[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CODI":3,"homepage-market-summary":30,"stock-historical-CODI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CODI","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},"Compass Diversified","NYSE",null,"HOUSEHOLD FURNITURE","Compass Diversified Holdings is a diversified business conglomerate based in the United States having two groups: branded consumer business and industrial business. Branded consumer businesses are characterized as those businesses that capitalize on a valuable brand name in their respective market sector. It includes 5.11, Ergobaby, Liberty Safe, and Velocity Outdoor. Industrial businesses are characterized as those businesses that focus on manufacturing and selling particular products and industrial services within a specific market sector. The company has operations in the United States, Canada, Europe, Asia Pacific, and other International areas.","1,288","Westport, CT",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.93,11.17,10.79,11.01,-0.08,-0.73,502852.805947,7527,10.915,13.25,4.58,1244998.752025248,73.2,5125,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":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":39,"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":39,"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":39,"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":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"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":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},17.67,1243379,453833388.006312,-33.92,"2025-04-22",[182,183,193,204,215,224,233,243,253,263,273,281,291,301,309,319,326,336,346,357,367,375,386,394,402,411,418,426,435,443,449,456,466,476,487,497,507,517,526,535,544,553,561,569,579,589,596,605,616,625,634,645,654,662,668,675,683,689,697,704,711,718,722,727,733,740,746,753,759,765,773,776,781,786,793,800,806,812,816,823,829,834,839,844,849,855,859,865,869,873,878,884,890,897,902,908,915,919,925,930,935,941,950,957,962,967,972,977,981,986,990,994,999,1004,1009,1014,1020,1025,1031,1037,1042,1047,1052,1058,1062,1068,1073,1081,1089,1097,1106,1114,1121,1130,1137,1146,1153,1160,1167,1174,1179,1185,1191,1197,1204,1210,1217,1225,1233,1241,1250,1258,1267,1275,1284,1289,1298,1306,1311,1315,1321,1328,1335,1341,1347,1353,1360,1367,1371,1376,1380,1383,1389,1394,1401,1407,1415,1421,1428,1434,1439,1444,1452,1460,1466,1472,1480,1487,1495,1499,1505,1512,1518,1523,1528,1534,1541,1546,1551,1556,1561,1567,1571,1577,1584,1589,1596,1604,1611,1617,1620,1627,1632,1636,1640,1645,1651,1657,1664,1670,1673,1678,1682,1686,1692,1697,1703,1707,1713,1718,1723,1726,1730,1735,1742,1750,1756,1762,1768,1773,1780,1785,1792,1800,1807,1814,1820,1825,1831,1835,1838,1841,1846,1850,1853,1858,1861,1865,1871,1875,1879,1883,1887,1893,1896,1900,1905,1910,1915,1920,1924,1927,1932,1935,1939,1943,1949,1954,1959,1964,1969,1972,1976,1980,1983,1987,1991,1997,2001,2005,2008,2014,2018,2022,2027,2030,2034,2037,2041,2044,2048,2052,2056,2059,2064,2067,2071,2074,2078,2082,2086,2090,2094,2097,2101,2105,2108,2112,2115,2118,2121,2124,2127,2131,2134,2140,2145,2149,2154,2158,2162,2166,2170,2173,2177,2181,2184,2187,2191,2194,2198,2202,2205,2209,2214,2217,2220,2225,2230,2233,2237,2240,2243,2249,2256,2263,2270,2277,2285,2291,2297,2302,2309,2316,2321],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",10.94,11.1,10.775,0.1,0.92,706461.083562,9320,10.9659,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",11.06,11.09,10.5,10.91,-0.13,-1.18,1137850.806378,9627,10.8386,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",11.12,11.24,10.945,11.04,-0.16,-1.43,625984.001607,6706,11.0455,{"date":216,"open":196,"high":217,"low":196,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",11.34,11.2,-0.05,-0.44,467374.303935,6540,11.1928,{"date":225,"open":226,"high":227,"low":196,"close":228,"change":229,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",11.18,11.35,11.25,0,378740.578365,5562,11.2475,{"date":234,"open":235,"high":236,"low":237,"close":228,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",11.3,11.54,11.07,-0.1,-0.88,622266.771859,8818,11.2282,{"date":244,"open":245,"high":246,"low":247,"close":227,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",11.33,11.4,11.19,0.02,0.18,300573.905327,6300,11.3189,{"date":254,"open":255,"high":256,"low":257,"close":245,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",11.41,11.46,11.265,0.12,1.07,352984.902579,5511,11.3578,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":249,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",11.11,11.3999,10.95,11.21,1.63,424484.832989,6118,11.2079,{"date":274,"open":195,"high":186,"low":275,"close":276,"change":219,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",10.87,11.03,-0.45,872745.543364,6396,11.0169,{"date":282,"open":17,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",11.222,11.035,11.08,0.07,0.64,338048.687347,6720,11.1047,{"date":292,"open":293,"high":294,"low":295,"close":19,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",11.14,11.185,10.92,-0.09,-0.81,395382.969185,6505,11.025,{"date":302,"open":247,"high":247,"low":303,"close":186,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",11.0135,-0.21,-1.86,360931.705777,6841,11.109,{"date":310,"open":311,"high":217,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",10.98,10.895,11.31,0.3,2.72,886365.010865,6698,11.2468,{"date":320,"open":218,"high":218,"low":267,"close":19,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",0.05,0.46,508815.820834,6517,11.0295,{"date":327,"open":328,"high":228,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",11.205,10.9,10.96,-0.26,-2.32,460058.381644,7549,11.021,{"date":337,"open":338,"high":339,"low":218,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",11.36,11.5,11.22,-0.31,-2.69,619938.515525,7102,11.2853,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",11.61,11.7099,11.37,11.53,-0.14,-1.2,430686.600048,6564,11.4865,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":258,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",11.39,11.75,11.305,11.67,1.04,458455.41477,5768,11.6057,{"date":368,"open":369,"high":370,"low":350,"close":371,"change":112,"percent_change":296,"volume":372,"transactions":373,"vwap":374},"2026-09-03",11.71,11.746,11.55,450699.871166,6596,11.4818,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",11.57,11.68,11.29,11.56,0.14,1.23,434079.114388,6520,11.5384,{"date":387,"open":339,"high":388,"low":255,"close":389,"change":352,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",11.66,11.42,-1.21,985027.05196,9486,11.4695,{"date":395,"open":246,"high":396,"low":218,"close":380,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",11.635,0.11,0.96,464639.267006,6026,11.5409,{"date":403,"open":339,"high":404,"low":217,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",11.6598,11.45,0.2,1.78,439457.106225,5859,11.4711,{"date":412,"open":413,"high":389,"low":228,"close":228,"change":199,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",11.28,-1.14,349185.869067,5520,11.3167,{"date":419,"open":351,"high":420,"low":350,"close":421,"change":352,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",11.63,11.38,-1.22,411031.680468,5525,11.446,{"date":427,"open":428,"high":429,"low":235,"close":430,"change":431,"percent_change":331,"volume":432,"transactions":433,"vwap":434},"2026-08-25",11.51,11.7,11.52,-0.03,438601.354889,6317,11.5339,{"date":436,"open":348,"high":437,"low":438,"close":371,"change":199,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",11.79,11.4001,-1.11,451563.515129,7976,11.5398,{"date":444,"open":378,"high":445,"low":359,"close":378,"change":258,"percent_change":363,"volume":446,"transactions":447,"vwap":448},"2026-08-21",11.955,623839.655144,8706,11.7307,{"date":450,"open":451,"high":437,"low":452,"close":380,"change":431,"percent_change":331,"volume":453,"transactions":454,"vwap":455},"2026-08-20",11.47,11.362,846805.551935,11502,11.5383,{"date":457,"open":458,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",12.13,12.293,11.59,-0.29,-2.44,758279.733033,11248,11.7412,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",12.11,12.28,11.88,-0.22,-1.82,576625.21989,8551,12.0564,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",12.85,13.05,12.005,12.1,-0.61,-4.8,1024742.980423,13957,12.2828,{"date":488,"open":489,"high":25,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",13,12.54,12.71,0.43,3.5,1062013.827865,12241,12.756,{"date":498,"open":499,"high":500,"low":501,"close":469,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",12.21,12.7711,12.2,0.21,1.74,743158.886799,11664,12.371,{"date":508,"open":509,"high":510,"low":437,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",12.44,12.49,12.07,-0.25,-2.03,966897.926194,15319,12.0873,{"date":518,"open":519,"high":520,"low":511,"close":521,"change":522,"percent_change":247,"volume":523,"transactions":524,"vwap":525},"2026-08-11",12.24,13.24,12.32,1.24,2442810.947402,28455,12.3964,{"date":527,"open":528,"high":529,"low":530,"close":285,"change":531,"percent_change":38,"volume":532,"transactions":533,"vwap":534},"2026-08-10",10.89,11.15,10.82,0.08,858535.124249,10810,11.011,{"date":536,"open":537,"high":293,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":280},"2026-08-07",10.83,10.7453,11,0.23,2.14,416344.7616,6597,{"date":545,"open":528,"high":546,"low":547,"close":548,"change":20,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",11.232,10.72,10.77,-0.74,569363.883055,8007,10.8872,{"date":554,"open":218,"high":218,"low":555,"close":556,"change":331,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",10.815,10.85,-2.34,612197.265492,8842,10.9167,{"date":562,"open":563,"high":293,"low":563,"close":265,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",10.56,0.54,5.11,913442.620524,11914,10.9782,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":53,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",10.18,10.628,10.135,10.57,4.86,685343.903495,8810,10.4698,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":314,"volume":586,"transactions":587,"vwap":588},"2026-07-31",10.05,10.15,9.85,10.08,0.03,421912.009577,7263,10.0597,{"date":590,"open":571,"high":591,"low":592,"close":581,"change":321,"percent_change":593,"volume":594,"transactions":595,"vwap":584},"2026-07-30",10.19,10,0.5,586972.702966,7886,{"date":597,"open":598,"high":599,"low":592,"close":592,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",10.27,10.37,-0.33,-3.19,456577.397712,6731,10.1411,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",10.1,10.39,10.09,10.33,0.29,2.89,430748.515156,6569,10.296,{"date":617,"open":582,"high":618,"low":619,"close":620,"change":621,"percent_change":188,"volume":622,"transactions":623,"vwap":624},"2026-07-27",10.305,9.94,10.04,0.01,300805.697906,5588,10.0488,{"date":626,"open":619,"high":627,"low":628,"close":629,"change":258,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",10.23,9.8806,10.03,1.21,443676.832473,6491,10.0186,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",10.21,10.26,9.87,9.91,-0.43,-4.16,525695.313868,7892,9.9667,{"date":646,"open":591,"high":647,"low":648,"close":649,"change":397,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",10.54,10.17,10.34,1.08,363741.374263,7067,10.324,{"date":655,"open":592,"high":656,"low":657,"close":627,"change":540,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",10.41,9.99,2.3,554387.73049,7422,10.2347,{"date":663,"open":599,"high":664,"low":657,"close":592,"change":600,"percent_change":601,"volume":665,"transactions":666,"vwap":667},"2026-07-20",10.38,451580.672596,7459,10.0921,{"date":669,"open":670,"high":671,"low":672,"close":610,"change":199,"percent_change":673,"volume":674,"transactions":9,"vwap":610},"2026-07-17",10.36,10.74,10.2,-1.24,604200,{"date":676,"open":620,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-16",10.73,9.98,10.46,0.6,6.09,974400,{"date":684,"open":685,"high":592,"low":686,"close":687,"change":397,"percent_change":117,"volume":688,"transactions":9,"vwap":687},"2026-07-15",9.81,9.7,9.86,576200,{"date":690,"open":691,"high":581,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-14",9.88,9.74,9.75,-0.18,-1.81,669300,{"date":698,"open":699,"high":185,"low":700,"close":701,"change":199,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-13",10.7,9.83,9.93,-1.29,1452600,{"date":705,"open":706,"high":707,"low":592,"close":708,"change":296,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-10",10.14,10.22,10.06,-0.89,696300,{"date":712,"open":713,"high":714,"low":715,"close":582,"change":286,"percent_change":716,"volume":717,"transactions":9,"vwap":582},"2026-07-09",10.13,10.29,9.96,0.69,618300,{"date":719,"open":720,"high":571,"low":720,"close":584,"change":585,"percent_change":314,"volume":721,"transactions":9,"vwap":584},"2026-07-08",9.89,619600,{"date":723,"open":571,"high":672,"low":724,"close":581,"change":210,"percent_change":725,"volume":726,"transactions":9,"vwap":581},"2026-07-07",9.9,-1.57,706900,{"date":728,"open":729,"high":677,"low":708,"close":636,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":636},"2026-07-06",10.71,-0.4,-3.77,803900,{"date":734,"open":348,"high":369,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-02",10.53,10.61,-0.98,-8.46,1069200,{"date":741,"open":197,"high":429,"low":742,"close":460,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":460},"2026-07-01",10.48,0.93,8.72,1172300,{"date":747,"open":571,"high":748,"low":678,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-30",10.69,10.66,0.51,5.02,811000,{"date":754,"open":656,"high":755,"low":756,"close":582,"change":331,"percent_change":757,"volume":758,"transactions":9,"vwap":582},"2026-06-29",10.45,10.12,-2.5,616100,{"date":760,"open":761,"high":656,"low":700,"close":656,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":656},"2026-06-26",9.84,0.56,5.69,2219700,{"date":766,"open":767,"high":768,"low":769,"close":583,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":583},"2026-06-25",10.24,10.28,9.79,-0.3,-2.96,487200,{"date":774,"open":767,"high":649,"low":620,"close":582,"change":238,"percent_change":737,"volume":775,"transactions":9,"vwap":582},"2026-06-24",525400,{"date":777,"open":778,"high":647,"low":713,"close":778,"change":20,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-23",10.25,-0.77,563400,{"date":782,"open":609,"high":749,"low":619,"close":610,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":610},"2026-06-22",0.22,2.18,1090900,{"date":787,"open":788,"high":756,"low":685,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-18",9.95,10.11,0.19,1.92,1053400,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":471,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-17",10.02,10.35,9.92,-2.17,655600,{"date":801,"open":610,"high":679,"low":802,"close":706,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":706},"2026-06-16",10.01,-0.12,-1.17,718100,{"date":807,"open":610,"high":808,"low":571,"close":637,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":637},"2026-06-15",10.49,-0.02,-0.19,1232100,{"date":813,"open":767,"high":748,"low":591,"close":768,"change":406,"percent_change":814,"volume":815,"transactions":9,"vwap":768},"2026-06-12",1.98,1310500,{"date":817,"open":649,"high":818,"low":819,"close":584,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":584},"2026-06-11",10.52,9.6,-0.84,-7.69,2675600,{"date":824,"open":825,"high":265,"low":736,"close":295,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":295},"2026-06-10",10.64,0.28,2.63,1656600,{"date":830,"open":647,"high":729,"low":649,"close":825,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":825},"2026-06-09",0.27,2.6,1085800,{"date":835,"open":729,"high":198,"low":599,"close":599,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":599},"2026-06-08",-0.27,-2.54,712000,{"date":840,"open":749,"high":841,"low":808,"close":825,"change":431,"percent_change":842,"volume":843,"transactions":9,"vwap":825},"2026-06-05",10.75,-0.28,558800,{"date":845,"open":846,"high":16,"low":847,"close":847,"change":809,"percent_change":810,"volume":848,"transactions":9,"vwap":847},"2026-06-04",10.78,10.67,902700,{"date":850,"open":275,"high":851,"low":852,"close":748,"change":461,"percent_change":853,"volume":854,"transactions":9,"vwap":748},"2026-06-03",10.88,10.55,-2.64,656300,{"date":856,"open":556,"high":195,"low":857,"close":311,"change":112,"percent_change":296,"volume":858,"transactions":9,"vwap":311},"2026-06-02",10.68,831300,{"date":860,"open":293,"high":413,"low":198,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-01",10.99,-0.36,-3.17,628700,{"date":866,"open":217,"high":460,"low":228,"close":227,"change":867,"percent_change":482,"volume":868,"transactions":9,"vwap":227},"2026-05-29",-0.07,1357500,{"date":870,"open":389,"high":871,"low":413,"close":389,"change":352,"percent_change":390,"volume":872,"transactions":9,"vwap":389},"2026-05-28",11.85,754500,{"date":874,"open":875,"high":876,"low":228,"close":380,"change":431,"percent_change":331,"volume":877,"transactions":9,"vwap":380},"2026-05-27",11.73,11.96,585800,{"date":879,"open":880,"high":881,"low":389,"close":460,"change":882,"percent_change":117,"volume":883,"transactions":9,"vwap":460},"2026-05-26",11.48,11.65,0.13,1122400,{"date":885,"open":429,"high":886,"low":379,"close":256,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":256},"2026-05-22",11.94,-0.24,-2.05,640400,{"date":891,"open":892,"high":893,"low":420,"close":429,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":429},"2026-05-21",11.87,12.08,-0.15,-1.27,680500,{"date":898,"open":899,"high":458,"low":429,"close":871,"change":296,"percent_change":900,"volume":901,"transactions":9,"vwap":871},"2026-05-20",11.92,-0.75,720200,{"date":903,"open":904,"high":905,"low":881,"close":886,"change":20,"percent_change":906,"volume":907,"transactions":9,"vwap":886},"2026-05-19",11.93,12.06,-0.67,615300,{"date":909,"open":910,"high":911,"low":362,"close":912,"change":321,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-18",12.01,12.09,12.02,0.42,683300,{"date":916,"open":876,"high":469,"low":420,"close":917,"change":296,"percent_change":900,"volume":918,"transactions":9,"vwap":917},"2026-05-15",11.97,1121700,{"date":920,"open":921,"high":922,"low":881,"close":905,"change":790,"percent_change":923,"volume":924,"transactions":9,"vwap":905},"2026-05-14",11.99,12.22,1.6,1039300,{"date":926,"open":892,"high":927,"low":928,"close":892,"change":238,"percent_change":820,"volume":929,"transactions":9,"vwap":892},"2026-05-13",12.12,11.69,570300,{"date":931,"open":871,"high":932,"low":340,"close":917,"change":887,"percent_change":933,"volume":934,"transactions":9,"vwap":917},"2026-05-12",12.5,-1.97,1786600,{"date":936,"open":937,"high":938,"low":876,"close":499,"change":836,"percent_change":939,"volume":940,"transactions":9,"vwap":499},"2026-05-11",12.14,12.47,-2.16,952400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-08",11.91,12.59,11.82,12.48,0.45,3.74,1118000,{"date":951,"open":917,"high":952,"low":599,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-07",12.64,12.03,0.41,3.53,2451100,{"date":958,"open":959,"high":360,"low":389,"close":960,"change":112,"percent_change":296,"volume":961,"transactions":9,"vwap":960},"2026-05-06",11.44,11.62,528000,{"date":963,"open":964,"high":871,"low":451,"close":420,"change":352,"percent_change":965,"volume":966,"transactions":9,"vwap":420},"2026-05-05",11.81,-1.19,439000,{"date":968,"open":969,"high":953,"low":960,"close":970,"change":431,"percent_change":512,"volume":971,"transactions":9,"vwap":970},"2026-05-04",11.76,11.77,649000,{"date":973,"open":974,"high":974,"low":430,"close":975,"change":112,"percent_change":20,"volume":976,"transactions":9,"vwap":975},"2026-05-01",11.9,11.8,1094700,{"date":978,"open":245,"high":943,"low":329,"close":964,"change":322,"percent_change":979,"volume":980,"transactions":9,"vwap":964},"2026-04-30",4.05,1067100,{"date":982,"open":380,"high":362,"low":983,"close":227,"change":277,"percent_change":984,"volume":985,"transactions":9,"vwap":227},"2026-04-29",11.23,-3.81,678400,{"date":987,"open":960,"high":871,"low":371,"close":975,"change":406,"percent_change":988,"volume":989,"transactions":9,"vwap":975},"2026-04-28",1.72,540500,{"date":991,"open":256,"high":928,"low":389,"close":992,"change":397,"percent_change":398,"volume":993,"transactions":9,"vwap":992},"2026-04-27",11.6,707900,{"date":995,"open":405,"high":371,"low":246,"close":996,"change":321,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-24",11.49,0.44,444100,{"date":1000,"open":420,"high":1001,"low":1002,"close":959,"change":887,"percent_change":888,"volume":1003,"transactions":9,"vwap":959},"2026-04-23",11.72,11.27,545200,{"date":1005,"open":886,"high":1006,"low":339,"close":378,"change":199,"percent_change":1007,"volume":1008,"transactions":9,"vwap":378},"2026-04-22",11.98,-1.1,845900,{"date":1010,"open":959,"high":876,"low":1011,"close":964,"change":152,"percent_change":1012,"volume":1013,"transactions":9,"vwap":964},"2026-04-21",11.26,3.05,1675000,{"date":1015,"open":574,"high":970,"low":1016,"close":256,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":256},"2026-04-20",10.47,0.95,9.04,2819000,{"date":1021,"open":748,"high":18,"low":1022,"close":1022,"change":867,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-17",10.51,-0.66,977400,{"date":1026,"open":1027,"high":677,"low":778,"close":1028,"change":406,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-16",10.4,10.58,1.93,1049500,{"date":1032,"open":1027,"high":1033,"low":619,"close":664,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":664},"2026-04-15",10.42,-0.04,-0.38,1227400,{"date":1038,"open":1039,"high":1033,"low":713,"close":1033,"change":540,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1033},"2026-04-14",10.16,2.26,735200,{"date":1043,"open":724,"high":1044,"low":691,"close":591,"change":127,"percent_change":1045,"volume":1046,"transactions":9,"vwap":591},"2026-04-13",10.3,4.09,960300,{"date":1048,"open":724,"high":1039,"low":1049,"close":769,"change":219,"percent_change":1050,"volume":1051,"transactions":9,"vwap":769},"2026-04-10",9.71,-0.51,762200,{"date":1053,"open":1054,"high":789,"low":1054,"close":761,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":761},"2026-04-09",9.51,0.24,2.5,1069900,{"date":1059,"open":724,"high":788,"low":1060,"close":819,"change":112,"percent_change":238,"volume":1061,"transactions":9,"vwap":819},"2026-04-08",9.52,1403100,{"date":1063,"open":724,"high":788,"low":1064,"close":1065,"change":107,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-07",9.53,9.61,0.63,1691200,{"date":1069,"open":1070,"high":1065,"low":1070,"close":1071,"change":398,"percent_change":226,"volume":1072,"transactions":9,"vwap":1071},"2026-04-06",8.5,9.55,2086400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":954,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-02",7.99,8.73,7.88,8.59,5.01,1370500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":142,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-01",7.9,8.35,7.79,8.18,4.07,1641200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":790,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-31",7.91,8.03,7.5,7.86,2.48,1232700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-30",6.85,8.09,6.76,7.67,0.99,14.82,3506700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":286,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-27",6.51,6.74,6.37,6.68,1.06,1336400,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":540,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-26",6.27,6.88,6.61,3.61,1298700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-25",6.91,6.92,6.25,6.38,-0.32,-4.78,930800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":680,"percent_change":761,"volume":1136,"transactions":9,"vwap":1135},"2026-03-24",6,6.73,5.93,6.7,1257700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-23",5.83,6.12,5.71,6.1,0.52,9.32,1111500,{"date":1147,"open":763,"high":1148,"low":1149,"close":1150,"change":238,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-20",5.74,5.53,5.58,-1.76,1721600,{"date":1154,"open":1148,"high":1155,"low":1156,"close":1157,"change":803,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-19",5.8,5.59,5.68,-2.07,1002000,{"date":1161,"open":1134,"high":1162,"low":1163,"close":1155,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1155},"2026-03-18",6.05,5.77,-0.2,-3.33,976500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1132,"change":219,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1132},"2026-03-17",6.19,6.26,5.94,-0.83,891400,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1162,"change":229,"percent_change":229,"volume":1178,"transactions":9,"vwap":1162},"2026-03-16",6.24,5.96,922600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1162,"change":867,"percent_change":414,"volume":1184,"transactions":9,"vwap":1162},"2026-03-13",6.18,6.29,5.98,838600,{"date":1186,"open":681,"high":1187,"low":1134,"close":1140,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1140},"2026-03-12",6.16,-0.06,-0.97,859700,{"date":1192,"open":1193,"high":1194,"low":1162,"close":1181,"change":471,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1181},"2026-03-11",6.23,6.32,-3.44,791100,{"date":1198,"open":1199,"high":1200,"low":1182,"close":1201,"change":1034,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-10",6.39,6.59,6.4,-0.62,689500,{"date":1205,"open":1206,"high":1207,"low":681,"close":1208,"change":397,"percent_change":503,"volume":1209,"transactions":9,"vwap":1208},"2026-03-09",6.13,6.52,6.44,877900,{"date":1211,"open":1135,"high":1133,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-06",6.3,6.33,-0.54,-7.86,1206400,{"date":1218,"open":1124,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-05",7.02,6.62,6.87,-0.23,-3.24,1368100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":188,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-04",7.06,7.24,6.84,7.1,1.43,1115100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1127,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-03",6.8,7.05,6.57,7,-4.37,1624800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-02",7.37,7.83,7.25,7.32,-0.17,-2.27,1325900,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-27",8.34,6.97,7.49,-0.87,-10.41,4841200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-26",8.25,8.42,8.08,8.36,0.15,1.83,1463900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":397,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-25",8.04,8.29,7.85,8.21,1.36,1101800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-24",7.84,8.32,7.82,8.1,0.31,3.98,1592500,{"date":1285,"open":1254,"high":1277,"low":1286,"close":1085,"change":783,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1085},"2026-02-23",7.44,2.91,1534500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-20",7.2,7.59,7.08,7.57,0.36,4.99,1245700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1295,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-19",6.78,7.31,6.72,7.21,5.26,1409000,{"date":1307,"open":1308,"high":1291,"low":1309,"close":1099,"change":229,"percent_change":229,"volume":1310,"transactions":9,"vwap":1099},"2026-02-18",6.71,6.63,1169400,{"date":1312,"open":1110,"high":1313,"low":1194,"close":1099,"change":322,"percent_change":1291,"volume":1314,"transactions":9,"vwap":1099},"2026-02-17",7.11,2048400,{"date":1316,"open":1193,"high":1317,"low":1318,"close":1199,"change":249,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1199},"2026-02-13",6.53,6.14,2.9,1288600,{"date":1322,"open":1323,"high":1324,"low":1169,"close":1325,"change":277,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-12",6.69,6.81,6.21,-6.76,846800,{"date":1329,"open":1221,"high":1330,"low":1331,"close":1332,"change":1164,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-11",6.93,6.48,6.66,-2.92,894100,{"date":1336,"open":1313,"high":1291,"low":1337,"close":1338,"change":1247,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-10",6.79,6.86,-2.42,644100,{"date":1342,"open":1343,"high":1228,"low":1344,"close":1345,"change":249,"percent_change":827,"volume":1346,"transactions":9,"vwap":1345},"2026-02-09",6.9,6.56,7.03,1356900,{"date":1348,"open":1349,"high":1293,"low":1194,"close":1099,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1099},"2026-02-06",6.36,0.57,9.08,1671200,{"date":1354,"open":1355,"high":1356,"low":1193,"close":1357,"change":836,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-05",6.47,6.58,6.28,-4.12,946200,{"date":1361,"open":1357,"high":1332,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-04",6.22,6.55,0.26,4.13,954800,{"date":1368,"open":1116,"high":1356,"low":1318,"close":1182,"change":621,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1182},"2026-02-03",0.16,1210900,{"date":1372,"open":1208,"high":1373,"low":1325,"close":1357,"change":461,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1357},"2026-02-02",6.6,-4.41,1136100,{"date":1377,"open":1378,"high":1135,"low":1349,"close":1237,"change":621,"percent_change":1264,"volume":1379,"transactions":9,"vwap":1237},"2026-01-30",6.45,1208200,{"date":1381,"open":1199,"high":1344,"low":1176,"close":1344,"change":1369,"percent_change":1056,"volume":1382,"transactions":9,"vwap":1344},"2026-01-29",1074300,{"date":1384,"open":1117,"high":1385,"low":1357,"close":1201,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1201},"2026-01-28",6.96,-0.47,-6.84,1459700,{"date":1390,"open":1309,"high":1236,"low":1201,"close":1221,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1221},"2026-01-27",0.58,9.22,1596500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1182,"change":790,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1182},"2026-01-26",6.15,6.49,6.07,3.11,1548200,{"date":1402,"open":1403,"high":1206,"low":1156,"close":1142,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1142},"2026-01-23",5.72,0.34,5.9,1349000,{"date":1408,"open":1409,"high":1162,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-22",5.37,5.36,5.76,0.39,7.26,3001100,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1409,"change":882,"percent_change":1095,"volume":1420,"transactions":9,"vwap":1409},"2026-01-21",5.24,5.38,5.17,1027500,{"date":1422,"open":1423,"high":1424,"low":1419,"close":1417,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1417},"2026-01-20",5.43,5.5,-0.34,-6.09,1627900,{"date":1429,"open":1430,"high":1141,"low":1431,"close":1150,"change":249,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1150},"2026-01-16",5.39,5.27,3.33,1800000,{"date":1435,"open":575,"high":1436,"low":1437,"close":1436,"change":621,"percent_change":790,"volume":1438,"transactions":9,"vwap":1436},"2026-01-15",5.4,4.73,3182100,{"date":1440,"open":1441,"high":1424,"low":1419,"close":1430,"change":1369,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1430},"2026-01-14",5.21,3.06,1035700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":867,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-13",5.32,5.34,5.13,5.23,-1.32,727700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1164,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-12",5.46,5.47,5.28,5.3,-3.64,879200,{"date":1461,"open":1449,"high":1462,"low":1463,"close":1424,"change":1464,"percent_change":1126,"volume":1465,"transactions":9,"vwap":1424},"2026-01-09",5.52,5.16,0.33,1390000,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1419,"change":492,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1419},"2026-01-08",4.66,5.31,9.07,1347200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":20,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-07",4.8,4.84,4.69,4.74,-1.66,830800,{"date":1481,"open":1482,"high":1483,"low":26,"close":1484,"change":321,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-06",4.76,4.87,4.82,1.05,1251900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":258,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-05",4.64,4.9,4.6,4.77,2.58,1301700,{"date":1496,"open":1482,"high":1474,"low":1491,"close":96,"change":894,"percent_change":1497,"volume":1498,"transactions":9,"vwap":96},"2026-01-02",-3.12,1356600,{"date":1500,"open":1501,"high":1502,"low":1476,"close":1474,"change":1188,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1474},"2025-12-31",4.85,4.91,-1.23,1506500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":575,"change":249,"percent_change":1510,"volume":1511,"transactions":9,"vwap":575},"2025-12-30",4.75,5.08,4.72,3.85,1435800,{"date":1513,"open":575,"high":1514,"low":96,"close":1515,"change":304,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-29",4.92,4.68,-4.29,1535900,{"date":1519,"open":1514,"high":1520,"low":1501,"close":1521,"change":1188,"percent_change":390,"volume":1522,"transactions":9,"vwap":1521},"2025-12-26",4.95,4.89,681400,{"date":1524,"open":1501,"high":1525,"low":1475,"close":1520,"change":531,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1520},"2025-12-24",5,1.64,690900,{"date":1529,"open":1530,"high":1531,"low":1475,"close":1483,"change":512,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1483},"2025-12-23",5.07,5.1,-4.88,881900,{"date":1535,"open":1536,"high":1417,"low":1537,"close":1538,"change":1464,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-22",4.79,4.63,5.12,6.89,3191400,{"date":1542,"open":1501,"high":1543,"low":1507,"close":1536,"change":694,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1536},"2025-12-19",5.03,-3.62,1891900,{"date":1547,"open":1520,"high":1525,"low":1521,"close":1548,"change":188,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-18",4.97,2.05,1359400,{"date":1552,"open":575,"high":1553,"low":1484,"close":1483,"change":809,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1483},"2025-12-17",5.04,-0.41,1271700,{"date":1557,"open":1501,"high":1525,"low":1501,"close":1521,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1521},"2025-12-16",0.04,0.82,1299700,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1501,"change":461,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1501},"2025-12-15",5.14,4.78,-5.64,3304900,{"date":1568,"open":1436,"high":1424,"low":565,"close":1563,"change":512,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1563},"2025-12-12",-4.64,2467400,{"date":1572,"open":1573,"high":1574,"low":1447,"close":1430,"change":296,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1430},"2025-12-11",5.48,5.54,-1.64,1846200,{"date":1578,"open":1155,"high":1579,"low":1580,"close":1573,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1573},"2025-12-10",5.85,5.18,-0.37,-6.32,3719700,{"date":1585,"open":1586,"high":1142,"low":1148,"close":1579,"change":512,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1579},"2025-12-09",6.04,-4.1,1732400,{"date":1590,"open":1132,"high":1591,"low":1592,"close":1142,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1142},"2025-12-08",6.2,5.88,0.37,6.46,2163400,{"date":1597,"open":1598,"high":1230,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-12-05",7.04,5.65,5.73,-1.65,-22.36,4120300,{"date":1605,"open":1606,"high":1607,"low":1246,"close":1608,"change":531,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-04",7.39,7.72,7.38,1.1,1596200,{"date":1612,"open":1613,"high":1614,"low":1124,"close":1614,"change":826,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-03",7.09,7.3,3.99,1188700,{"date":1618,"open":1230,"high":1291,"low":1123,"close":1219,"change":809,"percent_change":842,"volume":1619,"transactions":9,"vwap":1219},"2025-12-02",1422000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1598,"change":1127,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1598},"2025-12-01",7.22,7.33,7.01,-4.35,1189300,{"date":1628,"open":1614,"high":1629,"low":1373,"close":1630,"change":947,"percent_change":1108,"volume":1631,"transactions":9,"vwap":1630},"2025-11-28",7.75,7.36,1705200,{"date":1633,"open":1220,"high":1253,"low":1207,"close":1123,"change":826,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1123},"2025-11-26",4.22,1304600,{"date":1637,"open":1378,"high":1308,"low":1201,"close":1309,"change":502,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1309},"2025-11-25",3.27,1330700,{"date":1641,"open":1642,"high":1355,"low":1155,"close":1643,"change":147,"percent_change":1182,"volume":1644,"transactions":9,"vwap":1643},"2025-11-24",5.92,6.42,2454100,{"date":1646,"open":1647,"high":1162,"low":1409,"close":1586,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1586},"2025-11-21",5.41,0.71,13.32,1553100,{"date":1652,"open":1600,"high":1653,"low":1654,"close":1654,"change":1425,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-20",5.89,5.33,-6,1167100,{"date":1658,"open":1659,"high":1139,"low":1660,"close":1661,"change":20,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-19",5.78,5.66,5.67,-1.39,1067700,{"date":1665,"open":1579,"high":1134,"low":1666,"close":1667,"change":199,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-18",5.7,5.75,-2.21,1697200,{"date":1671,"open":1666,"high":1206,"low":1457,"close":1592,"change":882,"percent_change":1040,"volume":1672,"transactions":9,"vwap":1592},"2025-11-17",2362600,{"date":1674,"open":1403,"high":1675,"low":1676,"close":1667,"change":229,"percent_change":229,"volume":1677,"transactions":9,"vwap":1667},"2025-11-14",5.82,5.56,1329100,{"date":1679,"open":1424,"high":1675,"low":1573,"close":1667,"change":502,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1667},"2025-11-13",3.79,2205200,{"date":1683,"open":1684,"high":1403,"low":1455,"close":1574,"change":431,"percent_change":1214,"volume":1685,"transactions":9,"vwap":1574},"2025-11-12",5.6,1065000,{"date":1687,"open":1642,"high":1177,"low":1688,"close":1689,"change":1554,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-11",5.45,5.57,-6.86,1781600,{"date":1693,"open":1398,"high":1694,"low":1695,"close":1183,"change":585,"percent_change":593,"volume":1696,"transactions":9,"vwap":1183},"2025-11-10",6.11,5.86,946900,{"date":1698,"open":1579,"high":1699,"low":1155,"close":1700,"change":321,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-07",6.02,5.95,0.85,916600,{"date":1704,"open":1201,"high":1331,"low":1405,"close":1405,"change":1050,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1405},"2025-11-06",-7.96,1291900,{"date":1708,"open":1132,"high":1363,"low":1709,"close":1710,"change":954,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-05",5.99,6.41,6.83,1338600,{"date":1714,"open":1715,"high":1349,"low":1132,"close":1132,"change":694,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1132},"2025-11-04",6.03,-2.91,1266500,{"date":1719,"open":1170,"high":1720,"low":1162,"close":1181,"change":1164,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1181},"2025-11-03",6.34,-3.13,1296800,{"date":1724,"open":1199,"high":1397,"low":1187,"close":1126,"change":248,"percent_change":1281,"volume":1725,"transactions":9,"vwap":1126},"2025-10-31",1260100,{"date":1727,"open":1099,"high":1338,"low":1349,"close":1349,"change":277,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1349},"2025-10-30",-6.61,1348800,{"date":1731,"open":1303,"high":1301,"low":1732,"close":1324,"change":1733,"percent_change":1387,"volume":1734,"transactions":9,"vwap":1324},"2025-10-29",6.77,-0.5,1097600,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1301,"change":352,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1301},"2025-10-28",7.4,7.47,7.23,-1.88,1079900,{"date":1743,"open":1744,"high":1745,"low":1622,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-10-27",7.89,8.07,7.45,-0.55,-6.88,1611700,{"date":1751,"open":1085,"high":1752,"low":1607,"close":1753,"change":1295,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-24",8.01,8,4.71,1200300,{"date":1757,"open":1301,"high":1758,"low":1759,"close":1760,"change":1295,"percent_change":1520,"volume":1761,"transactions":9,"vwap":1760},"2025-10-23",7.65,7.28,7.64,1161800,{"date":1763,"open":1764,"high":1764,"low":1245,"close":1759,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1759},"2025-10-22",7.93,-0.76,-9.45,1598000,{"date":1769,"open":1770,"high":1263,"low":1770,"close":1269,"change":502,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1269},"2025-10-21",7.8,2.68,1782200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1244,"change":1778,"percent_change":1413,"volume":1779,"transactions":9,"vwap":1244},"2025-10-20",7.41,7.97,7.35,0.53,1693800,{"date":1781,"open":1782,"high":1093,"low":1230,"close":1614,"change":694,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1614},"2025-10-17",7.27,-2.41,2505200,{"date":1786,"open":1086,"high":1787,"low":1775,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-16",8.24,7.48,-0.63,-7.77,2335400,{"date":1793,"open":1794,"high":1795,"low":1629,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-15",8.52,8.93,8.11,-0.49,-5.7,3337200,{"date":1801,"open":1802,"high":1803,"low":1745,"close":1804,"change":258,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-14",8.23,8.88,8.6,1.42,4012000,{"date":1808,"open":1809,"high":1810,"low":1279,"close":1811,"change":882,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-10-13",8.96,9.24,8.48,1.56,7792200,{"date":1815,"open":1816,"high":1817,"low":1254,"close":1084,"change":46,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1084},"2025-10-10",8.47,8.94,13.61,10754600,{"date":1821,"open":1397,"high":1286,"low":1397,"close":1777,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1777},"2025-10-09",0.81,12.39,4614900,{"date":1826,"open":1344,"high":1827,"low":1397,"close":1828,"change":321,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-08",6.64,6.54,0.77,688400,{"date":1832,"open":1133,"high":1101,"low":1594,"close":1397,"change":1222,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1397},"2025-10-07",-3.42,1520300,{"date":1836,"open":1229,"high":1229,"low":1373,"close":1302,"change":112,"percent_change":894,"volume":1837,"transactions":9,"vwap":1302},"2025-10-06",967100,{"date":1839,"open":1109,"high":1123,"low":1111,"close":1133,"change":107,"percent_change":67,"volume":1840,"transactions":9,"vwap":1133},"2025-10-03",685300,{"date":1842,"open":1363,"high":1235,"low":1355,"close":1843,"change":397,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-02",6.67,1.68,916500,{"date":1847,"open":1220,"high":1135,"low":1108,"close":1344,"change":1188,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1344},"2025-10-01",-0.91,946000,{"date":1851,"open":1108,"high":1309,"low":1378,"close":1220,"change":585,"percent_change":322,"volume":1852,"transactions":9,"vwap":1220},"2025-09-30",740200,{"date":1854,"open":1855,"high":1235,"low":1207,"close":1200,"change":199,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1200},"2025-09-29",6.75,-1.93,519600,{"date":1859,"open":1133,"high":1337,"low":1827,"close":1302,"change":809,"percent_change":770,"volume":1860,"transactions":9,"vwap":1302},"2025-09-26",607300,{"date":1862,"open":1123,"high":1123,"low":1111,"close":1109,"change":1164,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1109},"2025-09-25",-2.88,596000,{"date":1866,"open":1313,"high":1867,"low":1330,"close":1868,"change":1164,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-24",7.17,6.94,-2.8,619700,{"date":1872,"open":1291,"high":1608,"low":1293,"close":1873,"change":248,"percent_change":826,"volume":1874,"transactions":9,"vwap":1873},"2025-09-23",7.14,1473200,{"date":1876,"open":1622,"high":1245,"low":1236,"close":1877,"change":20,"percent_change":439,"volume":1878,"transactions":9,"vwap":1877},"2025-09-22",7.12,1583400,{"date":1880,"open":1301,"high":1777,"low":1867,"close":1291,"change":238,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1291},"2025-09-19",-1.37,1448200,{"date":1884,"open":1228,"high":1775,"low":1877,"close":1614,"change":381,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1614},"2025-09-18",1.96,783200,{"date":1888,"open":1889,"high":1738,"low":1293,"close":1890,"change":352,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-09-17",7.29,7.16,-1.92,971000,{"date":1894,"open":1598,"high":1737,"low":1253,"close":1614,"change":826,"percent_change":1615,"volume":1895,"transactions":9,"vwap":1614},"2025-09-16",763100,{"date":1897,"open":1236,"high":1898,"low":1123,"close":1219,"change":621,"percent_change":381,"volume":1899,"transactions":9,"vwap":1219},"2025-09-15",7.07,1370800,{"date":1901,"open":1902,"high":1902,"low":1385,"close":1624,"change":1247,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1624},"2025-09-12",7.19,-2.37,421100,{"date":1906,"open":1598,"high":1622,"low":1624,"close":1907,"change":1369,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-09-11",7.18,2.28,645400,{"date":1911,"open":1230,"high":1867,"low":1343,"close":1219,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1219},"2025-09-10",-0.11,-1.54,586200,{"date":1916,"open":1907,"high":1413,"low":1227,"close":1917,"change":238,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-09",7.13,-1.38,505400,{"date":1921,"open":1759,"high":1777,"low":1898,"close":1739,"change":219,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1739},"2025-09-08",-0.69,596300,{"date":1925,"open":1243,"high":1294,"low":1873,"close":1759,"change":112,"percent_change":352,"volume":1926,"transactions":9,"vwap":1759},"2025-09-05",699400,{"date":1928,"open":1622,"high":1301,"low":1929,"close":1889,"change":188,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1889},"2025-09-04",7.15,1.39,435500,{"date":1933,"open":1873,"high":1759,"low":1253,"close":1902,"change":1034,"percent_change":1747,"volume":1934,"transactions":9,"vwap":1902},"2025-09-03",516300,{"date":1936,"open":1246,"high":1286,"low":1873,"close":1739,"change":836,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1739},"2025-09-02",-3.6,592600,{"date":1940,"open":1413,"high":1292,"low":1917,"close":1093,"change":1281,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1093},"2025-08-29",4.31,976900,{"date":1944,"open":1945,"high":1946,"low":1867,"close":1902,"change":1425,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1902},"2025-08-28",7.6,7.61,-4.52,585900,{"date":1950,"open":1951,"high":1946,"low":1737,"close":1952,"change":1558,"percent_change":1778,"volume":1953,"transactions":9,"vwap":1952},"2025-08-27",7.42,7.53,519300,{"date":1955,"open":1956,"high":1607,"low":1788,"close":1254,"change":1164,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1254},"2025-08-26",7.66,-2.6,608200,{"date":1960,"open":1945,"high":1961,"low":1292,"close":1962,"change":1558,"percent_change":1143,"volume":1963,"transactions":9,"vwap":1962},"2025-08-25",7.81,7.69,781800,{"date":1965,"open":1902,"high":1966,"low":1867,"close":1758,"change":593,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1758},"2025-08-22",7.73,6.99,830200,{"date":1970,"open":1293,"high":1228,"low":1227,"close":1929,"change":112,"percent_change":352,"volume":1971,"transactions":9,"vwap":1929},"2025-08-21",545700,{"date":1973,"open":1889,"high":1974,"low":1890,"close":1890,"change":894,"percent_change":888,"volume":1975,"transactions":9,"vwap":1890},"2025-08-20",7.34,483500,{"date":1977,"open":1608,"high":1978,"low":1739,"close":1301,"change":621,"percent_change":381,"volume":1979,"transactions":9,"vwap":1301},"2025-08-19",7.55,584300,{"date":1981,"open":1974,"high":1606,"low":1739,"close":1614,"change":1034,"percent_change":1214,"volume":1982,"transactions":9,"vwap":1614},"2025-08-18",835200,{"date":1984,"open":1292,"high":1292,"low":1246,"close":1974,"change":1912,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1974},"2025-08-15",-1.48,723500,{"date":1988,"open":1254,"high":1962,"low":1608,"close":1746,"change":352,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1746},"2025-08-14",-1.84,1057500,{"date":1992,"open":1253,"high":1993,"low":1385,"close":1292,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1292},"2025-08-13",7.63,0.67,9.68,1301100,{"date":1998,"open":1323,"high":1598,"low":1323,"close":1124,"change":1364,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1124},"2025-08-12",3.9,843900,{"date":2002,"open":1109,"high":1124,"low":1827,"close":1332,"change":803,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1332},"2025-08-11",-1.77,717000,{"date":2006,"open":1300,"high":1343,"low":1323,"close":1300,"change":112,"percent_change":894,"volume":2007,"transactions":9,"vwap":1300},"2025-08-08",837300,{"date":2009,"open":2010,"high":2011,"low":1355,"close":1337,"change":540,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1337},"2025-08-07",6.65,6.82,3.51,928300,{"date":2015,"open":1345,"high":1598,"low":1344,"close":1344,"change":277,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1344},"2025-08-06",-6.42,941400,{"date":2019,"open":1344,"high":1907,"low":1594,"close":1624,"change":593,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1624},"2025-08-05",7.68,2315500,{"date":2023,"open":2024,"high":1373,"low":1110,"close":1108,"change":882,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1108},"2025-08-04",6.43,2.04,894500,{"date":2028,"open":1213,"high":1208,"low":1169,"close":1126,"change":112,"percent_change":210,"volume":2029,"transactions":9,"vwap":1126},"2025-08-01",1140700,{"date":2031,"open":1126,"high":1344,"low":1213,"close":1199,"change":1188,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1199},"2025-07-31",-0.93,756200,{"date":2035,"open":1363,"high":1118,"low":1199,"close":1378,"change":20,"percent_change":1503,"volume":2036,"transactions":9,"vwap":1378},"2025-07-30",911200,{"date":2038,"open":1300,"high":1711,"low":1397,"close":1317,"change":887,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1317},"2025-07-29",-3.55,810500,{"date":2042,"open":1343,"high":1124,"low":1308,"close":1732,"change":1188,"percent_change":239,"volume":2043,"transactions":9,"vwap":1732},"2025-07-28",1031500,{"date":2045,"open":1109,"high":1229,"low":1220,"close":1711,"change":188,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1711},"2025-07-25",1.49,826100,{"date":2049,"open":1539,"high":1124,"low":1308,"close":1133,"change":1222,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1133},"2025-07-24",-3.3,881700,{"date":2053,"open":1302,"high":1238,"low":1118,"close":1385,"change":611,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1385},"2025-07-23",4.35,1055400,{"date":2057,"open":1126,"high":1133,"low":1126,"close":1843,"change":314,"percent_change":1754,"volume":2058,"transactions":9,"vwap":1843},"2025-07-22",1085100,{"date":2060,"open":1169,"high":1199,"low":2061,"close":1110,"change":1055,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1110},"2025-07-21",6.17,3.92,1365600,{"date":2065,"open":1199,"high":1208,"low":1206,"close":1206,"change":842,"percent_change":1239,"volume":2066,"transactions":9,"vwap":1206},"2025-07-18",880000,{"date":2068,"open":1125,"high":1331,"low":1169,"close":1710,"change":1264,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1710},"2025-07-17",2.4,1027200,{"date":2072,"open":1140,"high":1116,"low":1183,"close":1170,"change":783,"percent_change":2073,"volume":949,"transactions":9,"vwap":1170},"2025-07-16",3.64,{"date":2075,"open":1720,"high":1201,"low":1586,"close":1586,"change":1222,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1586},"2025-07-15",-3.67,1100700,{"date":2079,"open":1110,"high":2024,"low":1125,"close":1116,"change":210,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1116},"2025-07-14",-2.49,951600,{"date":2083,"open":1397,"high":1207,"low":1182,"close":2024,"change":210,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2024},"2025-07-11",-2.43,930200,{"date":2087,"open":1397,"high":1332,"low":1643,"close":1200,"change":397,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1200},"2025-07-10",1.7,931800,{"date":2091,"open":1237,"high":1843,"low":1199,"close":1331,"change":867,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1331},"2025-07-09",-1.07,1077000,{"date":2095,"open":1108,"high":1135,"low":1594,"close":1363,"change":321,"percent_change":1829,"volume":2096,"transactions":9,"vwap":1363},"2025-07-08",1512600,{"date":2098,"open":1828,"high":1101,"low":2099,"close":2099,"change":803,"percent_change":695,"volume":2100,"transactions":9,"vwap":2099},"2025-07-07",6.5,1623800,{"date":2102,"open":1237,"high":1323,"low":1828,"close":1220,"change":882,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1220},"2025-07-03",2,829400,{"date":2106,"open":2099,"high":1363,"low":1710,"close":1397,"change":188,"percent_change":1812,"volume":2107,"transactions":9,"vwap":1397},"2025-07-02",1068500,{"date":2109,"open":1362,"high":1220,"low":1325,"close":1199,"change":397,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1199},"2025-07-01",1.75,1147000,{"date":2113,"open":1591,"high":1199,"low":1187,"close":1357,"change":381,"percent_change":1908,"volume":2114,"transactions":9,"vwap":1357},"2025-06-30",1060500,{"date":2116,"open":1182,"high":1720,"low":1318,"close":1318,"change":803,"percent_change":1891,"volume":2117,"transactions":9,"vwap":1318},"2025-06-27",1567400,{"date":2119,"open":1170,"high":1720,"low":1591,"close":1170,"change":229,"percent_change":229,"volume":2120,"transactions":9,"vwap":1170},"2025-06-26",1074100,{"date":2122,"open":1397,"high":1108,"low":1193,"close":1170,"change":1247,"percent_change":853,"volume":2123,"transactions":9,"vwap":1170},"2025-06-25",1041200,{"date":2125,"open":1317,"high":1332,"low":1110,"close":2024,"change":248,"percent_change":1281,"volume":2126,"transactions":9,"vwap":2024},"2025-06-24",1399100,{"date":2128,"open":1182,"high":1828,"low":1325,"close":1710,"change":585,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1710},"2025-06-23",0.47,1385500,{"date":2132,"open":1208,"high":1237,"low":1110,"close":1126,"change":229,"percent_change":229,"volume":2133,"transactions":9,"vwap":1126},"2025-06-20",2501700,{"date":2135,"open":2136,"high":1317,"low":2137,"close":1126,"change":826,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1126},"2025-06-18",6.08,6.06,4.59,2253300,{"date":2141,"open":1694,"high":1349,"low":2142,"close":1142,"change":210,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1142},"2025-06-17",6.01,-2.56,1880900,{"date":2146,"open":1140,"high":1397,"low":1142,"close":1170,"change":1364,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1170},"2025-06-16",4.33,1793000,{"date":2150,"open":1193,"high":1212,"low":1132,"close":1132,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1132},"2025-06-13",-0.35,-5.51,2298800,{"date":2155,"open":1213,"high":1643,"low":1181,"close":2156,"change":1034,"percent_change":1789,"volume":2157,"transactions":9,"vwap":2156},"2025-06-12",6.35,1973600,{"date":2159,"open":1194,"high":1108,"low":1176,"close":1199,"change":286,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1199},"2025-06-11",1.11,2146300,{"date":2163,"open":1309,"high":1111,"low":1169,"close":1194,"change":887,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1194},"2025-06-10",-3.66,2030000,{"date":2167,"open":1877,"high":1929,"low":1710,"close":1344,"change":1202,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1344},"2025-06-09",-8.64,2458100,{"date":2171,"open":1974,"high":1978,"low":1929,"close":1907,"change":248,"percent_change":826,"volume":2172,"transactions":9,"vwap":1907},"2025-06-06",1403700,{"date":2174,"open":1385,"high":1777,"low":2175,"close":1890,"change":1264,"percent_change":541,"volume":2176,"transactions":9,"vwap":1890},"2025-06-05",6.95,1292800,{"date":2178,"open":1123,"high":1873,"low":1324,"close":1624,"change":107,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1624},"2025-06-04",0.86,1947300,{"date":2182,"open":1200,"high":1253,"low":1213,"close":2175,"change":997,"percent_change":1101,"volume":2183,"transactions":9,"vwap":2175},"2025-06-03",2081000,{"date":2185,"open":1323,"high":1109,"low":1213,"close":1108,"change":304,"percent_change":1497,"volume":2186,"transactions":9,"vwap":1108},"2025-06-02",1278600,{"date":2188,"open":1135,"high":1711,"low":1207,"close":1302,"change":867,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1302},"2025-05-30",-1.03,1912300,{"date":2192,"open":2010,"high":1613,"low":1220,"close":1337,"change":249,"percent_change":315,"volume":2193,"transactions":9,"vwap":1337},"2025-05-29",1665700,{"date":2195,"open":1332,"high":1613,"low":1349,"close":1118,"change":1848,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1118},"2025-05-28",-12.1,3064700,{"date":2199,"open":1746,"high":1945,"low":1623,"close":2200,"change":1264,"percent_change":2025,"volume":2201,"transactions":9,"vwap":2200},"2025-05-27",7.52,1318000,{"date":2203,"open":1303,"high":1738,"low":1907,"close":1243,"change":621,"percent_change":381,"volume":2204,"transactions":9,"vwap":1243},"2025-05-23",1142900,{"date":2206,"open":1291,"high":1746,"low":1230,"close":1630,"change":397,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1630},"2025-05-22",1.52,900300,{"date":2210,"open":1629,"high":1770,"low":1622,"close":1245,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1245},"2025-05-21",-0.58,-7.41,1259700,{"date":2215,"open":1770,"high":1744,"low":1102,"close":1244,"change":431,"percent_change":1035,"volume":2216,"transactions":9,"vwap":1244},"2025-05-20",1003100,{"date":2218,"open":1271,"high":1075,"low":2219,"close":1094,"change":1034,"percent_change":1050,"volume":2058,"transactions":9,"vwap":1094},"2025-05-19",7.76,{"date":2221,"open":2020,"high":2222,"low":1760,"close":1083,"change":790,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1083},"2025-05-16",8.02,2.46,1238800,{"date":2226,"open":1077,"high":1776,"low":1746,"close":2227,"change":331,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-05-15",7.71,-3.26,1182800,{"date":2231,"open":1102,"high":1270,"low":1758,"close":1776,"change":1281,"percent_change":979,"volume":2232,"transactions":9,"vwap":1776},"2025-05-14",2471900,{"date":2234,"open":1253,"high":1770,"low":1124,"close":1956,"change":287,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1956},"2025-05-13",9.12,3122500,{"date":2238,"open":1782,"high":1974,"low":1323,"close":1219,"change":107,"percent_change":2179,"volume":2239,"transactions":9,"vwap":1219},"2025-05-12",3409000,{"date":2241,"open":1135,"high":1739,"low":1208,"close":1385,"change":954,"percent_change":1170,"volume":2242,"transactions":9,"vwap":1385},"2025-05-09",4526100,{"date":2244,"open":1070,"high":2245,"low":1162,"close":1363,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1363},"2025-05-08",8.84,-10.7,-62.03,14866500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":621,"percent_change":107,"volume":2255,"transactions":9,"vwap":2254},"2025-05-07",17.4,17.46,17.11,17.25,258800,{"date":2257,"open":2258,"high":2259,"low":2253,"close":2260,"change":331,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-05-06",17.26,17.38,17.24,-1.49,213700,{"date":2264,"open":2265,"high":176,"low":2266,"close":2267,"change":894,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-05-05",17.42,17.27,17.5,-0.85,293300,{"date":2271,"open":2272,"high":176,"low":2273,"close":2274,"change":1066,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-05-02",17.18,17.1,17.65,3.7,236400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1247,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-05-01",17.31,17.34,16.97,17.02,-0.99,243000,{"date":2286,"open":2253,"high":2287,"low":2288,"close":2289,"change":352,"percent_change":297,"volume":2290,"transactions":9,"vwap":2289},"2025-04-30",17.3,16.76,17.19,255400,{"date":2292,"open":2293,"high":2265,"low":2294,"close":2295,"change":112,"percent_change":1188,"volume":2296,"transactions":9,"vwap":2295},"2025-04-29",17.2,17.16,17.33,261500,{"date":2298,"open":2282,"high":2299,"low":2282,"close":2280,"change":1281,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2280},"2025-04-28",17.37,1.82,198300,{"date":2303,"open":2304,"high":2273,"low":2305,"close":2306,"change":296,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-04-25",16.93,16.84,17.030001,-0.53,209000,{"date":2310,"open":2311,"high":2294,"low":2312,"close":2313,"change":147,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-04-24",16.74,16.7,17.12,2.27,321300,{"date":2317,"open":2282,"high":2318,"low":2319,"close":2311,"change":406,"percent_change":630,"volume":2320,"transactions":9,"vwap":2311},"2025-04-23",17.44,16.69,310800,{"date":180,"open":2322,"high":2323,"low":2324,"close":2325,"change":997,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},16.1,16.58,16.09,16.54,2.73,351400]