[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COMP":3,"homepage-market-summary":31,"stock-historical-COMP":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"COMP","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, Inc.","NYSE",null,"REAL ESTATE AGENTS & MANAGERS (FOR OTHERS)","Compass Inc provides an end-to-end platform that empowers residential real estate agents to deliver exceptional service to seller and buyer clients. The platform includes an integrated suite of cloud-based software for customer relationship management, marketing, client service and other critical functionality, all custom-built for the real estate industry and enabling core brokerage services. Business operations are conducted in the United States and earn revenue domestically.","3,200","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.22,9.32,9.605,9.17,9.12,0.1,1.1,24204209.240859,68448,9.3313,13.955,6.37,14986154.288749624,37.6,1383,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":4,"name":57,"price":58,"change":59,"pct_change":60,"is_up":40,"sparkline":61,"date":5},"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":40,"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":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},5.655,13010174,4748713372.187406,32.66,"2025-04-22",[182,183,193,204,214,225,236,246,257,268,279,290,301,311,320,329,338,346,355,365,375,385,394,404,414,423,433,444,454,465,474,485,495,505,515,526,536,545,556,566,574,584,594,604,613,622,632,642,651,659,668,677,688,698,707,713,722,729,736,743,749,755,762,770,779,788,797,805,811,817,823,831,840,848,857,866,874,882,890,898,905,913,920,928,937,944,951,956,964,972,978,985,992,999,1006,1013,1019,1026,1034,1041,1046,1054,1059,1066,1075,1084,1092,1098,1106,1111,1115,1120,1125,1131,1136,1141,1150,1157,1163,1171,1178,1184,1190,1196,1201,1208,1215,1222,1229,1235,1241,1247,1253,1258,1264,1270,1278,1282,1289,1297,1303,1309,1315,1322,1329,1335,1340,1348,1355,1361,1369,1376,1383,1389,1396,1403,1407,1413,1419,1426,1433,1440,1446,1453,1459,1466,1471,1477,1482,1489,1496,1502,1510,1516,1523,1530,1536,1542,1549,1554,1560,1566,1570,1575,1582,1586,1591,1595,1599,1605,1611,1616,1621,1627,1632,1637,1642,1647,1652,1661,1669,1674,1679,1684,1688,1695,1700,1704,1708,1712,1716,1722,1727,1732,1737,1743,1749,1754,1760,1763,1766,1770,1775,1780,1784,1790,1794,1798,1805,1810,1814,1820,1827,1832,1838,1842,1847,1852,1856,1861,1867,1872,1875,1881,1886,1889,1895,1899,1905,1910,1915,1919,1924,1928,1934,1939,1942,1946,1949,1954,1959,1964,1970,1975,1980,1985,1989,1995,2001,2005,2009,2014,2020,2026,2033,2038,2044,2047,2050,2054,2059,2065,2069,2074,2079,2085,2090,2095,2101,2105,2109,2112,2115,2118,2123,2128,2135,2140,2143,2149,2153,2158,2163,2168,2173,2180,2186,2193,2201,2205,2213,2220,2227,2235,2240,2246,2251,2258,2262,2268,2273,2277,2284,2291,2296,2304,2312,2317,2322,2327,2332,2338,2344,2350,2354,2357,2362,2369,2374,2380,2387,2391,2396,2400,2405,2410,2413,2417,2421,2426,2429,2436,2440,2444,2448,2451,2455,2461,2465,2470,2474,2478,2481,2484,2487],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",8.84,9.145,8.585,0.24,2.7,21805797.697168,62227,8.9361,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",9.04,9.34,8.87,8.88,-0.13,-1.44,17522775.658669,51110,9.067,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",9.2,8.9,9.01,-0.09,-0.99,14183355.392985,45947,9.0302,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",9.13,9.325,9,9.1,-0.28,-2.99,17142098.761914,55164,9.1436,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",9.35,9.61,9.295,9.38,0.09,0.97,13712692.148546,45645,9.4403,{"date":237,"open":238,"high":239,"low":240,"close":238,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",9.29,9.47,9.06,0.13,1.42,21779451.253032,62230,9.268,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",9.5,9.66,9.055,9.16,-0.51,-5.27,18087956.480512,67779,9.2457,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",10.33,10.4,9.55,9.67,-0.46,-4.54,20433270.968711,76743,9.7309,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",10.23,10.59,10.05,10.13,0.05,0.5,17245511.347549,55386,10.2603,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",10.35,10.43,9.965,10.08,-0.4,-3.82,25107988.554213,50516,10.0928,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",10.68,10.72,10.26,10.48,0.15,1.45,16066937.567376,61426,10.483,{"date":302,"open":303,"high":304,"low":305,"close":259,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",10.5,10.595,10.1,-0.03,-0.29,15553969.326526,57623,10.3943,{"date":312,"open":295,"high":313,"low":314,"close":315,"change":307,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",10.55,9.925,10.36,-2.72,19176025.727304,73957,10.2033,{"date":321,"open":281,"high":322,"low":281,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",10.91,10.65,0.14,1.33,13883711.949933,72258,10.6659,{"date":330,"open":259,"high":331,"low":332,"close":333,"change":147,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",10.615,10.12,10.51,3.75,11317238.434724,44568,10.4795,{"date":339,"open":295,"high":340,"low":284,"close":273,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",10.565,-0.55,-5.15,14951350.717863,56058,10.2375,{"date":347,"open":348,"high":349,"low":271,"close":292,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",10.7,10.815,-0.07,-0.65,7998366.983605,39501,10.6937,{"date":356,"open":357,"high":358,"low":293,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",10.94,10.95,10.75,-0.37,-3.33,9577578.856188,54062,10.7847,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":107,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",10.85,11.195,10.795,11.12,0.54,9175104.456567,43272,11.0954,{"date":376,"open":377,"high":378,"low":349,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",10.83,11.23,11.06,0.47,4.44,14975985.678144,59026,11.0773,{"date":386,"open":315,"high":387,"low":388,"close":271,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",10.625,10.2554,0.26,2.52,13127760.170179,59368,10.4682,{"date":395,"open":396,"high":397,"low":398,"close":259,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",10.3,10.645,10.25,-0.23,-2.18,12261770.837838,66878,10.3773,{"date":405,"open":379,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",11.09,10.44,10.56,-0.41,-3.74,12653524.85655,65124,10.6037,{"date":415,"open":416,"high":417,"low":358,"close":418,"change":199,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",11.15,11.39,10.97,-1.17,8610806.824072,43194,11.0754,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":220,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",11.47,11.5,10.98,11.1,-2.46,11549008.313241,47572,11.1434,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",11.68,11.75,11.28,11.38,-0.42,-3.56,5868702.148715,39865,11.3788,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":122,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",11.73,11.835,11.53,11.8,2.16,9717047.163035,44409,11.7454,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",11.63,11.71,11.34,11.55,-0.2,-1.7,10613334.18573,51427,11.5073,{"date":466,"open":467,"high":467,"low":468,"close":436,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",12.01,11.56,-0.17,-1.43,6969173.650379,51120,11.7328,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",12.41,12.565,11.86,11.92,-0.88,-6.87,10939178.682534,58447,12.0338,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":275,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",12.51,12.965,12.25,12.8,4.07,11662175.111817,65548,12.7598,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":209,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",12.19,12.525,12.05,12.3,-0.73,7566446.452006,51163,12.3317,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",12.85,12.12,12.39,-0.63,-4.84,10103418.380537,56561,12.3943,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",13.39,13.6,12.94,13.02,-0.33,-2.47,7201431.087911,47620,13.1488,{"date":527,"open":490,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",13.4,12.625,13.35,0.62,4.87,10467899.481458,54353,13.2042,{"date":537,"open":507,"high":538,"low":539,"close":540,"change":541,"percent_change":142,"volume":542,"transactions":543,"vwap":544},"2026-08-12",12.915,12.52,12.73,0.04,7684813.654541,45890,12.6663,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",12.5,12.7,12.24,12.69,0.29,2.34,6516903.412622,46014,12.6142,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":470,"volume":563,"transactions":564,"vwap":565},"2026-08-10",12.475,12.68,12.255,12.4,-0.18,6550685.715025,50320,12.3872,{"date":567,"open":540,"high":568,"low":477,"close":569,"change":570,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",12.985,12.58,0,10171831.066567,67540,12.7147,{"date":575,"open":576,"high":577,"low":578,"close":569,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",12.72,12.75,11.62,-0.25,-1.95,18133908.797042,116852,12.2862,{"date":585,"open":577,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",13.22,12.17,12.83,0.83,6.92,29985323.111238,143001,12.92,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":122,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",11.95,12.26,11.89,12,2.13,11721051.05396,60553,12.0933,{"date":605,"open":459,"high":606,"low":607,"close":436,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",11.875,11.465,0.36,3.16,8188719.5776,48781,11.7209,{"date":614,"open":615,"high":616,"low":617,"close":417,"change":350,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",11.65,11.69,11.14,-0.61,8838053.362417,55073,11.3798,{"date":623,"open":624,"high":625,"low":617,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",11.67,11.7825,11.46,-0.15,-1.29,6892951.733054,46661,11.3561,{"date":633,"open":578,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",12.095,11.24,11.61,-0.27,-2.27,15368266.271009,69828,11.6809,{"date":643,"open":478,"high":644,"low":578,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",12.04,11.88,0.08,0.68,8315058.459378,51506,11.8133,{"date":652,"open":653,"high":654,"low":653,"close":449,"change":39,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",11.4,11.99,6.59,15815017.051162,61830,11.7848,{"date":660,"open":661,"high":662,"low":348,"close":663,"change":551,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",10.86,11.435,11.07,2.69,11269744.622615,51864,11.0778,{"date":669,"open":670,"high":370,"low":333,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",11.05,10.78,-0.48,-4.26,12742912.876992,59837,10.7009,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",11.33,11.48,11.11,11.26,-0.16,-1.4,9767599.220115,50875,11.2803,{"date":689,"open":435,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",11.84,11.3705,11.42,-0.32,-2.73,10308005.019648,50113,11.5153,{"date":699,"open":654,"high":499,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",11.665,11.74,-0.26,-2.17,10438972.634031,53547,11.818,{"date":708,"open":449,"high":709,"low":710,"close":599,"change":562,"percent_change":711,"volume":712,"transactions":9,"vwap":599},"2026-07-17",12.215,11.766,-1.48,11525300,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-16",12.6,12.78,12.0050001,12.18,-0.47,-3.72,12105500,{"date":723,"open":499,"high":724,"low":725,"close":726,"change":232,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-15",12.745,11.995,12.65,8.3,18597700,{"date":730,"open":690,"high":731,"low":732,"close":435,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":435},"2026-07-14",11.93,11.575,0.18,1.57,7960400,{"date":737,"open":456,"high":738,"low":739,"close":426,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":426},"2026-07-13",11.77,11.405,-0.22,-1.88,10905400,{"date":744,"open":599,"high":745,"low":457,"close":746,"change":460,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-10",12.27,11.72,-1.68,8178600,{"date":750,"open":425,"high":751,"low":679,"close":479,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":479},"2026-07-09",12.03,0.6,5.3,9417000,{"date":756,"open":680,"high":738,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-08",11.075,11.32,-0.56,-4.71,19857900,{"date":763,"open":764,"high":765,"low":766,"close":645,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":645},"2026-07-07",13,13.06,11.815,-1.11,-8.55,19320600,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",12.61,13.19,12.518,12.99,0.37,2.93,16275100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",12.49,12.77,12.32,12.62,0.07,0.56,16123700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",12.23,12.735,12.2,12.55,0.22,1.78,15665300,{"date":798,"open":799,"high":800,"low":624,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-30",11.85,12.385,12.33,0.33,2.75,16597700,{"date":806,"open":807,"high":467,"low":808,"close":599,"change":752,"percent_change":809,"volume":810,"transactions":9,"vwap":599},"2026-06-29",11.2,11.16,5.26,18283400,{"date":812,"open":813,"high":459,"low":814,"close":653,"change":152,"percent_change":815,"volume":816,"transactions":9,"vwap":653},"2026-06-26",11,10.927,3.17,35669800,{"date":818,"open":819,"high":682,"low":820,"close":670,"change":127,"percent_change":821,"volume":822,"transactions":9,"vwap":670},"2026-06-25",10.73,10.63,3.76,20388300,{"date":824,"open":825,"high":826,"low":827,"close":323,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":323},"2026-06-24",10,10.845,9.94,0.76,7.68,17467700,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",9.585,10.03,9.57,9.89,0.11,1.12,11065900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":399,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-22",9.86,10.155,9.735,9.78,-2.3,9500600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-18",9.72,10.115,9.62,10.01,0.61,6.49,23103300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-17",9.41,10.04,9.335,9.4,-0.02,-0.21,21232300,{"date":867,"open":868,"high":869,"low":240,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-16",9.14,9.685,9.42,0.28,3.06,15137800,{"date":875,"open":876,"high":877,"low":878,"close":868,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":868},"2026-06-15",8.94,9.265,8.89,0.55,6.4,16952000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":324,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-12",8.55,8.935,8.47,8.59,1.66,9342700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":371,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-11",7.91,8.46,7.73,8.45,6.83,12074100,{"date":899,"open":900,"high":901,"low":902,"close":892,"change":702,"percent_change":903,"volume":904,"transactions":9,"vwap":892},"2026-06-10",8.15,8.386,7.89,-3.18,9282400,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",7.51,8.21,8.17,0.59,7.78,12876900,{"date":914,"open":915,"high":916,"low":907,"close":917,"change":199,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-08",7.69,7.82,7.58,-1.69,10326200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":469,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-05",7.76,7.9,7.61,7.71,-2.16,7305100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-04",7.79,8.0050001,7.655,7.88,0.27,3.55,15499400,{"date":938,"open":939,"high":893,"low":940,"close":924,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":924},"2026-06-03",8.41,7.16,-1.02,-11.82,30458800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":733,"percent_change":600,"volume":950,"transactions":9,"vwap":949},"2026-06-02",8.33,8.835,8.201,8.63,8434800,{"date":952,"open":908,"high":187,"low":953,"close":895,"change":794,"percent_change":954,"volume":955,"transactions":9,"vwap":895},"2026-06-01",8.2,2.67,10972600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":199,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-29",8.35,8.44,8.16,8.23,-1.56,13091700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":863,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-28",8.25,8.505,8.065,8.36,-0.24,8228000,{"date":973,"open":895,"high":974,"low":727,"close":975,"change":646,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-27",8.865,8.38,0.96,10095200,{"date":979,"open":887,"high":980,"low":981,"close":727,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":727},"2026-05-26",8.66,8.29,-0.1,-1.19,9484000,{"date":986,"open":987,"high":988,"low":975,"close":989,"change":350,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-22",8.5,8.735,8.4,-0.83,8177400,{"date":993,"open":994,"high":995,"low":996,"close":886,"change":241,"percent_change":997,"volume":998,"transactions":9,"vwap":886},"2026-05-21",8.11,8.61,8.025,1.56,13042200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":828,"percent_change":834,"volume":1005,"transactions":9,"vwap":1004},"2026-05-20",7.66,8.375,7.41,8.34,16543200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":917,"change":521,"percent_change":1011,"volume":1012,"transactions":9,"vwap":917},"2026-05-19",7.86,7.97,7.56,-4.17,10167100,{"date":1014,"open":1015,"high":1016,"low":1008,"close":892,"change":1017,"percent_change":147,"volume":1018,"transactions":9,"vwap":892},"2026-05-18",8,8.445,0.03,17676000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":933,"change":241,"percent_change":1024,"volume":1025,"transactions":9,"vwap":933},"2026-05-15",7.62,7.95,7.513,1.68,11064800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":360,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-14",8.13,8.19,7.7,7.75,-4.56,10886000,{"date":1035,"open":727,"high":1036,"low":1037,"close":1038,"change":970,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-13",8.355,8.095,8.12,-2.87,11504600,{"date":1042,"open":1043,"high":1043,"low":946,"close":969,"change":285,"percent_change":1044,"volume":1045,"transactions":9,"vwap":969},"2026-05-12",8.7,-4.57,12316200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":541,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-11",8.72,9.025,8.65,8.76,0.46,13739900,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1048,"change":863,"percent_change":399,"volume":1058,"transactions":9,"vwap":1048},"2026-05-08",8.77,8.455,12279600,{"date":1060,"open":196,"high":870,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-07",8.511,8.74,-0.5,-5.41,20258200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-06",9.28,9.59,8.945,9.24,1.98,27.27,36558100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-05",7.14,7.31,7.01,7.26,0.2,2.83,16984700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":521,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-04",7.32,7.47,7.02,7.06,-4.47,13270800,{"date":1093,"open":1001,"high":911,"low":1094,"close":1095,"change":562,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-01",7.37,7.39,-2.38,10326700,{"date":1099,"open":1100,"high":932,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-30",7.54,7.43,7.57,-0.05,-0.66,15656700,{"date":1107,"open":930,"high":1108,"low":907,"close":1021,"change":637,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1021},"2026-04-29",7.915,-3.42,10855500,{"date":1112,"open":1038,"high":727,"low":1113,"close":902,"change":460,"percent_change":522,"volume":1114,"transactions":9,"vwap":902},"2026-04-28",7.845,8509500,{"date":1116,"open":930,"high":1117,"low":930,"close":1118,"change":188,"percent_change":872,"volume":1119,"transactions":9,"vwap":1118},"2026-04-27",8.14,8.09,9756600,{"date":1121,"open":1031,"high":933,"low":925,"close":1122,"change":107,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-24",7.85,0.77,6208600,{"date":1126,"open":930,"high":923,"low":1127,"close":930,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":930},"2026-04-23",7.52,-0.12,-1.52,8364300,{"date":1132,"open":1133,"high":994,"low":1134,"close":892,"change":646,"percent_change":89,"volume":1135,"transactions":9,"vwap":892},"2026-04-22",8.04,7.805,6328200,{"date":1137,"open":1117,"high":958,"low":1134,"close":1138,"change":579,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-21",7.83,-3.09,11940500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-20",8.01,8.126,7.92,8.08,-0.06,-0.74,7434900,{"date":1151,"open":1152,"high":961,"low":1153,"close":1117,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1117},"2026-04-17",7.63,7.618,0.84,11.51,27698200,{"date":1158,"open":1094,"high":1100,"low":1159,"close":1160,"change":1161,"percent_change":934,"volume":1162,"transactions":9,"vwap":1160},"2026-04-16",7.25,7.3,0.02,11145200,{"date":1164,"open":1165,"high":1101,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-15",7.15,7.015,7.28,0.19,2.68,12092000,{"date":1172,"open":1173,"high":1100,"low":1174,"close":1175,"change":1176,"percent_change":759,"volume":1177,"transactions":9,"vwap":1175},"2026-04-14",7.17,7.08,7.09,-0.04,8461100,{"date":1179,"open":1180,"high":940,"low":590,"close":1181,"change":112,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-13",7.03,7.13,-0.14,7525400,{"date":1185,"open":1186,"high":1080,"low":1187,"close":1077,"change":209,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1077},"2026-04-10",7.22,6.95,-1.24,9213500,{"date":1191,"open":1192,"high":907,"low":1088,"close":1193,"change":864,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-09",7.34,7.23,-2.82,14142900,{"date":1197,"open":1192,"high":1198,"low":1080,"close":1199,"change":828,"percent_change":438,"volume":1200,"transactions":9,"vwap":1199},"2026-04-08",7.565,7.44,33686200,{"date":1202,"open":1203,"high":1204,"low":27,"close":1205,"change":1128,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-07",6.67,6.72,6.68,-1.76,23769900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":637,"percent_change":286,"volume":1214,"transactions":9,"vwap":1213},"2026-04-06",6.98,7.07,6.77,6.8,12881800,{"date":1216,"open":1187,"high":1217,"low":1218,"close":1211,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1211},"2026-04-02",7.295,6.85,-0.11,-1.53,14234800,{"date":1223,"open":1224,"high":1087,"low":1225,"close":1226,"change":199,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-01",7.35,7.085,7.18,-1.78,17522300,{"date":1230,"open":1180,"high":1231,"low":1232,"close":1078,"change":380,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1078},"2026-03-31",7.375,6.99,6.87,19177600,{"date":1236,"open":940,"high":1237,"low":896,"close":1238,"change":970,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-30",7.19,6.84,-3.39,19378300,{"date":1242,"open":1010,"high":1010,"low":1243,"close":1174,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1174},"2026-03-27",7.05,-0.54,-7.09,18703200,{"date":1248,"open":1249,"high":909,"low":1102,"close":1021,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1021},"2026-03-26",7.84,-0.3,-3.79,14100500,{"date":1254,"open":1255,"high":727,"low":829,"close":1145,"change":562,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1145},"2026-03-25",8.26,-2.22,11295300,{"date":1259,"open":958,"high":958,"low":1260,"close":1261,"change":360,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-24",7.975,8.1,-4.37,9642100,{"date":1265,"open":1143,"high":1266,"low":1267,"close":886,"change":1268,"percent_change":208,"volume":1269,"transactions":9,"vwap":886},"2026-03-23",8.525,7.995,0.7,15986700,{"date":1271,"open":1272,"high":1273,"low":1001,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-20",8.05,8.06,7.77,-0.36,-4.43,18604000,{"date":1279,"open":1145,"high":908,"low":1280,"close":1028,"change":274,"percent_change":531,"volume":1281,"transactions":9,"vwap":1028},"2026-03-19",7.81,9845300,{"date":1283,"open":969,"high":1284,"low":1285,"close":1146,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1146},"2026-03-18",8.42,8.07,-0.45,-5.28,10751400,{"date":1290,"open":958,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-17",8.645,8.18,8.53,0.31,3.77,14716600,{"date":1298,"open":989,"high":1299,"low":960,"close":1300,"change":1147,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-16",8.51,8.22,-0.72,9928500,{"date":1304,"open":909,"high":1305,"low":1285,"close":1306,"change":1168,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-13",8.48,8.28,2.35,10678400,{"date":1310,"open":895,"high":1311,"low":1312,"close":1118,"change":1244,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1118},"2026-03-12",8.64,8.072,-6.26,12484200,{"date":1316,"open":1317,"high":1318,"low":1299,"close":949,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":949},"2026-03-11",8.75,8.972,-0.19,-2.15,10321300,{"date":1323,"open":1049,"high":1324,"low":1325,"close":1326,"change":562,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-10",9.111,8.775,8.82,-2,17106000,{"date":1330,"open":987,"high":219,"low":1331,"close":218,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":218},"2026-03-09",8.345,0.3,3.45,19584100,{"date":1336,"open":195,"high":251,"low":1337,"close":1043,"change":1104,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1043},"2026-03-06",8.52,-7.05,20392000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":199,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-05",9.44,9.84,9.25,9.36,-1.37,22237400,{"date":1349,"open":1350,"high":825,"low":1351,"close":1352,"change":1250,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-04",9.85,9.48,9.49,-3.06,10917600,{"date":1356,"open":249,"high":1357,"low":239,"close":1358,"change":637,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-03",10.07,9.79,-2.68,12653500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1294,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-02",9.45,10.085,9.37,10.06,3.18,21499200,{"date":1370,"open":1371,"high":1372,"low":248,"close":1373,"change":579,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-27",9.7,10.14,9.75,-2.5,30402200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":825,"change":54,"percent_change":1381,"volume":1382,"transactions":9,"vwap":825},"2026-02-26",9.54,10.125,9.461,5.15,28146100,{"date":1384,"open":862,"high":1385,"low":227,"close":1386,"change":646,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-25",9.615,9.51,0.85,19664200,{"date":1390,"open":195,"high":1391,"low":1392,"close":1393,"change":152,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-24",9.465,8.99,9.43,3.85,16470500,{"date":1397,"open":1398,"high":294,"low":208,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-23",10.22,9.08,-1.22,-11.84,35484600,{"date":1404,"open":281,"high":292,"low":272,"close":396,"change":199,"percent_change":1405,"volume":1406,"transactions":9,"vwap":396},"2026-02-20",-1.25,13745900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":282,"change":306,"percent_change":307,"volume":1412,"transactions":9,"vwap":282},"2026-02-19",10.28,10.465,10.225,10214700,{"date":1414,"open":305,"high":820,"low":1415,"close":1416,"change":608,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-18",10.09,10.46,3.56,20421900,{"date":1420,"open":259,"high":1421,"low":1422,"close":305,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":305},"2026-02-17",10.58,9.96,-0.31,-2.98,13887300,{"date":1427,"open":1428,"high":397,"low":1429,"close":1430,"change":231,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-13",10.425,10.275,10.41,0.87,17431000,{"date":1434,"open":1435,"high":417,"low":1436,"close":1437,"change":480,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-12",11.21,9.63,10.32,-7.86,47614600,{"date":1441,"open":772,"high":1442,"low":1443,"close":807,"change":962,"percent_change":1444,"volume":1445,"transactions":9,"vwap":807},"2026-02-11",12.84,11.19,-12.23,35936200,{"date":1447,"open":593,"high":1448,"low":1449,"close":1450,"change":1219,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-10",13.13,12.63,12.76,-0.85,25432700,{"date":1454,"open":745,"high":1455,"low":1456,"close":1455,"change":752,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-09",12.87,11.985,4.89,16405400,{"date":1460,"open":1461,"high":1462,"low":731,"close":745,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":745},"2026-02-06",12.11,12.405,0.23,1.91,14673400,{"date":1467,"open":1468,"high":792,"low":1469,"close":644,"change":107,"percent_change":275,"volume":1470,"transactions":9,"vwap":644},"2026-02-05",11.91,11.78,16169100,{"date":1472,"open":1473,"high":560,"low":607,"close":1474,"change":460,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-04",12.16,11.98,-1.64,22206600,{"date":1478,"open":1479,"high":715,"low":598,"close":718,"change":982,"percent_change":1480,"volume":1481,"transactions":9,"vwap":718},"2026-02-03",12.42,-0.81,18832900,{"date":1483,"open":547,"high":1484,"low":1485,"close":1486,"change":970,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-02",12.71,12.235,12.28,-1.92,13388600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":539,"change":252,"percent_change":1494,"volume":1495,"transactions":9,"vwap":539},"2026-01-30",12.9,12.91,12.171,-3.91,18839800,{"date":1497,"open":765,"high":1498,"low":1499,"close":1500,"change":863,"percent_change":627,"volume":1501,"transactions":9,"vwap":1500},"2026-01-29",13.275,12.89,13.03,20025000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":618,"volume":1509,"transactions":9,"vwap":1507},"2026-01-28",13.14,13.46,13.015,13.05,-0.08,17931000,{"date":1511,"open":1512,"high":1513,"low":782,"close":1448,"change":1286,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1448},"2026-01-27",13.41,13.65,-3.31,20348300,{"date":1517,"open":1518,"high":26,"low":1519,"close":1520,"change":122,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-26",13.5,13.38,13.58,1.88,19996700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":274,"percent_change":147,"volume":1529,"transactions":9,"vwap":1528},"2026-01-23",13.16,13.405,12.975,13.33,10366600,{"date":1531,"open":1532,"high":1518,"low":1525,"close":1533,"change":1103,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-22",13.43,13.28,-0.38,19363500,{"date":1537,"open":782,"high":530,"low":1538,"close":1528,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1528},"2026-01-21",12.642,0.57,4.47,20844700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1450,"change":982,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1450},"2026-01-20",12.86,13.09,12.67,-0.78,18340500,{"date":1550,"open":577,"high":1551,"low":550,"close":1544,"change":934,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1544},"2026-01-16",13.185,2.14,19273100,{"date":1555,"open":487,"high":1556,"low":801,"close":1557,"change":551,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-15",12.74,12.59,2.36,16663400,{"date":1561,"open":1562,"high":781,"low":1563,"close":500,"change":241,"percent_change":1564,"volume":1565,"transactions":9,"vwap":500},"2026-01-14",12.08,11.915,1.07,26712700,{"date":1567,"open":597,"high":1568,"low":479,"close":587,"change":1176,"percent_change":521,"volume":1569,"transactions":9,"vwap":587},"2026-01-13",12.43,27970100,{"date":1571,"open":1556,"high":1442,"low":599,"close":1572,"change":510,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-12",12.21,-4.91,31083500,{"date":1576,"open":1577,"high":1578,"low":793,"close":1442,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1442},"2026-01-09",12.56,13.53,0.58,4.73,50025000,{"date":1583,"open":596,"high":801,"low":653,"close":597,"change":1584,"percent_change":935,"volume":1585,"transactions":9,"vwap":597},"2026-01-08",0.42,76914900,{"date":1587,"open":449,"high":569,"low":1588,"close":690,"change":102,"percent_change":1589,"volume":1590,"transactions":9,"vwap":690},"2026-01-07",11.335,9.33,103307200,{"date":1592,"open":661,"high":1593,"low":398,"close":377,"change":863,"percent_change":562,"volume":1594,"transactions":9,"vwap":377},"2026-01-06",10.909,9188500,{"date":1596,"open":303,"high":322,"low":282,"close":367,"change":152,"percent_change":1597,"volume":1598,"transactions":9,"vwap":367},"2026-01-05",3.33,9724000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":303,"change":350,"percent_change":1104,"volume":1604,"transactions":9,"vwap":303},"2026-01-02",10.62,10.873,10.47,9925900,{"date":1606,"open":1421,"high":1607,"low":1608,"close":1609,"change":1176,"percent_change":1534,"volume":1610,"transactions":9,"vwap":1609},"2025-12-31",10.64,10.525,10.57,5610200,{"date":1612,"open":820,"high":819,"low":333,"close":1613,"change":209,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-30",10.61,-0.84,5427300,{"date":1617,"open":271,"high":1618,"low":407,"close":348,"change":837,"percent_change":1619,"volume":1620,"transactions":9,"vwap":348},"2025-12-29",10.79,1.04,6400400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":271,"change":209,"percent_change":1614,"volume":1626,"transactions":9,"vwap":271},"2025-12-26",10.66,10.74,10.45,3711700,{"date":1628,"open":1607,"high":1629,"low":1630,"close":292,"change":107,"percent_change":786,"volume":1631,"transactions":9,"vwap":292},"2025-12-24",10.748,10.475,2834600,{"date":1633,"open":1634,"high":377,"low":313,"close":1601,"change":982,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1601},"2025-12-23",10.6,-0.93,8580100,{"date":1638,"open":1625,"high":1624,"low":1639,"close":293,"change":324,"percent_change":1640,"volume":1641,"transactions":9,"vwap":293},"2025-12-22",10.422,1.32,8573300,{"date":1643,"open":1623,"high":293,"low":1644,"close":1421,"change":683,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1421},"2025-12-19",10.485,-1.49,12687000,{"date":1648,"open":293,"high":663,"low":348,"close":1624,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1624},"2025-12-18",0.21,1.99,14421200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-17",10.99,11.02,10.49,10.53,-0.35,-3.22,14338500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":371,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-16",10.42,10.9,10.351,10.88,5.22,10297200,{"date":1670,"open":303,"high":313,"low":1671,"close":1672,"change":285,"percent_change":720,"volume":1673,"transactions":9,"vwap":1672},"2025-12-15",10.092,10.34,13339000,{"date":1675,"open":1676,"high":1655,"low":1677,"close":1624,"change":863,"percent_change":1319,"volume":1678,"transactions":9,"vwap":1624},"2025-12-12",10.87,10.67,9077300,{"date":1680,"open":348,"high":349,"low":1681,"close":1682,"change":1649,"percent_change":1650,"volume":1683,"transactions":9,"vwap":1682},"2025-12-11",10.54,10.76,8098700,{"date":1685,"open":1666,"high":1664,"low":1686,"close":313,"change":307,"percent_change":1359,"volume":1687,"transactions":9,"vwap":313},"2025-12-10",10.495,13531600,{"date":1689,"open":1603,"high":1690,"low":1691,"close":1692,"change":1584,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-09",10.92,10.39,10.84,4.03,14772700,{"date":1696,"open":1697,"high":1664,"low":1698,"close":1663,"change":21,"percent_change":232,"volume":1699,"transactions":9,"vwap":1663},"2025-12-08",10.81,10.395,10210900,{"date":1701,"open":1663,"high":1656,"low":1409,"close":1437,"change":1508,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1437},"2025-12-05",-0.77,6566000,{"date":1705,"open":1681,"high":1601,"low":1691,"close":260,"change":982,"percent_change":1706,"volume":1707,"transactions":9,"vwap":260},"2025-12-04",-0.95,11357300,{"date":1709,"open":1421,"high":357,"low":1437,"close":303,"change":1147,"percent_change":1710,"volume":1711,"transactions":9,"vwap":303},"2025-12-03",-0.57,12848200,{"date":1713,"open":348,"high":1714,"low":315,"close":408,"change":350,"percent_change":1104,"volume":1715,"transactions":9,"vwap":408},"2025-12-02",10.735,7622000,{"date":1717,"open":1718,"high":1623,"low":1719,"close":820,"change":1649,"percent_change":1720,"volume":1721,"transactions":9,"vwap":820},"2025-12-01",10.2,10.15,2.02,11042300,{"date":1723,"open":282,"high":1724,"low":1725,"close":1663,"change":570,"percent_change":570,"volume":1726,"transactions":9,"vwap":1663},"2025-11-28",10.52,10.325,3373700,{"date":1728,"open":1691,"high":1729,"low":1437,"close":1663,"change":1508,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1663},"2025-11-26",10.629,-0.76,10765200,{"date":1733,"open":820,"high":1734,"low":1630,"close":303,"change":982,"percent_change":1735,"volume":1736,"transactions":9,"vwap":303},"2025-11-25",11.03,-0.94,23032700,{"date":1738,"open":1409,"high":1739,"low":1415,"close":1634,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1634},"2025-11-24",10.71,0.63,6.32,19383500,{"date":1744,"open":1745,"high":853,"low":1344,"close":1746,"change":1747,"percent_change":995,"volume":1748,"transactions":9,"vwap":1746},"2025-11-21",9.26,9.97,0.79,16373600,{"date":1750,"open":1363,"high":1751,"low":20,"close":1752,"change":562,"percent_change":1487,"volume":1753,"transactions":9,"vwap":1752},"2025-11-20",9.77,9.18,15397300,{"date":1755,"open":1365,"high":1756,"low":1757,"close":1345,"change":1758,"percent_change":837,"volume":1759,"transactions":9,"vwap":1345},"2025-11-19",9.53,9.3,0.01,10334700,{"date":1761,"open":1757,"high":1351,"low":1071,"close":227,"change":306,"percent_change":693,"volume":1762,"transactions":9,"vwap":227},"2025-11-18",12011600,{"date":1764,"open":862,"high":261,"low":229,"close":230,"change":306,"percent_change":693,"volume":1765,"transactions":9,"vwap":230},"2025-11-17",20805200,{"date":1767,"open":1365,"high":833,"low":1768,"close":859,"change":1508,"percent_change":1614,"volume":1769,"transactions":9,"vwap":859},"2025-11-14",9.23,14464000,{"date":1771,"open":1351,"high":1772,"low":1773,"close":1352,"change":112,"percent_change":1219,"volume":1774,"transactions":9,"vwap":1352},"2025-11-13",9.575,9.31,13926300,{"date":1776,"open":870,"high":1777,"low":1778,"close":248,"change":785,"percent_change":159,"volume":1779,"transactions":9,"vwap":248},"2025-11-12",9.65,9.21,12475300,{"date":1781,"open":1326,"high":1363,"low":1326,"close":1393,"change":1782,"percent_change":1167,"volume":1783,"transactions":9,"vwap":1393},"2025-11-11",0.64,14330400,{"date":1785,"open":1786,"high":878,"low":886,"close":1787,"change":188,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-10",8.6,8.79,2.81,8371600,{"date":1791,"open":1305,"high":1311,"low":1792,"close":884,"change":1161,"percent_change":1463,"volume":1793,"transactions":9,"vwap":884},"2025-11-07",8.325,9434100,{"date":1795,"open":1787,"high":185,"low":939,"close":1293,"change":702,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1293},"2025-11-06",-2.96,9956700,{"date":1799,"open":1800,"high":1801,"low":953,"close":1787,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1787},"2025-11-05",8.24,8.825,0.43,5.14,15577200,{"date":1806,"open":994,"high":887,"low":1807,"close":969,"change":1579,"percent_change":1808,"volume":1809,"transactions":9,"vwap":969},"2025-11-04",7.74,7.46,24495300,{"date":1811,"open":917,"high":1280,"low":1101,"close":911,"change":785,"percent_change":1812,"volume":1813,"transactions":9,"vwap":911},"2025-11-03",0.91,15021500,{"date":1815,"open":1087,"high":1816,"low":1817,"close":925,"change":934,"percent_change":1818,"volume":1819,"transactions":9,"vwap":925},"2025-10-31",7.765,7.38,3.63,17375400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1199,"change":469,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1199},"2025-10-30",7.53,7.55,7.345,-2.23,8355800,{"date":1828,"open":1249,"high":892,"low":1829,"close":924,"change":693,"percent_change":1830,"volume":1831,"transactions":9,"vwap":924},"2025-10-29",7.525,-4.04,8347300,{"date":1833,"open":1834,"high":946,"low":1108,"close":1835,"change":199,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-28",8.03,7.93,-1.61,7964800,{"date":1839,"open":1272,"high":994,"low":1840,"close":1273,"change":1017,"percent_change":776,"volume":1841,"transactions":9,"vwap":1273},"2025-10-27",7.87,8327600,{"date":1843,"open":1844,"high":1038,"low":1807,"close":1834,"change":608,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1834},"2025-10-24",7.8,4.69,14249900,{"date":1848,"open":917,"high":922,"low":1849,"close":1850,"change":107,"percent_change":1747,"volume":1851,"transactions":9,"vwap":1850},"2025-10-23",7.48,7.67,8223900,{"date":1853,"open":1823,"high":1021,"low":1808,"close":924,"change":541,"percent_change":1854,"volume":1855,"transactions":9,"vwap":924},"2025-10-22",0.53,9797900,{"date":1857,"open":1858,"high":915,"low":1859,"close":1102,"change":646,"percent_change":1564,"volume":1860,"transactions":9,"vwap":1102},"2025-10-21",7.45,7.4,11801700,{"date":1862,"open":1094,"high":1823,"low":1863,"close":1864,"change":1081,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-20",7.33,7.49,2.74,8691900,{"date":1868,"open":1869,"high":1192,"low":1181,"close":1870,"change":863,"percent_change":637,"volume":1871,"transactions":9,"vwap":1870},"2025-10-17",7.27,7.29,13767100,{"date":1873,"open":1086,"high":1127,"low":1869,"close":1078,"change":1161,"percent_change":934,"volume":1874,"transactions":9,"vwap":1078},"2025-10-16",11179200,{"date":1876,"open":1237,"high":1877,"low":1878,"close":1870,"change":21,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1870},"2025-10-15",7.5,7.11,1.39,15789100,{"date":1882,"open":1883,"high":1160,"low":1238,"close":1237,"change":934,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1237},"2025-10-14",6.9,3.9,10049600,{"date":1887,"open":1237,"high":1186,"low":1238,"close":590,"change":1128,"percent_change":461,"volume":1888,"transactions":9,"vwap":590},"2025-10-13",8571100,{"date":1890,"open":1078,"high":1891,"low":1180,"close":1892,"change":399,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-10",7.42,7.04,-3.16,12377200,{"date":1896,"open":1094,"high":1094,"low":1897,"close":1869,"change":209,"percent_change":1400,"volume":1898,"transactions":9,"vwap":1869},"2025-10-09",7.205,8719100,{"date":1900,"open":1864,"high":1901,"low":1078,"close":1902,"change":1103,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-08",7.505,7.36,-0.67,7462200,{"date":1906,"open":1907,"high":1907,"low":1160,"close":1003,"change":399,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1003},"2025-10-07",7.65,-3.01,15732900,{"date":1911,"open":1008,"high":933,"low":1100,"close":1912,"change":1319,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-06",7.64,-2.43,12552300,{"date":1916,"open":917,"high":1015,"low":1100,"close":1138,"change":871,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1138},"2025-10-03",3.71,27981000,{"date":1920,"open":1921,"high":1912,"low":1094,"close":1823,"change":1508,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1823},"2025-10-02",7.6,-1.05,17824400,{"date":1925,"open":1285,"high":1285,"low":1010,"close":1152,"change":285,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1152},"2025-10-01",-4.98,15213300,{"date":1929,"open":966,"high":1930,"low":1931,"close":1834,"change":1319,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1834},"2025-09-30",8.301,7.96,-2.31,11923500,{"date":1935,"open":1143,"high":1936,"low":902,"close":1300,"change":934,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1300},"2025-09-29",8.27,3.4,12434200,{"date":1940,"open":902,"high":996,"low":1138,"close":1022,"change":570,"percent_change":570,"volume":1941,"transactions":9,"vwap":1022},"2025-09-26",10621200,{"date":1943,"open":911,"high":1272,"low":1944,"close":1022,"change":1161,"percent_change":122,"volume":1945,"transactions":9,"vwap":1022},"2025-09-25",7.739,12668300,{"date":1947,"open":1280,"high":961,"low":1280,"close":1835,"change":112,"percent_change":199,"volume":1948,"transactions":9,"vwap":1835},"2025-09-24",23394500,{"date":1950,"open":1951,"high":1133,"low":829,"close":1952,"change":1161,"percent_change":122,"volume":1953,"transactions":9,"vwap":1952},"2025-09-23",7.99,7.94,17750400,{"date":1955,"open":995,"high":1956,"low":915,"close":1145,"change":711,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1145},"2025-09-22",8.98,-15.74,45761000,{"date":1960,"open":1961,"high":1962,"low":1365,"close":862,"change":307,"percent_change":221,"volume":1963,"transactions":9,"vwap":862},"2025-09-19",9.71,9.73,9491400,{"date":1965,"open":230,"high":1371,"low":1966,"close":1967,"change":1463,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-09-18",9.373,9.69,2.43,6468000,{"date":1971,"open":1345,"high":1972,"low":229,"close":1973,"change":1081,"percent_change":450,"volume":1974,"transactions":9,"vwap":1973},"2025-09-17",9.935,9.46,12265900,{"date":1976,"open":238,"high":1977,"low":251,"close":1745,"change":1176,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1745},"2025-09-16",9.405,-0.43,4002100,{"date":1981,"open":230,"high":870,"low":1982,"close":1757,"change":1103,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1757},"2025-09-15",9.15,-0.53,4469700,{"date":1986,"open":1745,"high":1987,"low":1344,"close":227,"change":1508,"percent_change":1451,"volume":1988,"transactions":9,"vwap":227},"2025-09-12",9.505,4497300,{"date":1990,"open":1344,"high":1991,"low":1992,"close":1393,"change":188,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1393},"2025-09-11",9.6,9.203,2.61,7105200,{"date":1996,"open":859,"high":1378,"low":1997,"close":1998,"change":209,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-09-10",9.075,9.19,-0.97,5188100,{"date":2002,"open":1393,"high":261,"low":868,"close":1068,"change":637,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1068},"2025-09-09",-2.83,7581500,{"date":2006,"open":228,"high":1373,"low":1386,"close":261,"change":982,"percent_change":2007,"volume":2008,"transactions":9,"vwap":261},"2025-09-08",-1.04,5292300,{"date":2010,"open":1069,"high":844,"low":2011,"close":1777,"change":1332,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1777},"2025-09-05",9.215,3.21,7945300,{"date":2015,"open":219,"high":2016,"low":2017,"close":227,"change":1332,"percent_change":2018,"volume":2019,"transactions":9,"vwap":227},"2025-09-04",9.365,9.015,3.31,7016100,{"date":2021,"open":198,"high":219,"low":2022,"close":2023,"change":2024,"percent_change":82,"volume":2025,"transactions":9,"vwap":2023},"2025-09-03",8.85,9.05,0.12,5213200,{"date":2027,"open":2028,"high":20,"low":2029,"close":2030,"change":627,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-02",8.86,8.755,8.93,-1.65,6267200,{"date":2034,"open":219,"high":868,"low":2035,"close":1399,"change":107,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1399},"2025-08-29",8.925,0.67,7561600,{"date":2039,"open":16,"high":2040,"low":2022,"close":2041,"change":702,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-08-28",9.245,9.02,-2.8,11325300,{"date":2045,"open":217,"high":1973,"low":2040,"close":1068,"change":1508,"percent_change":1451,"volume":2046,"transactions":9,"vwap":1068},"2025-08-27",8505000,{"date":2048,"open":1386,"high":1991,"low":1752,"close":1345,"change":469,"percent_change":1227,"volume":2049,"transactions":9,"vwap":1345},"2025-08-26",10050200,{"date":2051,"open":206,"high":1967,"low":206,"close":1756,"change":188,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1756},"2025-08-25",2.58,11212800,{"date":2055,"open":2056,"high":17,"low":2056,"close":238,"change":2057,"percent_change":870,"volume":2058,"transactions":9,"vwap":238},"2025-08-22",8.54,0.8,11151900,{"date":2060,"open":953,"high":2056,"low":2061,"close":2062,"change":1649,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-21",8.122,8.49,2.54,7564600,{"date":2066,"open":975,"high":939,"low":2067,"close":1306,"change":209,"percent_change":73,"volume":2068,"transactions":9,"vwap":1306},"2025-08-20",8.163,6224700,{"date":2070,"open":1056,"high":198,"low":1004,"close":2071,"change":1534,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-19",8.37,-4.34,7717200,{"date":2075,"open":1056,"high":2030,"low":2076,"close":1317,"change":306,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1317},"2025-08-18",8.69,-0.34,7599400,{"date":2080,"open":2022,"high":2081,"low":2082,"close":2083,"change":1161,"percent_change":1463,"volume":2084,"transactions":9,"vwap":2083},"2025-08-15",8.97,8.725,8.78,6604400,{"date":2086,"open":995,"high":185,"low":2087,"close":1051,"change":1508,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1051},"2025-08-14",8.57,-0.9,5095100,{"date":2091,"open":1293,"high":2092,"low":987,"close":185,"change":776,"percent_change":2093,"volume":2094,"transactions":9,"vwap":185},"2025-08-13",8.875,4.37,10671200,{"date":2096,"open":2097,"high":1305,"low":2098,"close":886,"change":1168,"percent_change":2099,"volume":2100,"transactions":9,"vwap":886},"2025-08-12",8.32,8.255,2.29,7114500,{"date":2102,"open":1029,"high":959,"low":1292,"close":1306,"change":241,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1306},"2025-08-11",1.6,6702600,{"date":2106,"open":1306,"high":1306,"low":2107,"close":900,"change":1147,"percent_change":501,"volume":2108,"transactions":9,"vwap":900},"2025-08-08",8.045,5028700,{"date":2110,"open":1306,"high":2097,"low":1285,"close":908,"change":306,"percent_change":1275,"volume":2111,"transactions":9,"vwap":908},"2025-08-07",6190800,{"date":2113,"open":908,"high":969,"low":1292,"close":1800,"change":112,"percent_change":1128,"volume":2114,"transactions":9,"vwap":1800},"2025-08-06",6662500,{"date":2116,"open":961,"high":2097,"low":1146,"close":966,"change":1758,"percent_change":2024,"volume":2117,"transactions":9,"vwap":966},"2025-08-05",10102000,{"date":2119,"open":916,"high":946,"low":2120,"close":1800,"change":1584,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1800},"2025-08-04",7.785,5.37,9459000,{"date":2124,"open":1850,"high":1272,"low":2125,"close":916,"change":1128,"percent_change":2126,"volume":2127,"transactions":9,"vwap":916},"2025-08-01",7.585,-1.51,14819600,{"date":2129,"open":940,"high":2130,"low":2131,"close":1952,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1952},"2025-07-31",7.98,6.93,0.71,9.82,18973500,{"date":2136,"open":1859,"high":2137,"low":1193,"close":1193,"change":1182,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1193},"2025-07-30",7.485,-1.9,9419300,{"date":2141,"open":1094,"high":907,"low":1869,"close":1094,"change":1161,"percent_change":934,"volume":2142,"transactions":9,"vwap":1094},"2025-07-29",8237700,{"date":2144,"open":2145,"high":1902,"low":2146,"close":1224,"change":241,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1224},"2025-07-28",7.24,7.175,1.8,4632900,{"date":2150,"open":1077,"high":1193,"low":1079,"close":1186,"change":231,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1186},"2025-07-25",1.26,5138300,{"date":2154,"open":2146,"high":2155,"low":1181,"close":1181,"change":1128,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1181},"2025-07-24",7.305,-1.66,7116000,{"date":2159,"open":1160,"high":2160,"low":1897,"close":1159,"change":1103,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1159},"2025-07-23",7.337,-0.68,5377400,{"date":2164,"open":1088,"high":1095,"low":2165,"close":1160,"change":152,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1160},"2025-07-22",6.97,5.04,9148900,{"date":2169,"open":2170,"high":1088,"low":2170,"close":1187,"change":934,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1187},"2025-07-21",6.78,4.04,8194900,{"date":2174,"open":2175,"high":2176,"low":2177,"close":1205,"change":837,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1205},"2025-07-18",6.63,6.775,6.58,1.67,5351700,{"date":2181,"open":2177,"high":2182,"low":2183,"close":2184,"change":112,"percent_change":627,"volume":2185,"transactions":9,"vwap":2184},"2025-07-17",6.75,6.51,6.57,5103700,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2177,"change":21,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2177},"2025-07-16",6.56,6.62,6.485,1.54,4676500,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1319,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-15",6.64,6.706,6.46,6.48,-2.85,4851500,{"date":2202,"open":855,"high":2203,"low":855,"close":1203,"change":324,"percent_change":1552,"volume":2204,"transactions":9,"vwap":1203},"2025-07-14",6.7,6063900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":399,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-11",6.69,6.71,6.47,6.53,-3.4,6625800,{"date":2214,"open":2210,"high":1212,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-07-10",6.52,6.76,0.16,2.42,7502900,{"date":2221,"open":2222,"high":2195,"low":2223,"close":2224,"change":1294,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-07-09",6.33,6.22,6.6,4.93,8873400,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":324,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-07-08",6.19,6.31,6.15,6.29,2.28,7697900,{"date":2236,"open":2230,"high":1741,"low":2237,"close":2231,"change":637,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2231},"2025-07-07",6.12,-4.21,6956200,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":231,"percent_change":242,"volume":2245,"transactions":9,"vwap":2244},"2025-07-03",6.36,6.475,6.42,2134400,{"date":2247,"open":2248,"high":2249,"low":2223,"close":2222,"change":112,"percent_change":683,"volume":2250,"transactions":9,"vwap":2222},"2025-07-02",6.28,6.365,8783300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":107,"percent_change":976,"volume":2257,"transactions":9,"vwap":2256},"2025-07-01",6.24,6.43,6.09,6.34,8708900,{"date":2259,"open":2184,"high":2177,"low":2223,"close":2248,"change":199,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2248},"2025-06-30",-2.03,6955000,{"date":2263,"open":2222,"high":2244,"low":2264,"close":2265,"change":21,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-06-27",6.27,6.41,1.58,21094800,{"date":2269,"open":1741,"high":2270,"low":2237,"close":2230,"change":1017,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2230},"2025-06-26",6.374,0.48,6051900,{"date":2274,"open":880,"high":2209,"low":2264,"close":2248,"change":683,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2248},"2025-06-25",-2.48,7285500,{"date":2278,"open":2279,"high":2209,"low":2280,"close":2281,"change":1168,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-06-24",6.3,6.21,6.44,3.04,5531600,{"date":2285,"open":2286,"high":2248,"low":2287,"close":2288,"change":241,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-06-23",6.06,5.98,6.25,2.12,6321000,{"date":2292,"open":2293,"high":2223,"low":2294,"close":2237,"change":1649,"percent_change":935,"volume":2295,"transactions":9,"vwap":2237},"2025-06-20",5.96,5.93,15421000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1147,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-06-18",5.99,6.07,5.87,5.91,-1.01,8202300,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1250,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-06-17",6.26,6.279,5.9,5.97,-4.78,7707100,{"date":2313,"open":2222,"high":2314,"low":2315,"close":2264,"change":541,"percent_change":1782,"volume":2316,"transactions":9,"vwap":2264},"2025-06-16",6.45,6.225,4263700,{"date":2318,"open":2248,"high":2254,"low":2229,"close":2319,"change":562,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-06-13",6.23,-2.81,4566400,{"date":2323,"open":855,"high":2215,"low":2324,"close":2265,"change":982,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2265},"2025-06-12",6.315,-1.54,7394700,{"date":2328,"open":880,"high":2177,"low":2329,"close":2183,"change":2330,"percent_change":1169,"volume":2331,"transactions":9,"vwap":2183},"2025-06-11",6.38,0.17,6712100,{"date":2333,"open":2229,"high":2334,"low":2335,"close":2256,"change":733,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2256},"2025-06-10",6.395,6.175,2.92,6719700,{"date":2339,"open":2222,"high":27,"low":2340,"close":2341,"change":199,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-06-09",6.11,6.16,-2.07,5666900,{"date":2345,"open":2346,"high":2256,"low":2347,"close":2232,"change":241,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2232},"2025-06-06",6.18,6.065,2.11,6949000,{"date":2351,"open":2346,"high":2314,"low":2352,"close":2341,"change":863,"percent_change":693,"volume":2353,"transactions":9,"vwap":2341},"2025-06-05",6.113,7022700,{"date":2355,"open":2286,"high":2253,"low":2286,"close":2346,"change":2024,"percent_change":1072,"volume":2356,"transactions":9,"vwap":2346},"2025-06-04",4899600,{"date":2358,"open":2359,"high":2299,"low":2360,"close":2286,"change":794,"percent_change":1295,"volume":2361,"transactions":9,"vwap":2286},"2025-06-03",5.86,5.695,7209900,{"date":2363,"open":2364,"high":2294,"low":2365,"close":2366,"change":350,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-06-02",5.85,5.785,5.84,-1.18,4508600,{"date":2370,"open":2364,"high":2298,"low":2371,"close":2301,"change":107,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2301},"2025-05-30",5.77,1.03,8561900,{"date":2375,"open":2308,"high":2376,"low":2377,"close":2364,"change":1017,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2364},"2025-05-29",6.04,5.805,0.52,6674100,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":683,"percent_change":1359,"volume":2386,"transactions":9,"vwap":2385},"2025-05-28",5.95,5.952,5.8,5.82,4135200,{"date":2388,"open":2389,"high":2255,"low":2384,"close":2287,"change":1758,"percent_change":2330,"volume":2390,"transactions":9,"vwap":2287},"2025-05-27",6.08,9949300,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2309,"change":837,"percent_change":1521,"volume":2395,"transactions":9,"vwap":2309},"2025-05-23",5.73,6,6040100,{"date":2397,"open":2398,"high":2294,"low":176,"close":2359,"change":107,"percent_change":2372,"volume":2399,"transactions":9,"vwap":2359},"2025-05-22",5.78,6822800,{"date":2401,"open":2298,"high":2376,"low":2402,"close":2384,"change":220,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2384},"2025-05-21",5.7,-4.61,7015400,{"date":2406,"open":2280,"high":2223,"low":2407,"close":2389,"change":627,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2389},"2025-05-20",6.05,-2.41,4587500,{"date":2411,"open":2237,"high":2319,"low":2299,"close":2319,"change":1147,"percent_change":1706,"volume":2412,"transactions":9,"vwap":2319},"2025-05-19",5785600,{"date":2414,"open":2299,"high":2249,"low":2299,"close":2232,"change":733,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2232},"2025-05-16",2.95,7232800,{"date":2418,"open":27,"high":2329,"low":2298,"close":2340,"change":399,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2340},"2025-05-15",-3.63,7296200,{"date":2422,"open":2265,"high":2423,"low":2306,"close":2256,"change":1128,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2256},"2025-05-14",6.505,-1.86,6966800,{"date":2427,"open":2209,"high":2184,"low":2223,"close":2197,"change":112,"percent_change":627,"volume":2428,"transactions":9,"vwap":2197},"2025-05-13",9402300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2209,"change":794,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2209},"2025-05-12",6.54,6.545,6.2,3.52,10474700,{"date":2437,"open":2203,"high":1173,"low":2253,"close":2288,"change":711,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2288},"2025-05-09",-19.15,30811600,{"date":2441,"open":1030,"high":1249,"low":1864,"close":894,"change":646,"percent_change":2442,"volume":2443,"transactions":9,"vwap":894},"2025-05-08",1.05,15636200,{"date":2445,"open":1844,"high":1280,"low":1152,"close":1907,"change":209,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1907},"2025-05-07",-1.16,6161600,{"date":2449,"open":1274,"high":1113,"low":829,"close":1807,"change":469,"percent_change":1320,"volume":2450,"transactions":9,"vwap":1807},"2025-05-06",6016100,{"date":2452,"open":1249,"high":1143,"low":2453,"close":892,"change":1176,"percent_change":1063,"volume":2454,"transactions":9,"vwap":892},"2025-05-05",7.774,6715300,{"date":2456,"open":1145,"high":2457,"low":2458,"close":1022,"change":2024,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1022},"2025-05-02",8.145,7.875,1.53,6930500,{"date":2462,"open":1280,"high":2463,"low":915,"close":1138,"change":837,"percent_change":242,"volume":2464,"transactions":9,"vwap":1138},"2025-05-01",8.035,5975200,{"date":2466,"open":1101,"high":894,"low":1824,"close":2467,"change":231,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-04-30",7.72,1.18,6579300,{"date":2471,"open":1870,"high":932,"low":1080,"close":1152,"change":122,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1152},"2025-04-29",3.39,6498500,{"date":2475,"open":1159,"high":2476,"low":1088,"close":1817,"change":1758,"percent_change":324,"volume":2477,"transactions":9,"vwap":1817},"2025-04-28",7.425,7769600,{"date":2479,"open":1086,"high":1087,"low":1167,"close":1094,"change":1758,"percent_change":324,"volume":2480,"transactions":9,"vwap":1094},"2025-04-25",4624500,{"date":2482,"open":1078,"high":1858,"low":1186,"close":1902,"change":241,"percent_change":2147,"volume":2483,"transactions":9,"vwap":1902},"2025-04-24",5731800,{"date":2485,"open":1159,"high":1901,"low":1165,"close":1193,"change":871,"percent_change":1693,"volume":2486,"transactions":9,"vwap":1193},"2025-04-23",8670100,{"date":180,"open":1088,"high":1174,"low":2488,"close":1187,"change":350,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1187},6.855,-1,7319100]