[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHPT":3,"homepage-market-summary":31,"stock-historical-CHPT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CHPT","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},"ChargePoint Holdings, Inc.","NYSE",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","ChargePoint Holdings Inc designs, develops, and markets networked electric vehicle charging system infrastructure and cloud-based services that enable charging systems owners, charge point operators, to manage their Networked Charging Systems, and to enable drivers to locate, reserve and authenticate Networked Charging Systems and to transact EV charging sessions on those systems. The company's hardware product lineup includes solutions across home, commercial, and fast-charging applications. The company derives the majority of its revenue from the United States.","1,440","Campbell, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.29,10.45,11.26,9.17,10.2,-0.91,-8.92,1654453.929053,16128,9.986,12.61,4.44,852908.178780208,59.4,1772,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"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":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},17.78,808964,295271979.695052,-22.32,"2025-04-22",[183,184,193,204,214,224,234,245,255,266,275,284,292,301,312,323,332,340,350,361,370,380,390,399,409,420,431,441,451,461,471,479,488,498,507,516,527,536,545,554,565,574,583,590,600,610,620,630,640,650,658,666,675,685,694,699,704,711,717,725,731,735,741,746,751,755,760,764,770,776,782,789,797,806,815,822,830,838,846,854,861,869,877,884,891,897,905,911,916,922,927,933,941,949,954,960,969,976,980,988,994,1001,1007,1012,1018,1024,1029,1034,1040,1044,1052,1057,1063,1071,1075,1080,1087,1092,1098,1102,1107,1113,1119,1125,1131,1138,1144,1152,1160,1167,1174,1182,1186,1191,1196,1201,1206,1211,1215,1219,1223,1227,1233,1238,1242,1248,1251,1255,1259,1265,1270,1274,1278,1282,1285,1290,1293,1298,1302,1306,1312,1316,1321,1325,1330,1335,1340,1344,1348,1352,1357,1362,1366,1371,1376,1381,1385,1390,1395,1401,1408,1415,1421,1427,1433,1439,1443,1448,1452,1456,1462,1467,1472,1476,1481,1485,1489,1496,1501,1508,1513,1521,1530,1536,1543,1548,1556,1564,1571,1574,1582,1588,1595,1600,1607,1614,1619,1625,1629,1635,1640,1646,1652,1659,1664,1671,1675,1683,1688,1696,1702,1710,1718,1726,1733,1740,1747,1753,1759,1765,1770,1779,1788,1796,1803,1811,1818,1825,1833,1840,1846,1853,1860,1866,1872,1878,1883,1890,1896,1901,1905,1912,1917,1923,1928,1934,1940,1945,1952,1958,1963,1969,1976,1981,1988,1994,2000,2007,2012,2018,2025,2031,2039,2047,2052,2057,2064,2071,2076,2080,2086,2090,2097,2103,2108,2113,2119,2127,2133,2138,2144,2152,2160,2168,2174,2180,2186,2192,2197,2204,2211,2216,2223,2228,2236,2242,2249,2254,2262,2269,2276,2281,2286,2291,2296,2301,2305,2312,2318,2326,2335,2342,2349,2356,2362,2369,2375,2380,2385,2392,2398,2404,2409,2413,2417,2421,2425,2430,2436,2441,2448,2454,2459,2464,2469,2472,2477,2482,2487,2493,2497,2501,2505,2511,2517],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":61,"volume":190,"transactions":191,"vwap":192},"2026-10-01",10.135,10.4346,9.7768,0.12,1056402.828487,11327,10.15,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",9.58,10.4387,9.5666,10.08,0.56,5.88,1549908.652124,15635,10.1495,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":133,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",8.85,9.53,8.65,9.52,8.92,1100188.90854,12295,9.2722,{"date":215,"open":216,"high":217,"low":208,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",8.78,9.2,8.74,-0.19,-2.13,1035955.242183,10778,8.8295,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",9.08,8.7201,8.93,-0.05,-0.56,933939.016496,10610,8.8627,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",9.1,9.32,8.81,8.98,-0.25,-2.71,1229631.869479,13620,9.0912,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",9.76,9.02,9.23,-0.62,-6.29,1528751.415226,15090,9.2245,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",9.54,10.27,9.28,9.85,0.44,4.68,1806831.886609,15457,9.861,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":21,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",10.32,10.5808,9.41,-8.82,2104448.592071,18129,9.876,{"date":276,"open":277,"high":278,"low":279,"close":268,"change":128,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",10,10.72,9.92,4.03,2675861.57519,16838,10.3324,{"date":285,"open":286,"high":198,"low":287,"close":279,"change":103,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",9.13,8.96,11.34,1643879.196658,16356,9.6518,{"date":293,"open":287,"high":294,"low":295,"close":296,"change":297,"percent_change":90,"volume":298,"transactions":299,"vwap":300},"2026-09-16",9.25,8.73,8.91,0.09,923793.335684,9851,9.0012,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",8.76,8.99,8.63,8.82,-0.02,-0.23,713284.440332,9426,8.7796,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",8.88,9.09,8.6201,8.84,-0.22,-2.43,1155357.388307,11573,8.893,{"date":324,"open":226,"high":325,"low":210,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",9.585,9.06,0.13,1.46,1992667.622248,15113,9.2602,{"date":333,"open":334,"high":335,"low":336,"close":228,"change":307,"percent_change":318,"volume":337,"transactions":338,"vwap":339},"2026-09-10",8.7,9.21,8.56,1786736.741394,15942,8.8963,{"date":341,"open":342,"high":343,"low":306,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",9.39,9.65,8.95,-0.42,-4.48,2269414.885286,19895,9.0425,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",9.91,10.4299,9.3,9.37,-0.52,-5.26,5401056.414459,42677,9.8366,{"date":362,"open":259,"high":363,"low":364,"close":365,"change":366,"percent_change":210,"volume":367,"transactions":368,"vwap":369},"2026-09-04",10.28,9.2582,9.89,0.81,13432405.612024,102195,9.8273,{"date":371,"open":372,"high":373,"low":374,"close":226,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",6.9,9.35,6.71,3.89,74.95,44115506.631065,352056,8.3324,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",5.3,5.41,5.19,-0.11,-2.08,853774.114266,10075,5.2604,{"date":391,"open":392,"high":392,"low":393,"close":382,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",5.5,5.27,-0.2,-3.64,638687.058755,8197,5.3337,{"date":400,"open":401,"high":402,"low":403,"close":392,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",5.55,5.645,5.48,-0.07,-1.26,418144.729633,6615,5.5281,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",5.82,5.8495,5.485,5.57,-0.26,-4.46,434493.271503,5625,5.6239,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",6,6.08,5.79,5.83,-0.12,-2.02,275958.298666,4835,5.9109,{"date":432,"open":411,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",5.9573,5.7901,5.95,0.11,1.88,236570.857538,4465,5.8902,{"date":442,"open":443,"high":444,"low":425,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",6.01,6.12,5.84,-0.08,-1.35,333901.913117,6796,5.9469,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",6.21,5.91,5.92,-0.33,-5.28,267088.380895,5191,5.9979,{"date":462,"open":200,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",6.3,5.85,6.25,0.46,7.94,384201.264972,5448,6.1298,{"date":472,"open":473,"high":425,"low":474,"close":424,"change":229,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",5.75,5.64,-0.86,240807.334342,4006,5.7407,{"date":480,"open":474,"high":481,"low":482,"close":445,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",5.87,5.525,0.27,4.85,315033.089349,5653,5.7252,{"date":489,"open":490,"high":491,"low":492,"close":414,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",5.72,5.785,5.505,-0.31,-5.27,440043.329435,6112,5.6039,{"date":499,"open":500,"high":501,"low":481,"close":200,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",6.18,6.185,-0.3,-4.85,320171.847465,5574,5.9952,{"date":508,"open":509,"high":510,"low":511,"close":500,"change":113,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",6.26,6.32,6.13,-0.16,213565.049854,5048,6.2101,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",6.34,6.55,6.14,6.19,-0.21,-3.28,419949.278549,6590,6.2825,{"date":528,"open":518,"high":529,"low":530,"close":531,"change":327,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",6.445,6.11,6.4,2.07,518713.64518,5605,6.2881,{"date":537,"open":444,"high":538,"low":444,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",6.29,6.27,0.15,2.45,244454.73982,4477,6.2301,{"date":546,"open":465,"high":547,"low":548,"close":444,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",6.33,6.05,-0.1,-1.61,315495.394103,5404,6.1468,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",5.94,6.255,5.89,6.22,0.34,5.78,375698.941023,6179,6.1359,{"date":566,"open":567,"high":454,"low":568,"close":200,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",5.73,5.5501,0.07,1.2,356575.839192,6653,5.8177,{"date":575,"open":464,"high":464,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",5.65,5.81,-0.06,-1.02,265768.239223,4824,5.7817,{"date":584,"open":585,"high":586,"low":576,"close":481,"change":153,"percent_change":518,"volume":587,"transactions":588,"vwap":589},"2026-08-04",5.67,5.9,587138.657732,8098,5.8291,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":108,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",5.44,5.62,5.381,5.52,1.1,318164.302133,5800,5.523,{"date":601,"open":602,"high":593,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",5.58,5.33,5.46,-0.03,-0.55,246085.496032,5745,5.4383,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",5.28,5.53,5.49,0.31,5.98,323056.637111,5901,5.4329,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":512,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",5.32,5.47,5.165,5.18,-3,332214.132901,6225,5.2678,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":404,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",5.37,5.39,5.135,5.34,-1.29,342991.190514,5500,5.3009,{"date":641,"open":642,"high":643,"low":644,"close":383,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",5.16,5.415,5.12,0.29,5.66,429606.653378,5510,5.2831,{"date":651,"open":604,"high":392,"low":652,"close":644,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",5.075,-0.29,-5.36,530084.530528,8574,5.2095,{"date":659,"open":660,"high":464,"low":661,"close":383,"change":345,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",5.71,5.4,-7.2,429180.159942,5804,5.5549,{"date":667,"open":668,"high":669,"low":670,"close":425,"change":297,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",5.69,5.935,5.646,1.57,371893.760535,6162,5.8194,{"date":676,"open":677,"high":425,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",5.6,5.51,5.74,0.22,3.99,411119.874975,7842,5.7316,{"date":686,"open":687,"high":688,"low":689,"close":595,"change":385,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",5.7,5.745,5.45,-1.95,361436.499476,5764,5.5517,{"date":695,"open":677,"high":556,"low":414,"close":696,"change":512,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-17",5.63,-2.76,494900,{"date":700,"open":424,"high":701,"low":702,"close":424,"change":229,"percent_change":475,"volume":703,"transactions":9,"vwap":424},"2026-07-16",5.8,5.56,497700,{"date":705,"open":706,"high":707,"low":411,"close":445,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":445},"2026-07-15",6.36,6.53,-0.46,-7.3,501900,{"date":712,"open":521,"high":713,"low":521,"close":463,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":463},"2026-07-14",6.59,0.23,3.79,573500,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":83,"volume":724,"transactions":9,"vwap":722},"2026-07-13",5.96,6.17,5.86,6.07,0.08,501000,{"date":726,"open":464,"high":422,"low":473,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",5.99,0.21,3.63,409000,{"date":732,"open":567,"high":577,"low":702,"close":561,"change":189,"percent_change":733,"volume":734,"transactions":9,"vwap":561},"2026-07-09",2.12,562900,{"date":736,"open":668,"high":737,"low":613,"close":646,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":646},"2026-07-08",5.76,-0.17,-2.92,635300,{"date":742,"open":465,"high":465,"low":646,"close":425,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":425},"2026-07-07",-0.43,-6.87,797300,{"date":747,"open":435,"high":518,"low":411,"close":509,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":509},"2026-07-06",0.3,5.03,823600,{"date":752,"open":443,"high":531,"low":411,"close":719,"change":753,"percent_change":753,"volume":754,"transactions":9,"vwap":719},"2026-07-02",0,611800,{"date":756,"open":464,"high":559,"low":577,"close":719,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":719},"2026-07-01",0.05,0.85,549200,{"date":761,"open":520,"high":539,"low":721,"close":454,"change":219,"percent_change":762,"volume":763,"transactions":9,"vwap":454},"2026-06-30",-3.11,726400,{"date":765,"open":679,"high":509,"low":766,"close":767,"change":768,"percent_change":209,"volume":769,"transactions":9,"vwap":767},"2026-06-29",5.575,6.1,0.53,1083500,{"date":771,"open":644,"high":772,"low":644,"close":414,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":414},"2026-06-26",5.77,0.28,5.29,3913800,{"date":777,"open":778,"high":660,"low":779,"close":774,"change":653,"percent_change":780,"volume":781,"transactions":9,"vwap":774},"2026-06-25",5.61,5.22,-5.2,1237400,{"date":783,"open":784,"high":784,"low":785,"close":602,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":602},"2026-06-24",6.85,5.54,-1.21,-17.82,1821300,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-23",7.57,6.78,6.79,-1.14,-14.38,960100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-22",8.24,8.45,7.84,7.93,-0.38,-4.57,554600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-18",7.8,8.315,7.612,8.31,0.62,8.06,940900,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":54,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-17",7.2,7.89,7.69,6.81,720600,{"date":823,"open":824,"high":825,"low":826,"close":817,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":817},"2026-06-16",7.04,7.745,6.95,0.1,1.41,678000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":230,"volume":837,"transactions":9,"vwap":835},"2026-06-15",7.3,7.64,7.01,7.1,-0.04,426800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":199,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-12",6.61,7.302,6.599,7.14,8.51,439000,{"date":847,"open":848,"high":713,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-11",6.44,6.28,6.58,0.18,2.81,376600,{"date":855,"open":793,"high":856,"low":857,"close":531,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":531},"2026-06-10",7.03,6.37,-0.54,-7.78,429900,{"date":862,"open":863,"high":864,"low":374,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-09",7.31,7.575,6.94,-0.27,-3.74,681500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":113,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-08",7.33,7.555,7.175,7.21,-0.14,333500,{"date":878,"open":799,"high":879,"low":835,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-05",8.35,7.22,-1.09,-13.12,1146400,{"date":885,"open":886,"high":887,"low":888,"close":811,"change":889,"percent_change":217,"volume":890,"transactions":9,"vwap":811},"2026-06-04",7.47,8.43,7.25,0.7,1312700,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":230,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-03",8.1,7.61,-6.85,863100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":773,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-02",7.87,8.49,7.795,8.17,3.55,663900,{"date":906,"open":907,"high":802,"low":908,"close":818,"change":748,"percent_change":909,"volume":910,"transactions":9,"vwap":818},"2026-06-01",7.42,7.39,3.95,658800,{"date":912,"open":801,"high":801,"low":832,"close":913,"change":522,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-29",7.59,-2.69,633600,{"date":917,"open":791,"high":918,"low":919,"close":808,"change":920,"percent_change":327,"volume":921,"transactions":9,"vwap":808},"2026-05-28",7.96,7.38,0.01,580000,{"date":923,"open":908,"high":924,"low":832,"close":925,"change":466,"percent_change":849,"volume":926,"transactions":9,"vwap":925},"2026-05-27",8.01,7.79,897300,{"date":928,"open":929,"high":833,"low":930,"close":871,"change":615,"percent_change":931,"volume":932,"transactions":9,"vwap":871},"2026-05-26",7.12,7.11,4.42,890100,{"date":934,"open":372,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-22",7.141,6.87,7.02,0.19,2.78,587400,{"date":942,"open":500,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-21",6.89,6.135,6.83,0.6,9.63,609800,{"date":950,"open":465,"high":706,"low":411,"close":951,"change":827,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-20",6.23,1.63,472000,{"date":955,"open":509,"high":956,"low":957,"close":511,"change":415,"percent_change":958,"volume":959,"transactions":9,"vwap":511},"2026-05-19",6.371,6.061,-4.07,339000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-18",6.63,6.74,6.205,6.39,-0.24,-3.62,772100,{"date":970,"open":971,"high":972,"low":547,"close":962,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":962},"2026-05-15",6.57,6.755,-0.18,-2.64,393900,{"date":977,"open":848,"high":820,"low":978,"close":820,"change":148,"percent_change":454,"volume":979,"transactions":9,"vwap":820},"2026-05-14",6.166,558000,{"date":981,"open":521,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-13",6.52,6.04,6.43,0.2,3.21,360500,{"date":989,"open":518,"high":990,"low":991,"close":951,"change":973,"percent_change":992,"volume":993,"transactions":9,"vwap":951},"2026-05-12",6.42,6.131,-2.81,362000,{"date":995,"open":951,"high":962,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-11",6.15,6.41,0.17,2.72,507700,{"date":1002,"open":996,"high":518,"low":1003,"close":1004,"change":723,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-08",6.031,6.24,1.3,522100,{"date":1008,"open":463,"high":547,"low":996,"close":1009,"change":394,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-07",6.16,-3.14,436000,{"date":1013,"open":984,"high":1014,"low":530,"close":706,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":706},"2026-05-06",6.49,0.03,0.47,465300,{"date":1019,"open":1004,"high":1020,"low":1021,"close":547,"change":189,"percent_change":1022,"volume":1023,"transactions":9,"vwap":547},"2026-05-05",6.48,6.09,1.93,335300,{"date":1025,"open":997,"high":1026,"low":521,"close":453,"change":973,"percent_change":1027,"volume":1028,"transactions":9,"vwap":453},"2026-05-04",6.5,-2.82,445500,{"date":1030,"open":1031,"high":1031,"low":1032,"close":965,"change":307,"percent_change":493,"volume":1033,"transactions":9,"vwap":965},"2026-05-01",6.46,6.213,298900,{"date":1035,"open":1036,"high":1037,"low":531,"close":997,"change":385,"percent_change":1038,"volume":1039,"transactions":9,"vwap":997},"2026-04-30",6.56,6.68,-1.69,429500,{"date":1041,"open":1036,"high":1036,"low":465,"close":982,"change":875,"percent_change":1042,"volume":1043,"transactions":9,"vwap":982},"2026-04-29",-2.1,417900,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-28",6.69,6.31,6.66,-0.13,-1.91,450600,{"date":1053,"open":945,"high":784,"low":1054,"close":793,"change":549,"percent_change":1055,"volume":1056,"transactions":9,"vwap":793},"2026-04-27",6.6,-1.45,376000,{"date":1058,"open":1059,"high":817,"low":1060,"close":943,"change":446,"percent_change":1061,"volume":1062,"transactions":9,"vwap":943},"2026-04-24",6.96,6.76,-1.15,406100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1049,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-23",7.27,7.29,6.8,6.97,-1.83,460900,{"date":1072,"open":784,"high":832,"low":784,"close":835,"change":1073,"percent_change":577,"volume":1074,"transactions":9,"vwap":835},"2026-04-22",0.39,735500,{"date":1076,"open":1077,"high":936,"low":1054,"close":374,"change":569,"percent_change":1078,"volume":1079,"transactions":9,"vwap":374},"2026-04-21",6.67,1.05,472100,{"date":1081,"open":444,"high":1082,"low":530,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-20",6.665,6.64,0.42,6.75,449800,{"date":1088,"open":1089,"high":1026,"low":500,"close":559,"change":1015,"percent_change":1090,"volume":1091,"transactions":9,"vwap":559},"2026-04-17",6.35,0.48,439800,{"date":1093,"open":463,"high":1094,"low":1095,"close":521,"change":229,"percent_change":1096,"volume":1097,"transactions":9,"vwap":521},"2026-04-16",6.321,6.042,-0.8,421800,{"date":1099,"open":465,"high":848,"low":530,"close":1004,"change":307,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1004},"2026-04-15",-0.32,591200,{"date":1103,"open":435,"high":1026,"low":556,"close":509,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":509},"2026-04-14",0.83,15.29,1804800,{"date":1108,"open":1109,"high":689,"low":1110,"close":1111,"change":560,"percent_change":1037,"volume":1112,"transactions":9,"vwap":1111},"2026-04-13",5.01,4.91,5.43,518500,{"date":1114,"open":393,"high":774,"low":1115,"close":1116,"change":385,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-10",5.02,5.09,-2.12,318700,{"date":1120,"open":1109,"high":1121,"low":1109,"close":1122,"change":297,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-09",5.244,5.2,1.76,367700,{"date":1126,"open":384,"high":1127,"low":1115,"close":1128,"change":714,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-08",5.31,5.11,4.71,472900,{"date":1132,"open":484,"high":1133,"low":1134,"close":1135,"change":836,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-07",4.919,4.74,4.88,-0.81,292200,{"date":1139,"open":1140,"high":749,"low":1140,"close":1141,"change":189,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-06",4.77,4.92,2.5,317200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1084,"volume":1151,"transactions":9,"vwap":1149},"2026-04-02",4.59,4.89,4.58,4.8,0.02,268000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":446,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-01",4.95,5.1,4.76,4.78,-1.65,471900,{"date":1161,"open":1146,"high":1162,"low":1163,"close":1164,"change":153,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-31",5,4.577,4.86,7.76,558100,{"date":1168,"open":1169,"high":1170,"low":27,"close":1171,"change":973,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-30",4.69,4.767,4.51,-3.84,727300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1169,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1169},"2026-03-27",5.15,5.17,4.66,-0.49,-9.46,777600,{"date":1183,"open":603,"high":392,"low":1177,"close":625,"change":738,"percent_change":1184,"volume":1185,"transactions":9,"vwap":625},"2026-03-26",-3.18,366900,{"date":1187,"open":1188,"high":403,"low":1127,"close":1189,"change":108,"percent_change":118,"volume":1190,"transactions":9,"vwap":1189},"2026-03-25",5.42,5.35,450200,{"date":1192,"open":1127,"high":595,"low":1193,"close":774,"change":578,"percent_change":1194,"volume":1195,"transactions":9,"vwap":774},"2026-03-24",5.24,-1.12,433400,{"date":1197,"open":635,"high":1198,"low":1122,"close":1189,"change":189,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1189},"2026-03-23",5.385,2.29,571200,{"date":1202,"open":1189,"high":661,"low":1122,"close":1203,"change":738,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-20",5.23,-3.15,397300,{"date":1207,"open":1208,"high":592,"low":779,"close":661,"change":827,"percent_change":1209,"volume":1210,"transactions":9,"vwap":661},"2026-03-19",5.26,1.89,267800,{"date":1212,"open":689,"high":1213,"low":393,"close":382,"change":973,"percent_change":523,"volume":1214,"transactions":9,"vwap":382},"2026-03-18",5.59,421900,{"date":1216,"open":689,"high":677,"low":689,"close":403,"change":757,"percent_change":1217,"volume":1218,"transactions":9,"vwap":403},"2026-03-17",0.92,469700,{"date":1220,"open":383,"high":702,"low":622,"close":1111,"change":297,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1111},"2026-03-16",1.69,527300,{"date":1224,"open":632,"high":1225,"low":1203,"close":635,"change":605,"percent_change":230,"volume":1226,"transactions":9,"vwap":635},"2026-03-13",5.451,369500,{"date":1228,"open":661,"high":1229,"low":603,"close":632,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":632},"2026-03-12",5.528,-0.15,-2.72,334500,{"date":1234,"open":661,"high":585,"low":1235,"close":595,"change":436,"percent_change":1236,"volume":1237,"transactions":9,"vwap":595},"2026-03-11",5.38,2.03,322600,{"date":1239,"open":414,"high":679,"low":383,"close":383,"change":738,"percent_change":1240,"volume":1241,"transactions":9,"vwap":383},"2026-03-10",-3.05,457600,{"date":1243,"open":1244,"high":1244,"low":1245,"close":602,"change":966,"percent_change":1246,"volume":1247,"transactions":9,"vwap":602},"2026-03-09",5.68,5.25,-4.12,809100,{"date":1249,"open":411,"high":511,"low":577,"close":411,"change":549,"percent_change":1038,"volume":1250,"transactions":9,"vwap":411},"2026-03-06",362100,{"date":1252,"open":719,"high":983,"low":687,"close":455,"change":1253,"percent_change":22,"volume":1254,"transactions":9,"vwap":455},"2026-03-05",-0.58,949500,{"date":1256,"open":850,"high":1257,"low":1089,"close":1026,"change":1015,"percent_change":466,"volume":1258,"transactions":9,"vwap":1026},"2026-03-04",6.709,886100,{"date":1260,"open":538,"high":1048,"low":1261,"close":1262,"change":1263,"percent_change":812,"volume":1264,"transactions":9,"vwap":1262},"2026-03-03",6.2,6.47,0.04,273000,{"date":1266,"open":720,"high":1267,"low":444,"close":984,"change":327,"percent_change":1268,"volume":1269,"transactions":9,"vwap":984},"2026-03-02",6.546,2.06,305200,{"date":1271,"open":1262,"high":1026,"low":511,"close":463,"change":415,"percent_change":1272,"volume":1273,"transactions":9,"vwap":463},"2026-02-27",-3.96,287100,{"date":1275,"open":1276,"high":713,"low":1047,"close":1036,"change":920,"percent_change":540,"volume":1277,"transactions":9,"vwap":1036},"2026-02-26",6.54,301900,{"date":1279,"open":965,"high":1082,"low":518,"close":519,"change":714,"percent_change":1280,"volume":1281,"transactions":9,"vwap":519},"2026-02-25",3.64,354000,{"date":1283,"open":443,"high":706,"low":435,"close":510,"change":615,"percent_change":642,"volume":1284,"transactions":9,"vwap":510},"2026-02-24",295000,{"date":1286,"open":444,"high":511,"low":1287,"close":443,"change":1230,"percent_change":1288,"volume":1289,"transactions":9,"vwap":443},"2026-02-23",5.881,-2.44,240200,{"date":1291,"open":767,"high":965,"low":423,"close":1009,"change":113,"percent_change":512,"volume":1292,"transactions":9,"vwap":1009},"2026-02-20",412500,{"date":1294,"open":586,"high":1261,"low":1295,"close":720,"change":680,"percent_change":1296,"volume":1297,"transactions":9,"vwap":720},"2026-02-19",5.848,3.7,299900,{"date":1299,"open":481,"high":1021,"low":561,"close":435,"change":723,"percent_change":1300,"volume":1301,"transactions":9,"vwap":435},"2026-02-18",1.36,568000,{"date":1303,"open":481,"high":983,"low":411,"close":481,"change":605,"percent_change":1304,"volume":1305,"transactions":9,"vwap":481},"2026-02-17",-0.51,424600,{"date":1307,"open":490,"high":1308,"low":1309,"close":586,"change":851,"percent_change":1310,"volume":1311,"transactions":9,"vwap":586},"2026-02-13",5.985,5.669,3.15,441900,{"date":1313,"open":444,"high":444,"low":687,"close":490,"change":803,"percent_change":1314,"volume":1315,"transactions":9,"vwap":490},"2026-02-12",-6.23,463200,{"date":1317,"open":531,"high":1020,"low":1318,"close":767,"change":866,"percent_change":1319,"volume":1320,"transactions":9,"vwap":767},"2026-02-11",5.97,-4.24,414100,{"date":1322,"open":463,"high":1060,"low":465,"close":857,"change":569,"percent_change":1323,"volume":1324,"transactions":9,"vwap":857},"2026-02-10",1.11,739500,{"date":1326,"open":767,"high":1089,"low":1327,"close":463,"change":728,"percent_change":1328,"volume":1329,"transactions":9,"vwap":463},"2026-02-09",6.03,3.45,422800,{"date":1331,"open":737,"high":1009,"low":490,"close":1021,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1021},"2026-02-06",0.51,9.14,583100,{"date":1336,"open":772,"high":616,"low":1337,"close":602,"change":803,"percent_change":1338,"volume":1339,"transactions":9,"vwap":602},"2026-02-05",5.535,-6.38,524000,{"date":1341,"open":586,"high":548,"low":778,"close":719,"change":327,"percent_change":1342,"volume":1343,"transactions":9,"vwap":719},"2026-02-04",2.23,479000,{"date":1345,"open":585,"high":616,"low":613,"close":425,"change":540,"percent_change":1346,"volume":1347,"transactions":9,"vwap":425},"2026-02-03",2.64,743100,{"date":1349,"open":435,"high":435,"low":646,"close":1244,"change":493,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1244},"2026-02-02",-5.18,650100,{"date":1353,"open":1009,"high":463,"low":556,"close":727,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":727},"2026-01-30",-0.28,-4.47,605700,{"date":1358,"open":848,"high":1359,"low":1261,"close":539,"change":522,"percent_change":1360,"volume":1361,"transactions":9,"vwap":539},"2026-01-29",6.465,-3.24,626600,{"date":1363,"open":1276,"high":1046,"low":1364,"close":1020,"change":113,"percent_change":1230,"volume":1365,"transactions":9,"vwap":1020},"2026-01-28",6.45,369900,{"date":1367,"open":1036,"high":1368,"low":857,"close":1014,"change":404,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1014},"2026-01-27",6.62,-1.07,451100,{"date":1372,"open":1368,"high":1373,"low":990,"close":1036,"change":404,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1036},"2026-01-26",6.7,-1.06,777000,{"date":1377,"open":945,"high":1378,"low":1054,"close":962,"change":318,"percent_change":1379,"volume":1380,"transactions":9,"vwap":962},"2026-01-23",6.925,-3.21,519200,{"date":1382,"open":1383,"high":834,"low":840,"close":784,"change":615,"percent_change":1134,"volume":1384,"transactions":9,"vwap":784},"2026-01-22",6.65,696900,{"date":1386,"open":1387,"high":1388,"low":965,"close":1276,"change":1049,"percent_change":690,"volume":1389,"transactions":9,"vwap":1276},"2026-01-21",6.72,6.77,1022800,{"date":1391,"open":820,"high":1392,"low":1383,"close":1077,"change":493,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1077},"2026-01-20",6.937,-4.44,527900,{"date":1396,"open":936,"high":1397,"low":1067,"close":1398,"change":297,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-16",7.17,6.98,1.31,504800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":943,"change":966,"percent_change":1406,"volume":1407,"transactions":9,"vwap":943},"2026-01-15",7,7.105,6.88,-3.37,469900,{"date":1409,"open":865,"high":1410,"low":1411,"close":1412,"change":985,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-14",7.19,6.84,7.13,2.89,416400,{"date":1416,"open":929,"high":1417,"low":1405,"close":1418,"change":385,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-13",7.15,6.93,-1.56,338300,{"date":1422,"open":1423,"high":1424,"low":792,"close":824,"change":1425,"percent_change":1236,"volume":1426,"transactions":9,"vwap":824},"2026-01-12",6.86,7.242,0.14,380800,{"date":1428,"open":1429,"high":1430,"low":1060,"close":372,"change":1049,"percent_change":1431,"volume":1432,"transactions":9,"vwap":372},"2026-01-09",7.135,7.174,-1.85,532000,{"date":1434,"open":865,"high":1435,"low":1436,"close":856,"change":1015,"percent_change":1437,"volume":1438,"transactions":9,"vwap":856},"2026-01-08",7.223,6.92,0.43,488700,{"date":1440,"open":929,"high":1441,"low":1436,"close":1403,"change":219,"percent_change":974,"volume":1442,"transactions":9,"vwap":1403},"2026-01-07",7.177,550500,{"date":1444,"open":835,"high":1445,"low":1403,"close":1410,"change":297,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1410},"2026-01-06",7.238,1.27,347800,{"date":1449,"open":1450,"high":1410,"low":826,"close":835,"change":108,"percent_change":758,"volume":1451,"transactions":9,"vwap":835},"2026-01-05",7.08,493300,{"date":1453,"open":963,"high":1417,"low":374,"close":824,"change":128,"percent_change":1454,"volume":1455,"transactions":9,"vwap":824},"2026-01-02",6.02,500500,{"date":1457,"open":1046,"high":1458,"low":962,"close":1083,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1083},"2025-12-31",6.761,-0.09,-1.34,823300,{"date":1463,"open":936,"high":1059,"low":1048,"close":1464,"change":522,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-12-30",6.73,-3.03,724600,{"date":1468,"open":865,"high":1469,"low":784,"close":865,"change":875,"percent_change":1470,"volume":1471,"transactions":9,"vwap":865},"2025-12-29",7.18,-1.98,697500,{"date":1473,"open":1450,"high":888,"low":1474,"close":1450,"change":446,"percent_change":1194,"volume":1475,"transactions":9,"vwap":1450},"2025-12-26",6.959,581600,{"date":1477,"open":1478,"high":1469,"low":1068,"close":1479,"change":1150,"percent_change":773,"volume":1480,"transactions":9,"vwap":1479},"2025-12-24",7.05,7.16,203600,{"date":1482,"open":880,"high":880,"low":372,"close":843,"change":512,"percent_change":1483,"volume":1484,"transactions":9,"vwap":843},"2025-12-23",-2.19,1003600,{"date":1486,"open":871,"high":1487,"low":1065,"close":832,"change":307,"percent_change":866,"volume":1488,"transactions":9,"vwap":832},"2025-12-22",7.53,583300,{"date":1490,"open":1491,"high":1492,"low":817,"close":1493,"change":1015,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-19",7.28,7.4,7.32,0.41,700200,{"date":1497,"open":1498,"high":1499,"low":880,"close":1066,"change":549,"percent_change":447,"volume":1500,"transactions":9,"vwap":1066},"2025-12-18",7.55,7.739,676000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":908,"change":318,"percent_change":1506,"volume":1507,"transactions":9,"vwap":908},"2025-12-17",7.75,7.86,7.37,-2.89,649700,{"date":1509,"open":1510,"high":924,"low":871,"close":894,"change":502,"percent_change":1511,"volume":1512,"transactions":9,"vwap":894},"2025-12-16",7.85,-3.79,947600,{"date":1514,"open":1515,"high":1516,"low":801,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-12-15",8.61,8.69,7.91,-0.75,-8.66,632700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-12",9.15,9.274,8.615,8.66,-0.57,-6.18,458400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":249,"change":549,"percent_change":1369,"volume":1535,"transactions":9,"vwap":249},"2025-12-11",9.24,9.42,9.11,292900,{"date":1537,"open":1538,"high":1539,"low":249,"close":1540,"change":875,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-10",9.4,9.56,9.33,-1.48,282900,{"date":1544,"open":270,"high":1545,"low":16,"close":1546,"change":605,"percent_change":1100,"volume":1547,"transactions":9,"vwap":1546},"2025-12-09",9.8,9.47,321400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":22,"volume":1555,"transactions":9,"vwap":1553},"2025-12-08",10.36,10.5,9.364,9.5,-0.93,835700,{"date":1557,"open":1558,"high":1559,"low":210,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-12-05",9.01,11.01,10.43,1.91,22.42,3030700,{"date":1565,"open":1566,"high":1516,"low":1567,"close":1568,"change":998,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-04",8.27,8.22,8.52,2.04,883900,{"date":1572,"open":899,"high":879,"low":1573,"close":879,"change":466,"percent_change":425,"volume":1250,"transactions":9,"vwap":879},"2025-12-03",7.753,{"date":1575,"open":1576,"high":1577,"low":1578,"close":818,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":818},"2025-12-02",7.65,8,7.635,0.26,3.41,348600,{"date":1583,"open":918,"high":1584,"low":1585,"close":1585,"change":230,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-01",7.97,7.63,-6.84,388900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1591,"change":1579,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-11-28",7.92,8.19,7.906,3.28,345500,{"date":1596,"open":1165,"high":1597,"low":1598,"close":802,"change":540,"percent_change":1022,"volume":1599,"transactions":9,"vwap":802},"2025-11-26",8.03,7.68,335700,{"date":1601,"open":791,"high":1602,"low":1603,"close":1604,"change":728,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-25",7.82,7.303,7.78,2.77,371400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":791,"change":653,"percent_change":1612,"volume":1613,"transactions":9,"vwap":791},"2025-11-24",7.83,7.88,7.45,-3.69,484600,{"date":1615,"open":899,"high":1616,"low":919,"close":1504,"change":229,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1504},"2025-11-21",8.05,-0.63,1291700,{"date":1620,"open":879,"high":1526,"low":1621,"close":1517,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1517},"2025-11-20",7.9,-0.36,-4.35,389700,{"date":1626,"open":1568,"high":1627,"low":902,"close":1566,"change":1263,"percent_change":54,"volume":1628,"transactions":9,"vwap":1566},"2025-11-19",8.6,347100,{"date":1630,"open":1577,"high":1631,"low":1517,"close":1632,"change":998,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-18",8.369,8.23,2.11,506200,{"date":1636,"open":305,"high":305,"low":1637,"close":813,"change":1253,"percent_change":1638,"volume":1639,"transactions":9,"vwap":813},"2025-11-17",8.0019999,-6.71,601000,{"date":1641,"open":326,"high":1642,"low":305,"close":1643,"change":1304,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-14",9.19,8.64,-5.57,612000,{"date":1647,"open":195,"high":1648,"low":1649,"close":1523,"change":356,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1523},"2025-11-13",9.61,9.12,-5.38,438200,{"date":1653,"open":260,"high":1654,"low":1655,"close":1656,"change":1230,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-12",9.97,9.51,9.67,-1.53,307700,{"date":1660,"open":247,"high":1661,"low":1656,"close":1662,"change":757,"percent_change":1332,"volume":1663,"transactions":9,"vwap":1662},"2025-11-11",9.916,9.82,169600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":753,"percent_change":753,"volume":1670,"transactions":9,"vwap":1669},"2025-11-10",10.02,10.09,9.71,9.77,218500,{"date":1672,"open":1656,"high":1673,"low":294,"close":1669,"change":605,"percent_change":493,"volume":1674,"transactions":9,"vwap":1669},"2025-11-07",9.83,435200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1545,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1545},"2025-11-06",10.23,10.25,9.7,-0.4,-3.92,370100,{"date":1684,"open":1648,"high":1685,"low":1648,"close":20,"change":1686,"percent_change":520,"volume":1687,"transactions":9,"vwap":20},"2025-11-05",10.35,0.59,490500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1648,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1648},"2025-11-04",10.24,10.29,9.57,-0.85,-8.13,721500,{"date":1697,"open":1698,"high":1699,"low":17,"close":1700,"change":1701,"percent_change":1204,"volume":1195,"transactions":9,"vwap":1700},"2025-11-03",10.79,11.06,10.46,-0.34,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1310,"volume":1709,"transactions":9,"vwap":1707},"2025-10-31",10.48,10.805,10.4,10.8,0.33,291500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":522,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-30",10.58,10.67,10.395,10.47,-1.97,294600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":738,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-29",10.96,11.13,10.61,10.68,-1.57,346300,{"date":1727,"open":1728,"high":1729,"low":1707,"close":1730,"change":738,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-10-28",10.98,11.09,10.85,-1.54,251200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1150,"percent_change":851,"volume":1739,"transactions":9,"vwap":1738},"2025-10-27",11.07,11.18,10.9,11.02,237300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":436,"percent_change":103,"volume":1746,"transactions":9,"vwap":1745},"2025-10-24",11.11,11.35,10.97,11,257900,{"date":1748,"open":1698,"high":1559,"low":1749,"close":1750,"change":1263,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-10-23",10.65,10.89,0.37,275900,{"date":1754,"open":1755,"high":1756,"low":1704,"close":1730,"change":394,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1730},"2025-10-22",11.04,11.16,-1.81,474300,{"date":1760,"open":1761,"high":1743,"low":1762,"close":1763,"change":836,"percent_change":1622,"volume":1764,"transactions":9,"vwap":1763},"2025-10-21",11.08,10.7,11.05,352200,{"date":1766,"open":1767,"high":1742,"low":1707,"close":1729,"change":615,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1729},"2025-10-20",10.95,2.88,308000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-17",11.12,11.3,10.73,10.78,-0.5,-4.43,519300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-16",12.01,12.11,11.22,11.28,-0.65,-5.45,396100,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-15",12.6,11.62,11.93,-0.41,-3.32,478100,{"date":1797,"open":1798,"high":26,"low":1799,"close":1800,"change":645,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-14",11.74,11.63,12.34,2.41,608000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":68,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-13",11.48,12.17,11.43,12.05,8.07,442900,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":74,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-10",12.25,11.14,11.15,-8.83,557400,{"date":1819,"open":1820,"high":1821,"low":1799,"close":1822,"change":1823,"percent_change":1129,"volume":1824,"transactions":9,"vwap":1822},"2025-10-09",11.75,12.48,12.23,0.55,633800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":998,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-08",11.61,11.898,11.54,11.68,1.48,318500,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":606,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-07",12.18,11.42,11.51,-4.56,473500,{"date":1841,"open":1813,"high":1842,"low":1843,"close":1844,"change":189,"percent_change":103,"volume":1845,"transactions":9,"vwap":1844},"2025-10-06",12.33,11.81,12.06,570400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":812,"percent_change":403,"volume":1852,"transactions":9,"vwap":1851},"2025-10-03",11.5,12.403,11.491,11.94,760200,{"date":1854,"open":1855,"high":1856,"low":1773,"close":1857,"change":493,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-02",11.78,11.9,11.32,-2.67,369600,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1799,"change":1864,"percent_change":1026,"volume":1865,"transactions":9,"vwap":1799},"2025-10-01",10.86,11.71,0.71,644800,{"date":1867,"open":1763,"high":1772,"low":1868,"close":1869,"change":1049,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-09-30",10.62,10.92,-1.18,482400,{"date":1873,"open":1874,"high":1875,"low":1775,"close":1763,"change":728,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1763},"2025-09-29",10.94,11.55,1.94,642200,{"date":1879,"open":278,"high":1767,"low":1880,"close":1881,"change":1150,"percent_change":851,"volume":1882,"transactions":9,"vwap":1881},"2025-09-26",10.66,10.84,304700,{"date":1884,"open":1745,"high":1885,"low":1886,"close":1887,"change":502,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-25",11.091,10.49,10.82,-2.7,451700,{"date":1891,"open":1892,"high":1743,"low":1892,"close":1772,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1772},"2025-09-24",10.75,0.24,2.21,380100,{"date":1897,"open":1745,"high":1898,"low":278,"close":1899,"change":549,"percent_change":21,"volume":1900,"transactions":9,"vwap":1899},"2025-09-23",11.7,10.88,807100,{"date":1902,"open":1707,"high":1728,"low":1903,"close":1728,"change":327,"percent_change":570,"volume":1904,"transactions":9,"vwap":1728},"2025-09-22",10.41,440100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1730,"change":569,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1730},"2025-09-19",10.74,10.988,10.645,0.65,546100,{"date":1913,"open":1914,"high":1887,"low":1903,"close":1775,"change":645,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1775},"2025-09-18",10.59,2.76,411900,{"date":1918,"open":1919,"high":1742,"low":1920,"close":1886,"change":512,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1886},"2025-09-17",10.63,10.375,-1.5,584100,{"date":1924,"open":1749,"high":1925,"low":1926,"close":1749,"change":605,"percent_change":1354,"volume":1927,"transactions":9,"vwap":1749},"2025-09-16",10.736,10.42,336100,{"date":1929,"open":1926,"high":1930,"low":1931,"close":1723,"change":615,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1723},"2025-09-15",10.833,10.345,2.99,323800,{"date":1935,"open":1936,"high":1551,"low":1666,"close":1937,"change":615,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-09-12",10.1,10.37,3.08,434000,{"date":1941,"open":1936,"high":1706,"low":1942,"close":1943,"change":113,"percent_change":549,"volume":1944,"transactions":9,"vwap":1943},"2025-09-11",10.035,10.06,411100,{"date":1946,"open":1947,"high":1762,"low":1948,"close":1949,"change":743,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-09-10",10.6,10.01,10.07,-4.1,565000,{"date":1953,"open":1914,"high":278,"low":1954,"close":1551,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1551},"2025-09-09",10.3,-0.35,-3.23,508300,{"date":1959,"open":1960,"high":1730,"low":186,"close":1730,"change":1961,"percent_change":1009,"volume":1962,"transactions":9,"vwap":1730},"2025-09-08",10.22,0.63,546000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1960,"change":1015,"percent_change":645,"volume":1968,"transactions":9,"vwap":1960},"2025-09-05",10.33,10.55,9.74,486500,{"date":1970,"open":260,"high":1971,"low":270,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-09-04",10.895,10.19,-0.59,-5.47,1018300,{"date":1977,"open":1978,"high":1979,"low":1762,"close":1775,"change":108,"percent_change":199,"volume":1980,"transactions":9,"vwap":1775},"2025-09-03",10.81,11.076,818800,{"date":1982,"open":1983,"high":1984,"low":1985,"close":278,"change":606,"percent_change":1986,"volume":1987,"transactions":9,"vwap":278},"2025-09-02",11.03,11.146,10.591,-4.88,593800,{"date":1989,"open":1791,"high":1990,"low":1761,"close":1991,"change":1701,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-08-29",11.655,11.27,-2.93,447500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1827,"change":540,"percent_change":1399,"volume":1999,"transactions":9,"vwap":1827},"2025-08-28",11.53,11.85,11.421,531300,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":426,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-08-27",11.41,11.73,11.46,-1.04,318800,{"date":2008,"open":1837,"high":1798,"low":1807,"close":2009,"change":108,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-08-26",11.58,0.52,268100,{"date":2013,"open":1820,"high":2014,"low":2015,"close":2015,"change":1354,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-08-25",11.935,11.52,-2.37,362800,{"date":2019,"open":288,"high":2020,"low":2021,"close":2022,"change":1016,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-08-22",11.88,11.24,11.8,4.15,407000,{"date":2026,"open":1991,"high":2027,"low":1983,"close":2028,"change":578,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-21",11.38,11.33,-0.53,271400,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1617,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-08-20",11.98,12.045,11.25,11.39,-5.24,444300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":743,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-08-19",12.45,12.57,11.95,12.02,-3.45,453000,{"date":2048,"open":1851,"high":2049,"low":1997,"close":2041,"change":768,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2041},"2025-08-18",12.62,4.45,577900,{"date":2053,"open":1829,"high":2054,"low":1829,"close":2055,"change":327,"percent_change":596,"volume":2056,"transactions":9,"vwap":2055},"2025-08-15",12.243,11.92,503300,{"date":2058,"open":2059,"high":2043,"low":2060,"close":2061,"change":415,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-14",11.72,11.45,11.79,-2.16,405900,{"date":2065,"open":2066,"high":2067,"low":2066,"close":1808,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1808},"2025-08-13",10.99,12.14,0.97,8.75,864500,{"date":2072,"open":1868,"high":2073,"low":1926,"close":1761,"change":1437,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1761},"2025-08-12",11.1,4.04,439700,{"date":2077,"open":1745,"high":2078,"low":1926,"close":1749,"change":345,"percent_change":1511,"volume":2079,"transactions":9,"vwap":1749},"2025-08-11",11.225,884400,{"date":2081,"open":2082,"high":2083,"low":1920,"close":1735,"change":2084,"percent_change":1111,"volume":2085,"transactions":9,"vwap":1735},"2025-08-08",10.38,11.105,0.57,750700,{"date":2087,"open":1936,"high":2088,"low":1943,"close":1551,"change":1823,"percent_change":613,"volume":2089,"transactions":9,"vwap":1551},"2025-08-07",10.56,579300,{"date":2091,"open":1967,"high":2092,"low":2093,"close":2094,"change":1893,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-08-06",10.05,9.607,9.95,2.47,562300,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1668,"change":307,"percent_change":522,"volume":2102,"transactions":9,"vwap":1668},"2025-08-05",9.62,10.136,9.43,723800,{"date":2104,"open":1538,"high":2092,"low":2105,"close":2106,"change":123,"percent_change":1346,"volume":2107,"transactions":9,"vwap":2106},"2025-08-04",9.36,9.73,861800,{"date":2109,"open":306,"high":2110,"low":303,"close":2110,"change":645,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-01",9.48,3.16,663800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1642,"change":680,"percent_change":541,"volume":2118,"transactions":9,"vwap":1642},"2025-07-31",8.86,9.355,8.72,998800,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1459,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-07-30",9.07,9.18,8.605,8.97,-0.99,1163100,{"date":2128,"open":1948,"high":2129,"low":2130,"close":326,"change":1693,"percent_change":2131,"volume":2132,"transactions":9,"vwap":326},"2025-07-29",10.03,8.55,-8.58,2612300,{"date":2134,"open":1553,"high":1729,"low":2130,"close":352,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":352},"2025-07-28",-2.31,-18.9,1926300,{"date":2139,"open":2140,"high":2140,"low":1844,"close":2141,"change":1354,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-25",12.72,12.22,-2.24,635695,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":475,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-07-24",13.4,13.56,12.42,12.5,-6.44,766855,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-07-23",12.86,13.6,13.36,0.58,4.54,979590,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":560,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-07-22",12.4,12.9,12.24,12.78,2.73,546385,{"date":2169,"open":2165,"high":2170,"low":2171,"close":2172,"change":836,"percent_change":1100,"volume":2173,"transactions":9,"vwap":2172},"2025-07-21",13.04,12.2,12.44,776555,{"date":2175,"open":2176,"high":2177,"low":2178,"close":1821,"change":1263,"percent_change":143,"volume":2179,"transactions":9,"vwap":1821},"2025-07-18",13,13.14,12.26,685310,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2172,"change":128,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2172},"2025-07-17",12.1,13.9,3.32,1486455,{"date":2187,"open":1790,"high":2188,"low":2189,"close":2190,"change":345,"percent_change":1406,"volume":2191,"transactions":9,"vwap":2190},"2025-07-16",12.74,11.64,12.04,890375,{"date":2193,"open":2176,"high":2194,"low":2195,"close":2195,"change":1622,"percent_change":992,"volume":2196,"transactions":9,"vwap":2195},"2025-07-15",13.32,12.46,682545,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1680,"percent_change":1465,"volume":2203,"transactions":9,"vwap":2202},"2025-07-14",13.2,13.3,12.76,12.82,721175,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":858,"percent_change":1681,"volume":2210,"transactions":9,"vwap":2209},"2025-07-11",13.24,13.7,13.1,13.22,837175,{"date":2212,"open":2213,"high":2183,"low":2165,"close":2214,"change":708,"percent_change":1956,"volume":2215,"transactions":9,"vwap":2214},"2025-07-10",13.34,13.76,1583710,{"date":2217,"open":2218,"high":2219,"low":2183,"close":2220,"change":1893,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-07-09",14,14.5,14.22,1.72,772785,{"date":2224,"open":2225,"high":2220,"low":2207,"close":2226,"change":1263,"percent_change":645,"volume":2227,"transactions":9,"vwap":2226},"2025-07-08",13.8,13.98,765505,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1622,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-07",14.1,14.26,13.42,13.94,-2.52,752705,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":851,"percent_change":1446,"volume":2241,"transactions":9,"vwap":2240},"2025-07-03",14.14,14.7,14.3,271865,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":753,"percent_change":753,"volume":2248,"transactions":9,"vwap":2247},"2025-07-02",14.04,14.66,13.86,14.12,593190,{"date":2250,"open":2230,"high":2251,"low":2252,"close":2247,"change":108,"percent_change":1437,"volume":2253,"transactions":9,"vwap":2247},"2025-07-01",14.56,13.62,921875,{"date":2255,"open":2256,"high":2257,"low":2155,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-06-30",14.6,14.92,14.06,-0.68,-4.61,799625,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2266,"change":502,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-06-27",15.34,16.2,14.74,-1.99,3372765,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":889,"percent_change":1135,"volume":2275,"transactions":9,"vwap":2274},"2025-06-26",14.42,15.6,14.34,15.04,811180,{"date":2277,"open":2278,"high":2279,"low":2246,"close":2273,"change":753,"percent_change":753,"volume":2280,"transactions":9,"vwap":2273},"2025-06-25",14.2,14.86,478560,{"date":2282,"open":2225,"high":2273,"low":2283,"close":2273,"change":138,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2273},"2025-06-24",13.44,4.82,576030,{"date":2287,"open":2206,"high":2183,"low":2288,"close":2289,"change":985,"percent_change":1831,"volume":2290,"transactions":9,"vwap":2289},"2025-06-23",12.92,13.68,992175,{"date":2292,"open":2218,"high":2278,"low":2194,"close":2293,"change":415,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-06-20",13.48,-1.89,739565,{"date":2297,"open":2226,"high":2219,"low":2298,"close":2299,"change":108,"percent_change":261,"volume":2300,"transactions":9,"vwap":2299},"2025-06-18",13.46,13.74,873230,{"date":2302,"open":2278,"high":2256,"low":2289,"close":2289,"change":2303,"percent_change":357,"volume":2304,"transactions":9,"vwap":2289},"2025-06-17",-0.76,703300,{"date":2306,"open":2256,"high":2307,"low":2218,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-06-16",15.16,14.44,0.16,1.12,676815,{"date":2313,"open":2279,"high":2314,"low":2230,"close":2315,"change":2005,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-13",15.18,14.28,-6.79,755845,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1680,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-06-12",15.64,16.16,15.12,15.32,-2.54,560945,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-06-11",16.46,16.8,15.38,15.72,-0.74,-4.5,762610,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2328,"change":133,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2328},"2025-06-10",15.8,17.4,15.4,4.97,1521765,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":160,"percent_change":1154,"volume":2348,"transactions":9,"vwap":2347},"2025-06-09",15,16.14,14.8,15.68,939650,{"date":2350,"open":2225,"high":2351,"low":2225,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-06-06",15.28,14.94,1.4,10.34,1486630,{"date":2357,"open":2278,"high":2358,"low":2209,"close":2359,"change":1681,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-06-05",15.3,13.54,-22.45,2594820,{"date":2363,"open":2265,"high":177,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-06-04",15.96,17.46,2.02,13.08,2025255,{"date":2370,"open":2183,"high":2364,"low":2371,"close":2372,"change":2373,"percent_change":1808,"volume":2374,"transactions":9,"vwap":2372},"2025-06-03",13.5,15.44,1.66,1248865,{"date":2376,"open":2218,"high":2219,"low":2298,"close":2377,"change":875,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-06-02",13.78,-1.01,750935,{"date":2381,"open":2226,"high":2219,"low":2146,"close":2382,"change":230,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-05-30",13.92,-3.87,1248310,{"date":2386,"open":2387,"high":2337,"low":2273,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-05-29",15.74,14.48,-0.84,-5.48,930880,{"date":2393,"open":2394,"high":2395,"low":2271,"close":2323,"change":160,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2323},"2025-05-28",14.64,15.36,5.08,737685,{"date":2399,"open":2245,"high":2400,"low":2225,"close":2401,"change":827,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-05-27",14.78,14.58,0.69,712995,{"date":2405,"open":2406,"high":2256,"low":2218,"close":2388,"change":973,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2388},"2025-05-23",14.32,-1.23,618295,{"date":2410,"open":2225,"high":2346,"low":2206,"close":2245,"change":2411,"percent_change":623,"volume":2412,"transactions":9,"vwap":2245},"2025-05-22",0.76,730710,{"date":2414,"open":2226,"high":2400,"low":2415,"close":2183,"change":836,"percent_change":653,"volume":2416,"transactions":9,"vwap":2183},"2025-05-21",13.72,750900,{"date":2418,"open":2233,"high":2419,"low":2194,"close":2233,"change":753,"percent_change":753,"volume":2420,"transactions":9,"vwap":2233},"2025-05-20",14.08,335830,{"date":2422,"open":2218,"high":2423,"low":2293,"close":2233,"change":1622,"percent_change":2234,"volume":2424,"transactions":9,"vwap":2233},"2025-05-19",14.18,328430,{"date":2426,"open":2427,"high":2240,"low":2427,"close":2240,"change":2428,"percent_change":1169,"volume":2429,"transactions":9,"vwap":2240},"2025-05-16",13.52,0.64,455330,{"date":2431,"open":2415,"high":2225,"low":2432,"close":2433,"change":1100,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-05-15",13.18,13.66,-2.29,334945,{"date":2437,"open":2155,"high":2438,"low":2155,"close":2226,"change":827,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2226},"2025-05-14",14.4,0.72,338625,{"date":2442,"open":2155,"high":2443,"low":2146,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-05-13",14.24,13.88,0.54,4.05,478405,{"date":2449,"open":2176,"high":2371,"low":2450,"close":2213,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2213},"2025-05-12",12.8,0.94,7.58,452645,{"date":2455,"open":2456,"high":2195,"low":2456,"close":2162,"change":560,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2162},"2025-05-09",12,2.82,203895,{"date":2460,"open":2044,"high":2149,"low":2461,"close":1844,"change":1425,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1844},"2025-05-08",11.96,1.17,486550,{"date":2465,"open":2456,"high":2456,"low":2466,"close":2055,"change":1893,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2055},"2025-05-07",11.6,2.05,295455,{"date":2470,"open":2059,"high":1844,"low":2466,"close":1830,"change":723,"percent_change":2402,"volume":2471,"transactions":9,"vwap":1830},"2025-05-06",345425,{"date":2473,"open":2164,"high":2474,"low":2466,"close":2466,"change":2332,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2466},"2025-05-05",12.36,-6,361815,{"date":2478,"open":1790,"high":2154,"low":2479,"close":1800,"change":973,"percent_change":2480,"volume":2481,"transactions":9,"vwap":1800},"2025-05-02",12.28,-1.44,410310,{"date":2483,"open":2484,"high":2176,"low":2195,"close":2485,"change":108,"percent_change":1090,"volume":2486,"transactions":9,"vwap":2485},"2025-05-01",12.84,12.52,375225,{"date":2488,"open":2489,"high":2489,"low":2141,"close":2195,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2195},"2025-04-30",12.68,-0.64,-4.89,310920,{"date":2494,"open":2225,"high":2183,"low":2208,"close":2208,"change":250,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2208},"2025-04-29",-4.52,474880,{"date":2498,"open":2225,"high":2438,"low":2232,"close":2415,"change":148,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2415},"2025-04-28",2.85,571135,{"date":2502,"open":2199,"high":2433,"low":2176,"close":2213,"change":851,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2213},"2025-04-25",1.37,315550,{"date":2506,"open":2507,"high":2200,"low":2162,"close":2508,"change":68,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-04-24",12.56,13.16,7.34,451160,{"date":2512,"open":2171,"high":2513,"low":2514,"close":2178,"change":748,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2178},"2025-04-23",12.98,12.16,2.51,419930,{"date":181,"open":1855,"high":2507,"low":1836,"close":2461,"change":851,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2461},1.53,339585]