[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSPI":3,"homepage-market-summary":35,"stock-historical-CSPI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CSPI","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},"CSP Inc.","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","CSP Inc develops and markets IT integration solutions, security products, managed IT services, cloud services, purpose-built network adapters, and high-performance cluster computer systems. The firm operates in two segments, namely Technology Solutions, where the company focuses on value-added reseller integrated solutions, including third-party hardware, software, and technical computer-related consulting, and High-Performance Products segments, where the company designs, manufactures, and delivers products and services to customers that require specialized cybersecurity services, networking, and signal processing. It generates a majority of its revenue from the Technology Solutions segment. Geographically, the company generates the majority of its revenue from the Americas.","123","Lowell, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5852,0.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},7.57,7.7764,7.99,7.49,7.63,-0.06,-0.79,9127.221328,212,7.6353,15,7.1097,22317.1340668,5.8,9319,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},17.76,24788,9047683.5167,-50.26,"2025-04-22",[187,188,196,206,213,220,230,239,248,258,268,277,286,294,303,313,321,331,338,348,357,365,374,381,390,398,407,415,420,428,437,445,454,464,471,480,491,500,509,517,524,533,541,548,556,564,572,579,586,594,601,608,616,623,631,634,638,642,648,653,659,666,672,676,680,683,688,694,697,704,711,719,727,733,738,745,754,761,767,772,777,782,788,794,800,808,815,821,825,833,838,845,853,857,862,865,870,876,883,890,895,902,909,916,921,926,930,935,942,949,956,962,968,974,979,986,992,995,1000,1004,1009,1015,1019,1025,1032,1036,1038,1045,1050,1056,1061,1064,1068,1072,1079,1083,1086,1089,1094,1098,1101,1107,1110,1113,1117,1120,1124,1128,1133,1137,1142,1146,1150,1154,1157,1163,1169,1173,1178,1183,1188,1195,1202,1210,1216,1222,1227,1235,1242,1250,1258,1266,1274,1279,1284,1291,1298,1304,1310,1315,1322,1327,1332,1338,1342,1345,1349,1355,1360,1368,1376,1383,1390,1396,1402,1409,1417,1423,1429,1436,1443,1451,1460,1469,1476,1484,1490,1495,1500,1505,1511,1516,1521,1525,1531,1536,1541,1547,1554,1558,1562,1569,1574,1579,1582,1587,1591,1597,1602,1606,1614,1618,1623,1627,1633,1641,1647,1652,1657,1660,1664,1667,1672,1678,1683,1686,1689,1694,1700,1705,1711,1717,1722,1725,1730,1735,1741,1747,1751,1758,1764,1768,1775,1781,1785,1789,1793,1797,1801,1808,1813,1817,1819,1824,1829,1836,1840,1846,1849,1853,1858,1864,1867,1871,1875,1879,1884,1889,1891,1897,1900,1904,1909,1915,1921,1926,1930,1934,1936,1940,1943,1947,1950,1954,1957,1962,1965,1968,1971,1976,1980,1985,1988,1992,1997,2001,2006,2013,2018,2023,2027,2034,2039,2044,2047,2050,2054,2056,2062,2067,2071,2074,2079,2086,2090,2097,2102,2109,2116,2123,2129,2135,2139,2146,2151,2154,2162,2169,2176,2184,2189,2196,2203,2208,2213,2219,2226,2231,2237,2243,2248,2252,2259,2264,2273],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":190,"low":24,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",7.82,-0.02,-0.26,7927.9199,106,7.715,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",7.6301,7.9999,7.65,0.02,0.26,11684.9199,197,7.779,{"date":207,"open":208,"high":209,"low":24,"close":24,"change":191,"percent_change":192,"volume":210,"transactions":211,"vwap":212},"2026-09-29",7.9326,7.96,3848.0469,149,7.7732,{"date":214,"open":200,"high":215,"low":200,"close":200,"change":25,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",7.98,-0.78,7499.901267,168,7.7825,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",7.8,7.64,7.71,0.14,1.85,8195.165447,148,7.7048,{"date":231,"open":223,"high":232,"low":233,"close":20,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",7.7609,7.4149,0.15,2.02,13552.3849,296,7.5766,{"date":240,"open":241,"high":190,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",7.6001,7.42,-0.34,-4.38,8205.0509,176,7.5741,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",7.855,7.465,7.76,0.24,3.19,7682.420571,266,7.6431,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",7.5,7.85,7.52,-0.03,-0.4,14784.284118,480,7.5889,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",7.87,7.55,-0.13,-1.69,7809.007435,208,7.6438,{"date":278,"open":279,"high":190,"low":280,"close":281,"change":282,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",7.7,7.56,7.68,0,4395.3586,167,7.6805,{"date":287,"open":288,"high":288,"low":281,"close":281,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",8.1209,-0.19,-2.41,7606.3586,258,7.7786,{"date":295,"open":296,"high":297,"low":298,"close":270,"change":25,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",8.01,8.16,7.81,-0.76,8251.780989,152,7.952,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",7.75,8.13,7.93,0.17,2.19,8763.4125,395,7.9565,{"date":314,"open":298,"high":315,"low":305,"close":252,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",7.975,0.01,0.13,15656.0618,273,7.8639,{"date":322,"open":323,"high":324,"low":325,"close":305,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",7.83,8.015,7.5701,-0.21,-2.64,18366.4603,434,7.7783,{"date":332,"open":333,"high":334,"low":200,"close":209,"change":316,"percent_change":317,"volume":335,"transactions":336,"vwap":337},"2026-09-09",8.0839,8.1517,29340.0413,694,7.8766,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",8.05,8.22,7.95,-0.14,-1.73,17500.8423,313,8.0242,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":316,"percent_change":17,"volume":354,"transactions":355,"vwap":356},"2026-09-04",8.293,8.33,8,8.09,3907.8423,219,8.1649,{"date":358,"open":341,"high":359,"low":360,"close":360,"change":225,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",8.34,8.08,1.76,6574.716514,182,8.1671,{"date":366,"open":352,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",8.28,7.94,-0.11,-1.37,17968.226968,335,8.101,{"date":375,"open":222,"high":376,"low":222,"close":340,"change":225,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",8.2499,1.77,8375.9273,157,8.0142,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":256,"vwap":389},"2026-08-31",8.06,8.2,7.91,-0.23,-2.83,5814.239323,8.0718,{"date":391,"open":209,"high":392,"low":252,"close":393,"change":202,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",8.21,8.14,3.3,16748.443053,425,8.017,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":191,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",7.6039,8.23,7.88,-0.25,12901.205453,276,7.9217,{"date":408,"open":409,"high":340,"low":409,"close":410,"change":132,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",7.44,7.9,5.33,9624.2083,446,7.7914,{"date":416,"open":262,"high":410,"low":260,"close":260,"change":263,"percent_change":264,"volume":417,"transactions":418,"vwap":419},"2026-08-25",7558.340323,198,7.7035,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":263,"percent_change":264,"volume":425,"transactions":426,"vwap":427},"2026-08-24",7.7496,7.455,7.53,16108.438567,383,7.5902,{"date":429,"open":430,"high":431,"low":432,"close":280,"change":317,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",7.73,7.815,7.45,1.75,8214.0823,207,7.6122,{"date":438,"open":439,"high":430,"low":440,"close":441,"change":369,"percent_change":442,"volume":443,"transactions":363,"vwap":444},"2026-08-20",7.445,7.37,7.43,-1.46,8487.200898,7.5031,{"date":446,"open":447,"high":448,"low":31,"close":449,"change":127,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",7.21,8.15,7.54,3.43,31726.462408,422,7.4916,{"date":455,"open":456,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-18",7.7239,7.8799,7.29,-0.61,-7.72,12307.820512,210,7.6734,{"date":465,"open":410,"high":376,"low":252,"close":410,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",-0.15,-1.86,4799.163817,98,7.9083,{"date":472,"open":222,"high":473,"low":474,"close":340,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-14",8.2769,7.501,-0.31,-3.71,37128.688034,566,7.9819,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",8.4,8.5,8.2393,8.36,0.09,1.09,8241.060661,218,8.4092,{"date":492,"open":493,"high":494,"low":495,"close":495,"change":272,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",8.49,8.53,8.27,-1.55,4517,191,8.3362,{"date":501,"open":341,"high":502,"low":503,"close":482,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",8.4814,8.02,0.3,3.7,12809.563184,367,8.2392,{"date":510,"open":448,"high":511,"low":340,"close":512,"change":513,"percent_change":459,"volume":514,"transactions":515,"vwap":516},"2026-08-10",8.86,8.1,-0.05,14269.688422,333,8.3695,{"date":518,"open":360,"high":519,"low":360,"close":448,"change":369,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-07",8.3,-1.33,5344.798976,108,8.1891,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":225,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",8.11,8.26,8.07,1.72,9792.863068,237,8.1834,{"date":534,"open":535,"high":392,"low":536,"close":536,"change":537,"percent_change":327,"volume":538,"transactions":539,"vwap":540},"2026-08-05",8.18,8.12,-0.22,3788.101366,291,8.2015,{"date":542,"open":392,"high":543,"low":392,"close":359,"change":308,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",8.45,2.08,5610.993718,172,8.3546,{"date":549,"open":503,"high":550,"low":503,"close":551,"change":202,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",8.75,8.17,3.29,18142.54507,448,8.3532,{"date":557,"open":261,"high":558,"low":261,"close":385,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",8.425,0.05,0.64,15433.9256,410,7.9866,{"date":565,"open":566,"high":528,"low":222,"close":567,"change":513,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",7.84,7.86,-0.63,13359.901443,470,7.9294,{"date":573,"open":512,"high":574,"low":385,"close":385,"change":537,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-29",8.475,-2.71,4682.95018,325,8.0851,{"date":580,"open":401,"high":581,"low":566,"close":306,"change":317,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",8.3699,1.62,5403.422195,280,8.1093,{"date":587,"open":588,"high":589,"low":590,"close":352,"change":559,"percent_change":591,"volume":592,"transactions":539,"vwap":593},"2026-07-27",8.0901,8.2018,7.89,0.63,4319.740233,8.0377,{"date":595,"open":512,"high":596,"low":385,"close":342,"change":597,"percent_change":94,"volume":598,"transactions":599,"vwap":600},"2026-07-24",8.38,0.08,17731.777161,701,8.0969,{"date":602,"open":410,"high":603,"low":432,"close":270,"change":343,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",8.155,-1.75,18063.521223,485,7.8964,{"date":609,"open":430,"high":296,"low":610,"close":296,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-22",7.6605,0.18,2.3,27464.806,537,7.8129,{"date":617,"open":410,"high":618,"low":222,"close":323,"change":272,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-21",8.025,-1.63,10333.5113,474,7.9352,{"date":624,"open":625,"high":341,"low":590,"close":209,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",8.19,-0.2,-2.45,7031.701775,293,8.0191,{"date":632,"open":352,"high":384,"low":215,"close":297,"change":513,"percent_change":459,"volume":633,"transactions":9,"vwap":297},"2026-07-17",11100,{"date":635,"open":526,"high":359,"low":503,"close":392,"change":117,"percent_change":636,"volume":637,"transactions":9,"vwap":392},"2026-07-16",-0.12,8900,{"date":639,"open":296,"high":527,"low":410,"close":341,"change":597,"percent_change":640,"volume":641,"transactions":9,"vwap":341},"2026-07-15",0.98,8500,{"date":643,"open":297,"high":644,"low":645,"close":393,"change":272,"percent_change":646,"volume":647,"transactions":9,"vwap":393},"2026-07-14",8.68,8.04,-1.57,35500,{"date":649,"open":494,"high":494,"low":297,"close":495,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":495},"2026-07-13",-0.43,-4.94,12300,{"date":654,"open":550,"high":550,"low":655,"close":656,"change":25,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-10",8.35,8.7,-0.68,6600,{"date":660,"open":661,"high":662,"low":655,"close":663,"change":17,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-09",8.57,8.79,8.76,1.39,9000,{"date":667,"open":401,"high":668,"low":393,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-08",8.64,0.41,4.98,20800,{"date":673,"open":674,"high":674,"low":340,"close":401,"change":282,"percent_change":282,"volume":675,"transactions":9,"vwap":401},"2026-07-07",8.25,12400,{"date":677,"open":551,"high":351,"low":678,"close":401,"change":282,"percent_change":282,"volume":679,"transactions":9,"vwap":401},"2026-07-06",7.92,25300,{"date":681,"open":384,"high":482,"low":307,"close":401,"change":112,"percent_change":43,"volume":682,"transactions":9,"vwap":401},"2026-07-02",26100,{"date":684,"open":352,"high":543,"low":402,"close":551,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":551},"2026-07-01",0.23,2.9,33200,{"date":689,"open":410,"high":383,"low":690,"close":368,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":368},"2026-06-30",7.51,0.04,0.51,104400,{"date":695,"open":495,"high":359,"low":279,"close":410,"change":466,"percent_change":467,"volume":696,"transactions":9,"vwap":410},"2026-06-29",113400,{"date":698,"open":699,"high":699,"low":700,"close":340,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":340},"2026-06-26",8.84,8.03,-0.71,-8.11,742300,{"date":705,"open":706,"high":707,"low":644,"close":663,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":663},"2026-06-25",9.25,9.26,-0.39,-4.26,73000,{"date":712,"open":662,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-24",9.3,8.65,9.15,0.44,5.05,47800,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-23",8.47,8.97,8.71,0.2,2.35,40200,{"date":728,"open":729,"high":730,"low":392,"close":731,"change":316,"percent_change":17,"volume":732,"transactions":9,"vwap":731},"2026-06-22",8.54,8.69,8.51,33600,{"date":734,"open":668,"high":735,"low":674,"close":483,"change":25,"percent_change":736,"volume":737,"transactions":9,"vwap":483},"2026-06-18",8.9,-0.7,46500,{"date":739,"open":740,"high":741,"low":493,"close":742,"change":216,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-17",9.23,9.49,8.56,-8.35,55800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-16",9.54,9.64,9.01,9.34,-0.08,-0.85,19600,{"date":755,"open":713,"high":756,"low":707,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-15",9.77,9.42,0.16,1.73,17700,{"date":762,"open":763,"high":764,"low":656,"close":707,"change":611,"percent_change":765,"volume":766,"transactions":9,"vwap":707},"2026-06-12",9.07,9.44,1.98,18900,{"date":768,"open":656,"high":715,"low":482,"close":769,"change":58,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-11",9.08,5.7,25200,{"date":773,"open":392,"high":644,"low":512,"close":774,"change":152,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-10",8.59,4.63,23000,{"date":778,"open":306,"high":779,"low":368,"close":392,"change":780,"percent_change":78,"volume":781,"transactions":9,"vwap":392},"2026-06-09",8.93,-0.09,83800,{"date":783,"open":784,"high":784,"low":341,"close":519,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":519},"2026-06-08",9,-0.6,-6.74,48400,{"date":789,"open":715,"high":790,"low":791,"close":735,"change":264,"percent_change":792,"volume":793,"transactions":9,"vwap":735},"2026-06-05",9.18,8.73,-4.3,14800,{"date":795,"open":796,"high":797,"low":798,"close":713,"change":17,"percent_change":799,"volume":760,"transactions":9,"vwap":713},"2026-06-04",9.29,9.76,9.16,1.31,{"date":801,"open":802,"high":803,"low":804,"close":790,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":790},"2026-06-03",9.55,9.66,9.13,-0.5,-5.17,23300,{"date":809,"open":810,"high":811,"low":802,"close":812,"change":326,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-02",9.84,10.04,9.68,-2.12,9800,{"date":816,"open":810,"high":817,"low":818,"close":819,"change":282,"percent_change":282,"volume":820,"transactions":9,"vwap":819},"2026-06-01",10.01,9.61,9.89,14200,{"date":822,"open":812,"high":823,"low":802,"close":819,"change":308,"percent_change":433,"volume":824,"transactions":9,"vwap":819},"2026-05-29",10.1,22300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":611,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-28",9.45,10,9.24,9.72,1.89,15100,{"date":834,"open":835,"high":828,"low":836,"close":747,"change":626,"percent_change":837,"volume":652,"transactions":9,"vwap":747},"2026-05-27",9.88,9.48,-2.05,{"date":839,"open":810,"high":840,"low":804,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-26",9.9,9.74,-0.04,-0.41,22900,{"date":846,"open":847,"high":848,"low":750,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-22",9.51,9.94,9.78,0.36,3.82,14900,{"date":854,"open":707,"high":855,"low":829,"close":757,"change":282,"percent_change":282,"volume":856,"transactions":9,"vwap":757},"2026-05-21",9.73,13000,{"date":858,"open":747,"high":859,"low":740,"close":757,"change":263,"percent_change":860,"volume":861,"transactions":9,"vwap":757},"2026-05-20",9.58,-0.32,9700,{"date":863,"open":750,"high":841,"low":706,"close":827,"change":316,"percent_change":864,"volume":665,"transactions":9,"vwap":827},"2026-05-19",0.11,{"date":866,"open":867,"high":868,"low":798,"close":764,"change":225,"percent_change":869,"volume":675,"transactions":9,"vwap":764},"2026-05-18",9.41,9.8,1.51,{"date":871,"open":847,"high":810,"low":872,"close":713,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":713},"2026-05-15",9.27,-0.35,-3.63,13100,{"date":877,"open":764,"high":878,"low":804,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-14",9.79,9.65,0.37,3.99,14600,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":17,"percent_change":799,"volume":889,"transactions":9,"vwap":888},"2026-05-13",9.19,9.5,9.09,9.28,18500,{"date":891,"open":892,"high":836,"low":769,"close":798,"change":893,"percent_change":894,"volume":832,"transactions":9,"vwap":798},"2026-05-12",9.11,0.1,1.1,{"date":896,"open":888,"high":897,"low":898,"close":899,"change":369,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-11",9.93,9.02,9.06,-1.2,12800,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":466,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-08",9.35,9.04,9.17,-1.61,12500,{"date":910,"open":764,"high":911,"low":912,"close":913,"change":317,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-07",9.99,9.14,9.32,1.41,16900,{"date":917,"open":867,"high":741,"low":804,"close":885,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":885},"2026-05-06",-0.24,-2.55,7900,{"date":922,"open":887,"high":923,"low":887,"close":924,"change":157,"percent_change":925,"volume":652,"transactions":9,"vwap":924},"2026-05-05",10.13,9.43,3.85,{"date":927,"open":888,"high":879,"low":769,"close":769,"change":403,"percent_change":928,"volume":929,"transactions":9,"vwap":769},"2026-05-04",-2.68,12600,{"date":931,"open":713,"high":879,"low":898,"close":932,"change":691,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-01",9.33,0.43,14400,{"date":936,"open":937,"high":938,"low":796,"close":796,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":796},"2026-04-30",10.21,10.59,-1.06,-10.24,26500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":112,"percent_change":948,"volume":832,"transactions":9,"vwap":947},"2026-04-29",10.26,10.41,10.15,10.35,0.58,{"date":950,"open":817,"high":951,"low":952,"close":953,"change":317,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-28",10.53,9.75,10.29,1.28,9100,{"date":957,"open":958,"high":959,"low":911,"close":960,"change":842,"percent_change":708,"volume":961,"transactions":9,"vwap":960},"2026-04-27",10.03,10.49,10.16,7500,{"date":963,"open":827,"high":964,"low":827,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-24",10.2,0.61,6.36,9400,{"date":969,"open":847,"high":970,"low":971,"close":972,"change":880,"percent_change":973,"volume":637,"transactions":9,"vwap":972},"2026-04-23",9.95,9.46,9.59,4.01,{"date":975,"open":750,"high":750,"low":976,"close":977,"change":316,"percent_change":864,"volume":978,"transactions":9,"vwap":977},"2026-04-22",8.87,9.22,8400,{"date":980,"open":713,"high":981,"low":784,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-21",9.56,9.21,-0.07,-0.75,10400,{"date":987,"open":812,"high":812,"low":988,"close":888,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":888},"2026-04-20",9.2,0.22,2.43,11500,{"date":993,"open":906,"high":867,"low":749,"close":899,"change":191,"percent_change":537,"volume":994,"transactions":9,"vwap":899},"2026-04-17",13600,{"date":996,"open":997,"high":819,"low":998,"close":769,"change":486,"percent_change":51,"volume":999,"transactions":9,"vwap":769},"2026-04-16",8.99,8.39,11600,{"date":1001,"open":1002,"high":887,"low":662,"close":997,"change":112,"percent_change":1003,"volume":814,"transactions":9,"vwap":997},"2026-04-15",8.92,0.67,{"date":1005,"open":1006,"high":779,"low":1006,"close":779,"change":685,"percent_change":1007,"volume":1008,"transactions":9,"vwap":779},"2026-04-14",8.77,2.64,5700,{"date":1010,"open":1002,"high":1011,"low":1012,"close":656,"change":272,"percent_change":1013,"volume":1014,"transactions":9,"vwap":656},"2026-04-13",8.96,8.55,-1.47,13700,{"date":1016,"open":1012,"high":1017,"low":482,"close":1017,"change":751,"percent_change":1018,"volume":991,"transactions":9,"vwap":1017},"2026-04-10",8.83,-0.9,{"date":1020,"open":662,"high":1021,"low":1022,"close":1021,"change":234,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-09",8.91,8.46,1.71,9500,{"date":1026,"open":1027,"high":1027,"low":1028,"close":663,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":663},"2026-04-08",8.89,8.61,0.21,2.46,7000,{"date":1033,"open":596,"high":1012,"low":448,"close":1012,"change":758,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1012},"2026-04-07",1.91,6900,{"date":1037,"open":543,"high":493,"low":384,"close":998,"change":25,"percent_change":701,"volume":1024,"transactions":9,"vwap":998},"2026-04-06",{"date":1039,"open":352,"high":1040,"low":1041,"close":543,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":543},"2026-04-02",8.52,7.77,0.33,4.06,13400,{"date":1046,"open":656,"high":656,"low":526,"close":536,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":536},"2026-04-01",-0.53,-6.13,25000,{"date":1051,"open":1052,"high":887,"low":368,"close":714,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":714},"2026-03-31",8.24,0.56,6.92,34300,{"date":1057,"open":352,"high":353,"low":1058,"close":353,"change":317,"percent_change":1059,"volume":1060,"transactions":9,"vwap":353},"2026-03-30",7.6,1.63,15000,{"date":1062,"open":252,"high":306,"low":271,"close":209,"change":201,"percent_change":127,"volume":1063,"transactions":9,"vwap":209},"2026-03-27",19800,{"date":1065,"open":700,"high":526,"low":222,"close":368,"change":386,"percent_change":1066,"volume":1067,"transactions":9,"vwap":368},"2026-03-26",-2.82,8800,{"date":1069,"open":543,"high":1022,"low":296,"close":551,"change":466,"percent_change":1070,"volume":1071,"transactions":9,"vwap":551},"2026-03-25",-1.8,15700,{"date":1073,"open":1074,"high":656,"low":700,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-24",8.42,8.32,-0.17,-2,26200,{"date":1080,"open":383,"high":729,"low":700,"close":493,"change":685,"percent_change":1081,"volume":1082,"transactions":9,"vwap":493},"2026-03-23",2.78,31500,{"date":1084,"open":1075,"high":1075,"low":215,"close":527,"change":513,"percent_change":785,"volume":1085,"transactions":9,"vwap":527},"2026-03-20",52400,{"date":1087,"open":674,"high":485,"low":297,"close":1088,"change":117,"percent_change":636,"volume":908,"transactions":9,"vwap":1088},"2026-03-19",8.31,{"date":1090,"open":998,"high":1091,"low":1052,"close":1075,"change":1047,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1075},"2026-03-18",8.62,-5.99,25600,{"date":1095,"open":779,"high":722,"low":730,"close":1096,"change":316,"percent_change":864,"volume":1097,"transactions":9,"vwap":1096},"2026-03-17",8.85,14100,{"date":1099,"open":769,"high":769,"low":723,"close":699,"change":780,"percent_change":1100,"volume":994,"transactions":9,"vwap":699},"2026-03-16",-1.01,{"date":1102,"open":1103,"high":1104,"low":742,"close":779,"change":1105,"percent_change":1106,"volume":844,"transactions":9,"vwap":779},"2026-03-13",8.8,9.05,0.31,3.6,{"date":1108,"open":729,"high":1027,"low":483,"close":1091,"change":282,"percent_change":282,"volume":1109,"transactions":9,"vwap":1091},"2026-03-12",14700,{"date":1111,"open":774,"high":656,"low":655,"close":1091,"change":25,"percent_change":1112,"volume":929,"transactions":9,"vwap":1091},"2026-03-11",-0.69,{"date":1114,"open":1115,"high":997,"low":1022,"close":644,"change":191,"percent_change":386,"volume":1116,"transactions":9,"vwap":644},"2026-03-10",8.58,17600,{"date":1118,"open":1028,"high":1119,"low":998,"close":656,"change":117,"percent_change":369,"volume":844,"transactions":9,"vwap":656},"2026-03-09",8.72,{"date":1121,"open":656,"high":699,"low":730,"close":723,"change":343,"percent_change":1122,"volume":1123,"transactions":9,"vwap":723},"2026-03-06",-1.58,23200,{"date":1125,"open":1017,"high":1021,"low":723,"close":1096,"change":272,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1096},"2026-03-05",-1.45,21500,{"date":1129,"open":1028,"high":796,"low":1028,"close":1130,"change":850,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-04",8.98,4.18,42000,{"date":1134,"open":731,"high":511,"low":645,"close":1091,"change":780,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1091},"2026-03-03",-1.03,32100,{"date":1138,"open":976,"high":1027,"low":661,"close":723,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":723},"2026-03-02",-0.3,-3.33,15600,{"date":1143,"open":887,"high":757,"low":662,"close":749,"change":537,"percent_change":1144,"volume":1145,"transactions":9,"vwap":749},"2026-02-27",-2.38,14000,{"date":1147,"open":1103,"high":829,"low":1103,"close":740,"change":152,"percent_change":1148,"volume":1149,"transactions":9,"vwap":740},"2026-02-26",4.29,13200,{"date":1151,"open":757,"high":757,"low":729,"close":1096,"change":466,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1096},"2026-02-25",-1.67,48000,{"date":1155,"open":1017,"high":988,"low":730,"close":784,"change":317,"percent_change":1156,"volume":682,"transactions":9,"vwap":784},"2026-02-24",1.47,{"date":1158,"open":899,"high":1159,"low":1160,"close":976,"change":918,"percent_change":1161,"volume":1162,"transactions":9,"vwap":976},"2026-02-23",9.36,8.63,-2.63,38800,{"date":1164,"open":859,"high":1165,"low":887,"close":892,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":892},"2026-02-20",10.25,-0.54,-5.6,31000,{"date":1170,"open":722,"high":797,"low":722,"close":879,"change":948,"percent_change":1171,"volume":1172,"transactions":9,"vwap":879},"2026-02-19",6.39,30200,{"date":1174,"open":887,"high":1175,"low":784,"close":763,"change":780,"percent_change":1176,"volume":1177,"transactions":9,"vwap":763},"2026-02-18",9.82,-0.98,33300,{"date":1179,"open":878,"high":1180,"low":735,"close":798,"change":736,"percent_change":1181,"volume":1182,"transactions":9,"vwap":798},"2026-02-17",10.23,-7.1,36600,{"date":1184,"open":887,"high":828,"low":784,"close":1185,"change":142,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-02-13",9.86,7.17,46100,{"date":1189,"open":1190,"high":1191,"low":1027,"close":988,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":988},"2026-02-12",10.19,10.31,-0.84,-8.37,62800,{"date":1196,"open":1197,"high":1198,"low":811,"close":811,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":811},"2026-02-11",10.51,10.62,-0.38,-3.65,37000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":537,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-10",11,11.11,10.3,10.42,-2.07,17100,{"date":1211,"open":1212,"high":1204,"low":1213,"close":1214,"change":1076,"percent_change":646,"volume":1215,"transactions":9,"vwap":1214},"2026-02-09",10.94,10.52,10.64,25100,{"date":1217,"open":1218,"high":1212,"low":1219,"close":1220,"change":504,"percent_change":1221,"volume":889,"transactions":9,"vwap":1220},"2026-02-06",10.78,10.5,10.81,2.85,{"date":1223,"open":1224,"high":1225,"low":1206,"close":1197,"change":860,"percent_change":1226,"volume":737,"transactions":9,"vwap":1197},"2026-02-05",10.7,11.12,-2.95,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":326,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-04",11.16,11.25,10.75,10.83,-1.9,28300,{"date":1236,"open":1237,"high":1238,"low":1232,"close":1239,"change":785,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-03",11.33,11.84,11.04,-5.15,19100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":989,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-02",11.36,11.85,11.19,11.64,1.93,23400,{"date":1251,"open":1252,"high":1253,"low":945,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-01-30",10.95,11.52,11.42,0.27,2.42,30300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1076,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-01-29",11.26,11.48,11.06,11.15,-1.5,29100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":766,"transactions":9,"vwap":1271},"2026-01-28",11.6,12.82,11.24,11.32,-0.27,-2.33,{"date":1275,"open":1253,"high":1276,"low":1254,"close":1277,"change":202,"percent_change":1278,"volume":929,"transactions":9,"vwap":1277},"2026-01-27",12,11.59,2.29,{"date":1280,"open":1281,"high":1281,"low":1237,"close":1237,"change":272,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1237},"2026-01-26",11.86,-1.13,15200,{"date":1285,"open":1286,"high":1287,"low":1270,"close":1288,"change":386,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-01-23",11.73,11.83,11.46,-1.97,8700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":559,"percent_change":933,"volume":1297,"transactions":9,"vwap":1296},"2026-01-22",11.63,12.94,11.51,11.69,48200,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1247,"change":157,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1247},"2026-01-21",11.28,12.17,3.1,22600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1308,"change":1139,"percent_change":1309,"volume":793,"transactions":9,"vwap":1308},"2026-01-20",11.31,11.9,11.29,-2.59,{"date":1311,"open":1312,"high":1276,"low":1277,"close":1277,"change":708,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1277},"2026-01-16",11.96,-3.26,17300,{"date":1316,"open":1281,"high":1317,"low":1318,"close":1319,"change":253,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-01-15",12.43,11.81,11.98,2.04,10800,{"date":1323,"open":1324,"high":1324,"low":1295,"close":1325,"change":1326,"percent_change":1192,"volume":665,"transactions":9,"vwap":1325},"2026-01-14",11.92,11.74,-0.1,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1238,"change":112,"percent_change":692,"volume":1331,"transactions":9,"vwap":1238},"2026-01-13",12.03,11.7,6100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1335,"change":17,"percent_change":1337,"volume":920,"transactions":9,"vwap":1335},"2026-01-12",11.66,11.78,11.45,1.03,{"date":1339,"open":1336,"high":1245,"low":1336,"close":1334,"change":225,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1334},"2026-01-09",1.22,12000,{"date":1343,"open":1306,"high":1344,"low":1260,"close":1253,"change":685,"percent_change":1320,"volume":1109,"transactions":9,"vwap":1253},"2026-01-08",11.75,{"date":1346,"open":1347,"high":1330,"low":1300,"close":1308,"change":626,"percent_change":1348,"volume":807,"transactions":9,"vwap":1308},"2026-01-07",11.39,-1.74,{"date":1350,"open":1295,"high":1351,"low":1225,"close":1352,"change":369,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-06",11.62,11.49,-0.95,36000,{"date":1356,"open":1281,"high":1357,"low":1358,"close":1268,"change":243,"percent_change":1359,"volume":844,"transactions":9,"vwap":1268},"2026-01-05",12.16,11.1,-2.85,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-01-02",12.57,11.8,11.94,-0.56,-4.48,16500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":192,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-12-31",12.79,13.26,12.35,12.5,-2.04,16000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":326,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2025-12-30",13.07,13.18,12.76,-1.62,9900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":842,"percent_change":475,"volume":1389,"transactions":9,"vwap":1388},"2025-12-29",12.9,13.3,12.67,12.97,11000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":263,"percent_change":386,"volume":1389,"transactions":9,"vwap":1395},"2025-12-26",13.21,13.48,12.73,13.01,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":201,"percent_change":234,"volume":1031,"transactions":9,"vwap":1401},"2025-12-24",13.13,13.78,12.88,13.04,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":842,"percent_change":475,"volume":1408,"transactions":9,"vwap":1407},"2025-12-23",12.92,13.52,12.78,13.02,24400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":873,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-12-22",13.45,13.49,12.74,13.06,-2.61,28500,{"date":1418,"open":1370,"high":1412,"low":1370,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2025-12-19",13.41,0.54,4.2,69000,{"date":1424,"open":1294,"high":1425,"low":1426,"close":1427,"change":308,"percent_change":87,"volume":1428,"transactions":9,"vwap":1427},"2025-12-18",13.12,12.55,12.87,16600,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":559,"percent_change":132,"volume":1435,"transactions":9,"vwap":1434},"2025-12-17",12.65,12.95,12.63,12.7,7300,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1431,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1431},"2025-12-16",14.31,12.11,-2.31,-15.44,79300,{"date":1444,"open":1445,"high":30,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-12-15",14.71,13.85,14.96,0.57,3.96,24700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-12-12",14.8,14.84,13.8,14.39,-0.48,-3.23,32700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-12-11",14.69,14.99,13.98,14.87,0.29,1.99,17900,{"date":1470,"open":1471,"high":30,"low":1472,"close":1473,"change":1076,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-10",14.73,14.3,14.58,-1.15,24100,{"date":1477,"open":1455,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-12-09",14.76,13.11,14.75,1.04,7.59,35600,{"date":1485,"open":1407,"high":1486,"low":1407,"close":1487,"change":1488,"percent_change":1489,"volume":844,"transactions":9,"vwap":1487},"2025-12-08",13.99,13.71,0.85,6.61,{"date":1491,"open":1492,"high":1432,"low":1492,"close":1493,"change":72,"percent_change":424,"volume":1494,"transactions":9,"vwap":1493},"2025-12-05",11.82,12.86,19200,{"date":1496,"open":1497,"high":1329,"low":1497,"close":1312,"change":692,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1312},"2025-12-04",11.47,4.45,14500,{"date":1501,"open":1502,"high":1261,"low":1358,"close":1336,"change":147,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1336},"2025-12-03",11.23,2.88,6500,{"date":1506,"open":1507,"high":1497,"low":1508,"close":1508,"change":386,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-02",11.37,11.13,-2.02,4200,{"date":1512,"open":1513,"high":1324,"low":1244,"close":1244,"change":1326,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1244},"2025-12-01",11.58,-0.87,9600,{"date":1517,"open":1268,"high":1518,"low":1519,"close":1288,"change":316,"percent_change":486,"volume":1520,"transactions":9,"vwap":1288},"2025-11-28",11.99,11.4,5200,{"date":1522,"open":1288,"high":1287,"low":1246,"close":1336,"change":343,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1336},"2025-11-26",-1.21,27900,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1277,"change":1529,"percent_change":1530,"volume":675,"transactions":9,"vwap":1277},"2025-11-25",11.05,11.65,0.48,4.32,{"date":1532,"open":1263,"high":1533,"low":1205,"close":1205,"change":289,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1205},"2025-11-24",11.43,-1.68,8100,{"date":1537,"open":1538,"high":1528,"low":1538,"close":1539,"change":132,"percent_change":1540,"volume":908,"transactions":9,"vwap":1539},"2025-11-21",10.91,11.3,3.67,{"date":1542,"open":1252,"high":1543,"low":1544,"close":1545,"change":263,"percent_change":1272,"volume":1546,"transactions":9,"vwap":1545},"2025-11-20",11.2,10.69,10.9,12700,{"date":1548,"open":1549,"high":1237,"low":1550,"close":1551,"change":343,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-19",10.86,10.79,10.93,-1.26,13300,{"date":1555,"open":1220,"high":1254,"low":1556,"close":1557,"change":17,"percent_change":894,"volume":908,"transactions":9,"vwap":1557},"2025-11-18",10.8,11.07,{"date":1559,"open":1358,"high":1205,"low":1252,"close":1252,"change":192,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1252},"2025-11-17",-2.32,19300,{"date":1563,"open":1564,"high":1565,"low":1246,"close":1566,"change":1272,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-11-14",11.27,11.55,11.21,-2.35,22800,{"date":1570,"open":1571,"high":1572,"low":1300,"close":1261,"change":513,"percent_change":650,"volume":1573,"transactions":9,"vwap":1261},"2025-11-13",11.56,11.87,26300,{"date":1575,"open":1576,"high":1576,"low":1308,"close":1577,"change":1326,"percent_change":1578,"volume":1561,"transactions":9,"vwap":1577},"2025-11-12",11.71,11.53,-0.86,{"date":1580,"open":1533,"high":1330,"low":1533,"close":1293,"change":983,"percent_change":785,"volume":1581,"transactions":9,"vwap":1293},"2025-11-11",4400,{"date":1583,"open":1293,"high":1329,"low":1293,"close":1330,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1330},"2025-11-10",0.45,4,3700,{"date":1588,"open":1589,"high":1295,"low":1590,"close":1230,"change":117,"percent_change":780,"volume":1060,"transactions":9,"vwap":1230},"2025-11-07",11.41,11.17,{"date":1592,"open":1363,"high":1363,"low":1593,"close":1260,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1260},"2025-11-06",11.18,-0.73,-6.09,33100,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1518,"change":636,"percent_change":1601,"volume":753,"transactions":9,"vwap":1518},"2025-11-05",11.44,12.1,-0.99,{"date":1603,"open":1317,"high":1317,"low":1439,"close":1439,"change":1604,"percent_change":806,"volume":1605,"transactions":9,"vwap":1439},"2025-11-04",-0.66,17400,{"date":1607,"open":1294,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-03",13,12.47,12.77,-0.57,-4.27,8200,{"date":1615,"open":1616,"high":1411,"low":1616,"close":1617,"change":504,"percent_change":612,"volume":814,"transactions":9,"vwap":1617},"2025-10-31",13.05,13.34,{"date":1619,"open":1620,"high":1621,"low":1608,"close":1401,"change":860,"percent_change":1622,"volume":652,"transactions":9,"vwap":1401},"2025-10-30",13.36,13.5,-2.4,{"date":1624,"open":1386,"high":1625,"low":1269,"close":1620,"change":513,"percent_change":1626,"volume":1459,"transactions":9,"vwap":1620},"2025-10-29",13.76,-0.37,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1419,"change":343,"percent_change":1135,"volume":1632,"transactions":9,"vwap":1419},"2025-10-28",13.6,13.83,13.2,17000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":597,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-10-27",13.63,13.89,13.08,13.55,0.59,22400,{"date":1642,"open":1385,"high":1393,"low":1643,"close":1644,"change":137,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-24",12.15,13.47,6.15,14300,{"date":1648,"open":1325,"high":1401,"low":1325,"close":1649,"change":640,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-23",12.69,8.37,87500,{"date":1653,"open":1497,"high":1576,"low":1654,"close":1576,"change":933,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1576},"2025-10-22",11.22,3.81,16100,{"date":1658,"open":1330,"high":1330,"low":1260,"close":1300,"change":403,"percent_change":1659,"volume":1504,"transactions":9,"vwap":1300},"2025-10-21",-2.17,{"date":1661,"open":1539,"high":1565,"low":1225,"close":1577,"change":933,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1577},"2025-10-20",3.87,21400,{"date":1665,"open":1229,"high":1513,"low":1358,"close":1358,"change":466,"percent_change":520,"volume":1666,"transactions":9,"vwap":1358},"2025-10-17",13800,{"date":1668,"open":1334,"high":1334,"low":1502,"close":1230,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1230},"2025-10-16",-0.51,-4.34,11200,{"date":1673,"open":1513,"high":1674,"low":1300,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-10-15",11.76,0.46,4.07,11700,{"date":1679,"open":1254,"high":1680,"low":1539,"close":1539,"change":386,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1539},"2025-10-14",11.57,-1.99,11900,{"date":1684,"open":1312,"high":1312,"low":1543,"close":1577,"change":989,"percent_change":1685,"volume":766,"transactions":9,"vwap":1577},"2025-10-13",1.95,{"date":1687,"open":1513,"high":1674,"low":1564,"close":1306,"change":192,"percent_change":1688,"volume":1632,"transactions":9,"vwap":1306},"2025-10-10",-2.25,{"date":1690,"open":1600,"high":1600,"low":1680,"close":1680,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1680},"2025-10-09",-0.74,-6.01,5900,{"date":1695,"open":1519,"high":1696,"low":1271,"close":1697,"change":1698,"percent_change":1699,"volume":766,"transactions":9,"vwap":1697},"2025-10-08",12.59,12.31,0.84,7.32,{"date":1701,"open":1565,"high":1702,"low":1260,"close":1497,"change":112,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1497},"2025-10-07",11.79,0.53,27400,{"date":1706,"open":1707,"high":1708,"low":1589,"close":1589,"change":785,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1589},"2025-10-06",11.88,12.25,-5,16200,{"date":1712,"open":1344,"high":1713,"low":1344,"close":1714,"change":1715,"percent_change":1716,"volume":929,"transactions":9,"vwap":1714},"2025-10-03",12.21,12.01,0.42,3.62,{"date":1718,"open":1296,"high":1719,"low":1565,"close":1277,"change":1720,"percent_change":1721,"volume":1613,"transactions":9,"vwap":1277},"2025-10-02",11.89,-0.16,-1.36,{"date":1723,"open":1577,"high":1329,"low":1724,"close":1344,"change":724,"percent_change":759,"volume":1632,"transactions":9,"vwap":1344},"2025-10-01",11.5,{"date":1726,"open":1714,"high":1439,"low":1300,"close":1565,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1565},"2025-09-30",-0.46,-3.83,22700,{"date":1731,"open":1697,"high":1732,"low":1714,"close":1714,"change":1733,"percent_change":1734,"volume":1435,"transactions":9,"vwap":1714},"2025-09-29",12.39,-0.36,-2.91,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":559,"percent_change":669,"volume":861,"transactions":9,"vwap":1740},"2025-09-26",12.44,12.98,12.36,12.37,{"date":1742,"open":1743,"high":1434,"low":1744,"close":1745,"change":918,"percent_change":1746,"volume":1671,"transactions":9,"vwap":1745},"2025-09-25",12.58,12.28,12.32,-1.91,{"date":1748,"open":1749,"high":1749,"low":1609,"close":1750,"change":1326,"percent_change":26,"volume":1515,"transactions":9,"vwap":1750},"2025-09-24",12.61,12.56,{"date":1752,"open":1753,"high":1754,"low":1696,"close":1755,"change":984,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-09-23",13.46,14.2,12.66,-5.59,20400,{"date":1759,"open":1760,"high":1761,"low":1631,"close":1419,"change":893,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1419},"2025-09-22",13.29,13.7,0.75,34600,{"date":1765,"open":1401,"high":1405,"low":1287,"close":1766,"change":202,"percent_change":1467,"volume":1767,"transactions":9,"vwap":1766},"2025-09-19",13.31,99100,{"date":1769,"open":1770,"high":1771,"low":1518,"close":1616,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1616},"2025-09-18",12.33,13.1,0.87,7.14,30500,{"date":1776,"open":1330,"high":1777,"low":1330,"close":1778,"change":591,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-09-17",12.49,12.18,5.45,20600,{"date":1782,"open":1229,"high":1245,"low":1229,"close":1565,"change":1255,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1565},"2025-09-16",2.39,15400,{"date":1786,"open":1787,"high":1277,"low":1205,"close":1300,"change":597,"percent_change":1788,"volume":1475,"transactions":9,"vwap":1300},"2025-09-15",11.34,0.71,{"date":1790,"open":1336,"high":1344,"low":1791,"close":1543,"change":264,"percent_change":1792,"volume":934,"transactions":9,"vwap":1543},"2025-09-12",11.08,-3.45,{"date":1794,"open":1795,"high":1247,"low":1795,"close":1268,"change":560,"percent_change":1796,"volume":852,"transactions":9,"vwap":1268},"2025-09-11",10.98,5.84,{"date":1798,"open":1799,"high":1787,"low":1545,"close":1800,"change":597,"percent_change":164,"volume":1382,"transactions":9,"vwap":1800},"2025-09-10",11.02,10.96,{"date":1802,"open":1803,"high":1519,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1605,"transactions":9,"vwap":1805},"2025-09-09",10.84,10.76,10.88,-0.29,-2.6,{"date":1809,"open":1263,"high":1352,"low":1810,"close":1590,"change":626,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1590},"2025-09-08",10.72,-1.76,20100,{"date":1814,"open":1286,"high":1286,"low":1543,"close":1507,"change":289,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1507},"2025-09-05",-1.64,16700,{"date":1818,"open":1300,"high":1363,"low":1230,"close":1571,"change":234,"percent_change":799,"volume":633,"transactions":9,"vwap":1571},"2025-09-04",{"date":1820,"open":1643,"high":1821,"low":1589,"close":1589,"change":1822,"percent_change":1823,"volume":1494,"transactions":9,"vwap":1589},"2025-09-03",12.34,-0.72,-5.94,{"date":1825,"open":1347,"high":1406,"low":1347,"close":1826,"change":1827,"percent_change":948,"volume":1828,"transactions":9,"vwap":1826},"2025-09-02",12.13,0.07,97800,{"date":1830,"open":1831,"high":1743,"low":1307,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-08-29",12.09,12.06,-0.33,-2.66,10300,{"date":1837,"open":1394,"high":1406,"low":1643,"close":1732,"change":1838,"percent_change":1839,"volume":991,"transactions":9,"vwap":1732},"2025-08-28",-0.28,-2.21,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1387,"change":864,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1387},"2025-08-27",12.41,12.89,0.88,19500,{"date":1847,"open":1848,"high":1843,"low":1770,"close":1750,"change":201,"percent_change":758,"volume":1071,"transactions":9,"vwap":1750},"2025-08-26",12.45,{"date":1850,"open":1851,"high":1843,"low":1852,"close":1852,"change":626,"percent_change":646,"volume":633,"transactions":9,"vwap":1852},"2025-08-25",12.64,12.54,{"date":1854,"open":1318,"high":1855,"low":1318,"close":1413,"change":1856,"percent_change":270,"volume":1857,"transactions":9,"vwap":1413},"2025-08-22",12.81,0.93,20000,{"date":1859,"open":1565,"high":1860,"low":1565,"close":1318,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1318},"2025-08-21",11.97,0.34,2.96,5300,{"date":1865,"open":1787,"high":1293,"low":1502,"close":1497,"change":127,"percent_change":1866,"volume":793,"transactions":9,"vwap":1497},"2025-08-20",2.23,{"date":1868,"open":1268,"high":1572,"low":1869,"close":1654,"change":650,"percent_change":1870,"volume":999,"transactions":9,"vwap":1654},"2025-08-19",11.14,-3.69,{"date":1872,"open":1873,"high":1755,"low":1528,"close":1528,"change":1457,"percent_change":1874,"volume":901,"transactions":9,"vwap":1528},"2025-08-18",12.6,-3.96,{"date":1876,"open":1877,"high":1873,"low":1318,"close":1826,"change":282,"percent_change":282,"volume":1878,"transactions":9,"vwap":1826},"2025-08-15",12.29,63600,{"date":1880,"open":830,"high":1855,"low":879,"close":1826,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1826},"2025-08-14",0.68,5.94,32000,{"date":1885,"open":1270,"high":1318,"low":1886,"close":1336,"change":1466,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1336},"2025-08-13",11.01,2.6,46600,{"date":1890,"open":1544,"high":1543,"low":1544,"close":1229,"change":933,"percent_change":973,"volume":807,"transactions":9,"vwap":1229},"2025-08-12",{"date":1892,"open":1593,"high":1306,"low":1893,"close":1894,"change":626,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-08-11",10.55,10.73,-1.83,11800,{"date":1898,"open":1899,"high":1300,"low":1556,"close":1551,"change":234,"percent_change":664,"volume":1168,"transactions":9,"vwap":1551},"2025-08-08",10.92,{"date":1901,"open":1902,"high":1805,"low":911,"close":1218,"change":308,"percent_change":1903,"volume":1341,"transactions":9,"vwap":1218},"2025-08-07",10.74,1.6,{"date":1905,"open":1906,"high":1224,"low":1906,"close":1907,"change":864,"percent_change":1908,"volume":1031,"transactions":9,"vwap":1907},"2025-08-06",10.43,10.61,1.05,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1219,"change":17,"percent_change":1914,"volume":824,"transactions":9,"vwap":1219},"2025-08-05",10.32,10.56,10.02,1.16,{"date":1916,"open":1917,"high":1918,"low":811,"close":1919,"change":253,"percent_change":1920,"volume":1209,"transactions":9,"vwap":1919},"2025-08-04",10.06,10.6,10.38,2.37,{"date":1922,"open":958,"high":1219,"low":1913,"close":1923,"change":636,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-08-01",10.14,-1.17,17800,{"date":1927,"open":1556,"high":1799,"low":1928,"close":944,"change":1166,"percent_change":1709,"volume":1929,"transactions":9,"vwap":944},"2025-07-31",10.24,24300,{"date":1931,"open":1527,"high":1543,"low":1932,"close":1556,"change":1933,"percent_change":1815,"volume":1499,"transactions":9,"vwap":1556},"2025-07-30",10.67,-0.18,{"date":1935,"open":1295,"high":1295,"low":1556,"close":1795,"change":1626,"percent_change":1313,"volume":875,"transactions":9,"vwap":1795},"2025-07-29",{"date":1937,"open":1791,"high":1352,"low":1795,"close":1938,"change":1105,"percent_change":1939,"volume":934,"transactions":9,"vwap":1938},"2025-07-28",11.35,2.81,{"date":1941,"open":1253,"high":1492,"low":1799,"close":1239,"change":1047,"percent_change":1942,"volume":807,"transactions":9,"vwap":1239},"2025-07-25",-4.58,{"date":1944,"open":1324,"high":1319,"low":1945,"close":1680,"change":475,"percent_change":1415,"volume":1946,"transactions":9,"vwap":1680},"2025-07-24",11.54,16400,{"date":1948,"open":1334,"high":1719,"low":1565,"close":1707,"change":308,"percent_change":1949,"volume":1515,"transactions":9,"vwap":1707},"2025-07-23",1.45,{"date":1951,"open":1324,"high":1319,"low":1296,"close":1576,"change":1933,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1576},"2025-07-22",-1.51,10700,{"date":1955,"open":1938,"high":1307,"low":1938,"close":1719,"change":1420,"percent_change":1956,"volume":679,"transactions":9,"vwap":1719},"2025-07-21",4.76,{"date":1958,"open":1959,"high":1960,"low":1938,"close":1938,"change":326,"percent_change":1961,"volume":1663,"transactions":9,"vwap":1938},"2025-07-18",11.68,11.91,-1.82,{"date":1963,"open":1277,"high":1287,"low":1945,"close":1571,"change":842,"percent_change":243,"volume":1964,"transactions":9,"vwap":1571},"2025-07-17",15300,{"date":1966,"open":1967,"high":1967,"low":1253,"close":1268,"change":282,"percent_change":282,"volume":1677,"transactions":9,"vwap":1268},"2025-07-16",11.61,{"date":1969,"open":1324,"high":1877,"low":1336,"close":1268,"change":860,"percent_change":928,"volume":1970,"transactions":9,"vwap":1268},"2025-07-15",21800,{"date":1972,"open":1960,"high":1973,"low":1974,"close":1324,"change":780,"percent_change":984,"volume":1975,"transactions":9,"vwap":1324},"2025-07-14",12.93,11.77,15900,{"date":1977,"open":1978,"high":1978,"low":1344,"close":1714,"change":112,"percent_change":1979,"volume":1946,"transactions":9,"vwap":1714},"2025-07-11",12.04,0.5,{"date":1981,"open":1324,"high":1708,"low":1528,"close":1982,"change":369,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-07-10",11.95,-0.91,21200,{"date":1986,"open":1439,"high":1739,"low":1528,"close":1832,"change":842,"percent_change":1833,"volume":1987,"transactions":9,"vwap":1832},"2025-07-09",42700,{"date":1989,"open":1394,"high":1738,"low":1831,"close":1600,"change":1990,"percent_change":1991,"volume":647,"transactions":9,"vwap":1600},"2025-07-08",-0.52,-4.12,{"date":1993,"open":1697,"high":1432,"low":1697,"close":1994,"change":537,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-07-07",12.62,-1.71,19000,{"date":1998,"open":1737,"high":1404,"low":1713,"close":1999,"change":137,"percent_change":2000,"volume":1123,"transactions":9,"vwap":1999},"2025-07-03",12.84,6.47,{"date":2002,"open":2003,"high":1697,"low":1238,"close":1832,"change":1076,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1832},"2025-07-02",12.2,-1.39,28200,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":701,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-07-01",13.24,12.08,12.23,-5.49,29700,{"date":2014,"open":1519,"high":1294,"low":1519,"close":1294,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1294},"2025-06-30",1.66,14.72,79700,{"date":2019,"open":2020,"high":1533,"low":1918,"close":1300,"change":1053,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1300},"2025-06-27",10.77,5.22,803800,{"date":2024,"open":2025,"high":1899,"low":1219,"close":1810,"change":691,"percent_change":880,"volume":2026,"transactions":9,"vwap":1810},"2025-06-26",10.85,46000,{"date":2028,"open":1502,"high":1502,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-06-25",10.39,10.68,-0.55,-4.9,48600,{"date":2035,"open":2036,"high":1519,"low":1805,"close":1502,"change":58,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1502},"2025-06-24",10.89,4.56,60100,{"date":2040,"open":1795,"high":2041,"low":1932,"close":1902,"change":1166,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1902},"2025-06-23",11.09,-4.79,40600,{"date":2045,"open":1589,"high":1268,"low":1527,"close":1300,"change":1720,"percent_change":2046,"volume":1215,"transactions":9,"vwap":1300},"2025-06-20",-1.4,{"date":2048,"open":1270,"high":1276,"low":1270,"close":1599,"change":234,"percent_change":2049,"volume":1265,"transactions":9,"vwap":1599},"2025-06-18",1.33,{"date":2051,"open":1599,"high":1959,"low":1300,"close":1308,"change":1833,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1308},"2025-06-17",-2.84,17500,{"date":2055,"open":1737,"high":1737,"low":1945,"close":1351,"change":513,"percent_change":650,"volume":1774,"transactions":9,"vwap":1351},"2025-06-16",{"date":2057,"open":1238,"high":2058,"low":2059,"close":2059,"change":1139,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-06-13",12.26,11.67,-2.51,41400,{"date":2063,"open":1413,"high":2064,"low":1312,"close":1860,"change":2065,"percent_change":2066,"volume":889,"transactions":9,"vwap":1860},"2025-06-12",12.99,-0.58,-4.62,{"date":2068,"open":1739,"high":1387,"low":1324,"close":1426,"change":504,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1426},"2025-06-11",2.45,83200,{"date":2072,"open":1771,"high":1771,"low":1247,"close":1708,"change":132,"percent_change":2073,"volume":1085,"transactions":9,"vwap":1708},"2025-06-10",3.38,{"date":2075,"open":2076,"high":1630,"low":1287,"close":1245,"change":1013,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1245},"2025-06-09",13.54,-11.04,65100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":1166,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-06-06",13.95,14.46,13.32,-3.9,33400,{"date":2087,"open":2088,"high":2082,"low":2088,"close":2089,"change":559,"percent_change":850,"volume":889,"transactions":9,"vwap":2089},"2025-06-05",13.68,13.86,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":459,"percent_change":2096,"volume":1201,"transactions":9,"vwap":2095},"2025-06-04",14.82,15.42,13.79,13.81,-4.23,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":860,"percent_change":1659,"volume":760,"transactions":9,"vwap":2101},"2025-06-03",14.35,15.28,14.42,{"date":2103,"open":30,"high":2104,"low":2105,"close":2106,"change":1457,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-06-02",15.48,14.51,14.74,-3.15,12200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":893,"percent_change":142,"volume":2115,"transactions":9,"vwap":2114},"2025-05-30",15.15,15.49,14.88,15.22,13500,{"date":2117,"open":1480,"high":2118,"low":2119,"close":2120,"change":880,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-05-29",15.18,14.7,15.12,2.51,17200,{"date":2124,"open":2125,"high":2126,"low":1473,"close":1480,"change":983,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1480},"2025-05-28",15.06,15.11,-0.47,22500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2092,"change":724,"percent_change":2134,"volume":1303,"transactions":9,"vwap":2092},"2025-05-27",15.08,15.16,14.47,1.37,{"date":2136,"open":1456,"high":2112,"low":1456,"close":2137,"change":127,"percent_change":2138,"volume":901,"transactions":9,"vwap":2137},"2025-05-23",14.62,1.74,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":939,"percent_change":2145,"volume":771,"transactions":9,"vwap":2144},"2025-05-22",15.23,15.94,14.33,14.37,-6.87,{"date":2147,"open":2148,"high":2148,"low":1478,"close":2149,"change":864,"percent_change":2150,"volume":1389,"transactions":9,"vwap":2149},"2025-05-21",15.72,15.43,0.72,{"date":2152,"open":1454,"high":2153,"low":1454,"close":2153,"change":1466,"percent_change":1248,"volume":1553,"transactions":9,"vwap":2153},"2025-05-20",15.32,{"date":2155,"open":2156,"high":2157,"low":1464,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-05-19",14.09,15.13,15.03,0.52,3.58,7800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2105,"change":611,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2105},"2025-05-16",14.79,15.04,14.1,1.26,21000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2143,"change":2174,"percent_change":2175,"volume":1257,"transactions":9,"vwap":2143},"2025-05-15",16.5,16.59,14.14,-2.43,-14.5,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1148,"volume":2183,"transactions":9,"vwap":2181},"2025-05-14",15.76,16.98,14.86,16.76,0.69,53900,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":597,"percent_change":1979,"volume":1553,"transactions":9,"vwap":2188},"2025-05-13",15.83,16.75,16.07,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":928,"volume":1845,"transactions":9,"vwap":2194},"2025-05-12",16.72,16.77,15.86,15.99,-0.44,{"date":2197,"open":2198,"high":2199,"low":2186,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-05-09",16.26,16.43,0.19,1.17,7400,{"date":2204,"open":2205,"high":2171,"low":2205,"close":2206,"change":669,"percent_change":2207,"volume":2053,"transactions":9,"vwap":2206},"2025-05-08",15.88,16.24,2.59,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2186,"change":1983,"percent_change":2212,"volume":832,"transactions":9,"vwap":2186},"2025-05-07",17.19,15.56,-5.44,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":989,"percent_change":2049,"volume":2108,"transactions":9,"vwap":2218},"2025-05-06",16.63,16.91,16.49,16.74,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":2127,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-05-05",16.6,17.23,16.52,-2.77,7700,{"date":2227,"open":2228,"high":2229,"low":2223,"close":2230,"change":191,"percent_change":636,"volume":1149,"transactions":9,"vwap":2230},"2025-05-02",17.049999,17.44,16.99,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":880,"percent_change":2236,"volume":1515,"transactions":9,"vwap":2235},"2025-05-01",17.49,16.66,17.01,2.22,{"date":2238,"open":2239,"high":2240,"low":2171,"close":2241,"change":805,"percent_change":2242,"volume":820,"transactions":9,"vwap":2241},"2025-04-30",16.7,17.02,16.64,-2.92,{"date":2244,"open":2245,"high":2246,"low":2216,"close":2247,"change":282,"percent_change":282,"volume":1149,"transactions":9,"vwap":2247},"2025-04-29",17.3,17.63,17.14,{"date":2249,"open":2250,"high":181,"low":2250,"close":2247,"change":2182,"percent_change":2251,"volume":2168,"transactions":9,"vwap":2247},"2025-04-28",16.61,4.19,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":933,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-04-25",16.02,16.56,16.45,2.68,8300,{"date":2260,"open":2261,"high":2199,"low":2261,"close":2254,"change":234,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2254},"2025-04-24",15.75,0.95,10100,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-04-23",15.5,16.09,14.98,15.87,0.65,4.27,18300,{"date":185,"open":1447,"high":2149,"low":2274,"close":2114,"change":202,"percent_change":2138,"volume":2275,"transactions":9,"vwap":2114},14.4,21100]