":1869,"open":1346,"high":1328,"low":1854,"close":1328,"change":888,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1328},"2025-09-19",-1.49,100070,{"date":1873,"open":1194,"high":1874,"low":1194,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-09-18",17.46,1.06,6.46,23240,{"date":1879,"open":1226,"high":1346,"low":1880,"close":1362,"change":655,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1362},"2025-09-17",16.24,-0.73,41170,{"date":1884,"open":1854,"high":1346,"low":1856,"close":1180,"change":295,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1180},"2025-09-16",-1.78,24720,{"date":1888,"open":1413,"high":1763,"low":1341,"close":1710,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1710},"2025-09-15",-0.84,-4.76,64395,{"date":1893,"open":1383,"high":1411,"low":1753,"close":1413,"change":488,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1413},"2025-09-12",-1.12,42880,{"date":1897,"open":1328,"high":1898,"low":1328,"close":1899,"change":1695,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-11",17.94,17.86,3.36,29680,{"date":1903,"open":1874,"high":1898,"low":1328,"close":1737,"change":1146,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1737},"2025-09-10",-2.92,22400,{"date":1907,"open":1733,"high":1399,"low":1908,"close":1352,"change":1323,"percent_change":1335,"volume":1909,"transactions":9,"vwap":1352},"2025-09-09",17.52,19295,{"date":1911,"open":1753,"high":1912,"low":1753,"close":1913,"change":159,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-09-08",18.42,18.28,4.22,33845,{"date":1917,"open":1918,"high":1397,"low":1737,"close":1919,"change":295,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-09-05",17.78,17.54,-1.68,30485,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1363,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-09-04",17.22,18.08,17.040001,17.84,3.12,27930,{"date":1931,"open":1932,"high":1399,"low":1354,"close":1361,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1361},"2025-09-03",17.62,-0.7,-3.89,23615,{"date":1937,"open":1383,"high":1938,"low":1347,"close":1383,"change":1188,"percent_change":515,"volume":1939,"transactions":9,"vwap":1383},"2025-09-02",19.02,60665,{"date":1941,"open":1383,"high":1942,"low":1932,"close":1386,"change":1301,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1386},"2025-08-29",18.36,1.23,20260,{"date":1946,"open":1384,"high":1399,"low":1908,"close":1947,"change":1370,"percent_change":765,"volume":1948,"transactions":9,"vwap":1947},"2025-08-28",17.82,18990,{"date":1950,"open":1328,"high":1420,"low":1690,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-08-27",17.68,0.3,1.73,32240,{"date":1956,"open":1690,"high":1925,"low":1179,"close":1861,"change":159,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1861},"2025-08-26",4.45,39360,{"date":1960,"open":1368,"high":1368,"low":1862,"close":1862,"change":1770,"percent_change":1357,"volume":1961,"transactions":9,"vwap":1862},"2025-08-25",21510,{"date":1963,"open":1172,"high":1964,"low":1172,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-08-22",17.56,17.24,1.04,6.42,77660,{"date":1970,"open":1685,"high":1180,"low":1225,"close":1172,"change":1195,"percent_change":1195,"volume":1971,"transactions":9,"vwap":1172},"2025-08-21",24145,{"date":1973,"open":1974,"high":1165,"low":1831,"close":1172,"change":21,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1172},"2025-08-20",16.44,-2.41,33260,{"date":1978,"open":1339,"high":1737,"low":1856,"close":1341,"change":324,"percent_change":1770,"volume":1979,"transactions":9,"vwap":1341},"2025-08-19",29895,{"date":1981,"open":1172,"high":1377,"low":1172,"close":1982,"change":1201,"percent_change":81,"volume":1983,"transactions":9,"vwap":1982},"2025-08-18",16.7,30530,{"date":1985,"open":1831,"high":1982,"low":1831,"close":1172,"change":515,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1172},"2025-08-15",-1.34,34490,{"date":1989,"open":1187,"high":1862,"low":1187,"close":1856,"change":1188,"percent_change":673,"volume":1990,"transactions":9,"vwap":1856},"2025-08-14",32550,{"date":1992,"open":1194,"high":1993,"low":1248,"close":1159,"change":718,"percent_change":1889,"volume":1994,"transactions":9,"vwap":1159},"2025-08-13",16.9,32890,{"date":1996,"open":1362,"high":1919,"low":1172,"close":1341,"change":1482,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1341},"2025-08-12",3.23,42595,{"date":2000,"open":1255,"high":95,"low":1255,"close":1334,"change":895,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1334},"2025-08-11",1.77,42380,{"date":2004,"open":1362,"high":1341,"low":1225,"close":1225,"change":515,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1225},"2025-08-08",-1.37,55675,{"date":2008,"open":1328,"high":1328,"low":1685,"close":1685,"change":73,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1685},"2025-08-07",-6.32,50450,{"date":2012,"open":1753,"high":1758,"low":1171,"close":1855,"change":865,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1855},"2025-08-06",-2.84,56760,{"date":2016,"open":1383,"high":1384,"low":1328,"close":1347,"change":488,"percent_change":1894,"volume":2017,"transactions":9,"vwap":1347},"2025-08-05",21865,{"date":2019,"open":1898,"high":1399,"low":1369,"close":1352,"change":582,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1352},"2025-08-04",5.45,36050,{"date":2023,"open":1690,"high":1924,"low":1685,"close":1333,"change":610,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1333},"2025-08-01",-1.97,54905,{"date":2027,"open":1383,"high":1942,"low":2028,"close":1924,"change":2029,"percent_change":1890,"volume":2030,"transactions":9,"vwap":1924},"2025-07-31",17.14,-0.86,31265,{"date":2032,"open":1384,"high":1392,"low":1347,"close":1925,"change":295,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1925},"2025-07-30",-1.63,38795,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-07-29",20,20.2,18.38,-1.62,-8.1,41490,{"date":2044,"open":2038,"high":2045,"low":1405,"close":2037,"change":21,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2037},"2025-07-28",20.6,-1.96,31955,{"date":2049,"open":2050,"high":2050,"low":2037,"close":2051,"change":385,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-07-25",21.6,20.4,-5.56,39775,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2050,"change":21,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2050},"2025-07-24",22.6,21.2,-1.82,31635,{"date":2061,"open":2050,"high":2056,"low":2045,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-07-23",22,1.2,5.77,93795,{"date":2067,"open":1397,"high":2057,"low":1383,"close":26,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":26},"2025-07-22",1.62,8.45,61005,{"date":2072,"open":1392,"high":2073,"low":1397,"close":2074,"change":434,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-07-21",19.34,19.18,1.05,17690,{"date":2078,"open":2079,"high":2038,"low":2080,"close":1412,"change":1242,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1412},"2025-07-18",19.48,18.72,-2.37,41740,{"date":2084,"open":1347,"high":1405,"low":1347,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-07-17",19.44,1.36,7.52,73805,{"date":2090,"open":1908,"high":2091,"low":1354,"close":1925,"change":1613,"percent_change":1495,"volume":2092,"transactions":9,"vwap":1925},"2025-07-16",18.3,31250,{"date":2094,"open":1421,"high":1768,"low":2095,"close":2095,"change":610,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-07-15",17.48,-1.91,30930,{"date":2099,"open":1384,"high":2100,"low":1947,"close":1947,"change":1113,"percent_change":1032,"volume":2101,"transactions":9,"vwap":1947},"2025-07-14",18.56,24655,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-07-11",18.84,19.14,18.22,18.46,-0.82,-4.25,27085,{"date":2112,"open":1384,"high":2113,"low":1384,"close":2114,"change":47,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-07-10",19.58,19.28,5.47,44695,{"date":2118,"open":2119,"high":1392,"low":1947,"close":1913,"change":989,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1913},"2025-07-09",18.7,-2.04,30560,{"date":2123,"open":2091,"high":1414,"low":2124,"close":2125,"change":1482,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-07-08",18.1,18.66,2.87,26565,{"date":2129,"open":1384,"high":1397,"low":1347,"close":1768,"change":655,"percent_change":1650,"volume":2130,"transactions":9,"vwap":1768},"2025-07-07",44545,{"date":2132,"open":2133,"high":1743,"low":2134,"close":1411,"change":865,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1411},"2025-07-03",18.76,18.02,-2.67,18795,{"date":2138,"open":1421,"high":1743,"low":1352,"close":2133,"change":1342,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2133},"2025-07-02",5.39,46520,{"date":2142,"open":1361,"high":1411,"low":1328,"close":1352,"change":434,"percent_change":1775,"volume":2143,"transactions":9,"vwap":1352},"2025-07-01",39425,{"date":2145,"open":1690,"high":1384,"low":1171,"close":1347,"change":1482,"percent_change":1236,"volume":2146,"transactions":9,"vwap":1347},"2025-06-30",41615,{"date":2148,"open":1733,"high":1397,"low":1690,"close":1376,"change":1132,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1376},"2025-06-27",-5.01,233590,{"date":2152,"open":1369,"high":2124,"low":1764,"close":1758,"change":582,"percent_change":2139,"volume":2153,"transactions":9,"vwap":1758},"2025-06-26",97355,{"date":2155,"open":1172,"high":1328,"low":1207,"close":1721,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1721},"2025-06-25",0.8,4.92,74745,{"date":2160,"open":1234,"high":1165,"low":1172,"close":1249,"change":1195,"percent_change":1195,"volume":2161,"transactions":9,"vwap":1249},"2025-06-24",43720,{"date":2163,"open":1158,"high":1362,"low":1213,"close":1249,"change":1370,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1249},"2025-06-23",0.87,86480,{"date":2167,"open":1234,"high":1199,"low":1158,"close":1232,"change":718,"percent_change":2029,"volume":2168,"transactions":9,"vwap":1232},"2025-06-20",75890,{"date":2170,"open":1362,"high":1171,"low":1187,"close":1249,"change":665,"percent_change":1393,"volume":2171,"transactions":9,"vwap":1249},"2025-06-18",52695,{"date":2173,"open":1340,"high":2095,"low":1173,"close":1974,"change":524,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1974},"2025-06-17",-3.29,48910,{"date":2177,"open":1362,"high":2178,"low":1207,"close":1690,"change":1482,"percent_change":1449,"volume":2179,"transactions":9,"vwap":1690},"2025-06-16",17.58,63800,{"date":2181,"open":1347,"high":1352,"low":1173,"close":95,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":95},"2025-06-13",-1.02,-5.83,80905,{"date":2186,"open":1347,"high":2187,"low":1186,"close":2188,"change":1952,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-06-12",18.18,17.5,1.74,74075,{"date":2192,"open":1733,"high":1421,"low":1690,"close":1328,"change":1818,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1328},"2025-06-11",-4.23,114400,{"date":2196,"open":2125,"high":2197,"low":1352,"close":1421,"change":1356,"percent_change":1015,"volume":2198,"transactions":9,"vwap":1421},"2025-06-10",19.3,130190,{"date":2200,"open":1743,"high":1404,"low":1361,"close":2201,"change":515,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-06-09",18.58,-1.17,117940,{"date":2205,"open":2206,"high":2037,"low":1397,"close":1743,"change":673,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1743},"2025-06-06",19.6,-1.26,221360,{"date":2210,"open":2211,"high":2212,"low":1392,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-06-05",21.8,22.46,19.040001,-7.96,-29.48,757945,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2156,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-06-04",26.4,27.6,25.6,27,3.05,179715,{"date":2226,"open":67,"high":2227,"low":67,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-06-03",26.6,26.2,1.4,5.65,90990,{"date":2233,"open":2234,"high":2228,"low":2235,"close":2236,"change":1087,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-06-02",26,24.2,24.8,-3.88,81805,{"date":2240,"open":2241,"high":2219,"low":2241,"close":2241,"change":488,"percent_change":344,"volume":2242,"transactions":9,"vwap":2241},"2025-05-30",25.8,23505,{"date":2244,"open":2245,"high":2228,"low":2246,"close":2234,"change":1613,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2234},"2025-05-29",25.4,25.3,2.36,24870,{"date":2250,"open":2241,"high":2251,"low":2245,"close":2245,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2245},"2025-05-28",26.8,-0.8,-3.05,23145,{"date":2256,"open":2257,"high":2227,"low":2257,"close":2228,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2228},"2025-05-27",24.4,2,8.26,30375,{"date":2262,"open":2263,"high":2257,"low":2264,"close":2235,"change":434,"percent_change":1061,"volume":2265,"transactions":9,"vwap":2235},"2025-05-23",23.4,23.2,25580,{"date":2267,"open":2257,"high":2268,"low":2269,"close":2269,"change":1770,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-05-22",24.76,24,-2.44,13920,{"date":2273,"open":2221,"high":2221,"low":2257,"close":2274,"change":385,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-05-21",24.6,-4.65,19245,{"date":2278,"open":2245,"high":2234,"low":2236,"close":2241,"change":127,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2241},"2025-05-20",1.57,22350,{"date":2282,"open":2245,"high":2241,"low":2236,"close":2245,"change":488,"percent_change":1215,"volume":2283,"transactions":9,"vwap":2245},"2025-05-19",23140,{"date":2285,"open":67,"high":2234,"low":67,"close":2221,"change":127,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2221},"2025-05-16",1.59,20420,{"date":2289,"open":2241,"high":2228,"low":2290,"close":2291,"change":2252,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-05-15",24.9,25.2,-3.08,12710,{"date":2295,"open":2234,"high":2222,"low":2234,"close":2234,"change":1195,"percent_change":1195,"volume":2296,"transactions":9,"vwap":2234},"2025-05-14",23910,{"date":2298,"open":2291,"high":2228,"low":2299,"close":2234,"change":2156,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2234},"2025-05-13",25.1,3.17,14390,{"date":2303,"open":2236,"high":176,"low":2236,"close":2291,"change":2258,"percent_change":936,"volume":2304,"transactions":9,"vwap":2291},"2025-05-12",75030,{"date":2306,"open":2307,"high":2235,"low":2264,"close":2264,"change":1770,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2264},"2025-05-09",23.6,-2.52,24975,{"date":2311,"open":2056,"high":2269,"low":2056,"close":2312,"change":2063,"percent_change":1067,"volume":2313,"transactions":9,"vwap":2312},"2025-05-08",23.8,25835,{"date":2315,"open":2316,"high":2056,"low":2062,"close":2056,"change":434,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2056},"2025-05-07",22.4,0.89,19390,{"date":2320,"open":2321,"high":2056,"low":2062,"close":2316,"change":1195,"percent_change":1195,"volume":2322,"transactions":9,"vwap":2316},"2025-05-06",22.2,21625,{"date":2324,"open":2321,"high":2325,"low":2321,"close":2316,"change":1195,"percent_change":1195,"volume":2326,"transactions":9,"vwap":2316},"2025-05-05",23,12530,{"date":2328,"open":2062,"high":2329,"low":2062,"close":2316,"change":127,"percent_change":1779,"volume":1944,"transactions":9,"vwap":2316},"2025-05-02",22.8,{"date":2331,"open":2316,"high":2325,"low":2211,"close":2062,"change":1770,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2062},"2025-05-01",-2.65,32810,{"date":2335,"open":2329,"high":2264,"low":2316,"close":2056,"change":2252,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2056},"2025-04-30",-3.42,28080,{"date":2339,"open":2263,"high":2312,"low":2325,"close":2263,"change":488,"percent_change":1407,"volume":2340,"transactions":9,"vwap":2263},"2025-04-29",22180,{"date":2342,"open":2307,"high":2257,"low":2264,"close":2307,"change":21,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2307},"2025-04-28",-1.67,25785,{"date":2346,"open":2312,"high":2235,"low":2264,"close":2269,"change":488,"percent_change":876,"volume":2347,"transactions":9,"vwap":2269},"2025-04-25",41030,{"date":2349,"open":2312,"high":2236,"low":2350,"close":2235,"change":434,"percent_change":1061,"volume":2351,"transactions":9,"vwap":2235},"2025-04-24",23.62,34240,{"date":2353,"open":67,"high":2221,"low":2307,"close":2269,"change":488,"percent_change":876,"volume":2354,"transactions":9,"vwap":2269},"2025-04-23",31130,{"date":180,"open":2235,"high":67,"low":2307,"close":2235,"change":1195,"percent_change":1195,"volume":712,"transactions":9,"vwap":2235}]