[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTOS":3,"homepage-market-summary":31,"stock-historical-CTOS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CTOS","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},"Custom Truck One Source, Inc.","NYSE",null,"SERVICES-EQUIPMENT RENTAL & LEASING, NEC","Custom Truck One Source Inc is a one-stop-shop provider of specialty equipment in the electric utility transmission and distribution, forestry, telecom, waste management, rail, and infrastructure end-markets in North America. The company's segment includes Equipment Rental Solutions (ERS), Truck and Equipment Sales (TES), and Aftermarket Parts and Services (APS). It generates maximum revenue from the TES segment. Geographically, it derives a majority revenue from the United States.","2,500","Kansas City, MO",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},9.78,9.62,9.84,9.565,9.48,0.3,3.16,841667.640118,12431,9.7131,12.23,5.18,926905.748813408,65.2,2258,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.675,852916,311314337.203352,154.69,"2025-04-22",[183,184,194,205,216,226,236,246,257,267,276,284,291,300,309,319,328,337,346,354,361,370,378,388,397,408,415,425,433,442,450,460,469,480,490,500,511,522,531,542,553,562,572,582,592,602,612,622,631,642,653,662,669,676,685,693,698,704,712,720,725,730,736,743,749,756,764,772,780,786,793,801,807,814,822,826,833,839,844,849,858,864,871,877,884,890,894,900,907,910,916,922,927,933,940,946,953,958,964,969,975,980,985,990,994,999,1004,1008,1012,1016,1022,1027,1033,1041,1047,1054,1061,1068,1076,1085,1093,1101,1108,1114,1120,1127,1135,1143,1149,1156,1162,1170,1176,1181,1186,1191,1199,1207,1212,1220,1229,1238,1244,1250,1258,1264,1272,1279,1286,1293,1298,1304,1312,1318,1325,1330,1336,1341,1345,1350,1356,1361,1368,1374,1381,1387,1393,1399,1405,1411,1415,1418,1424,1430,1434,1438,1444,1449,1455,1461,1466,1470,1474,1479,1484,1490,1495,1499,1503,1510,1516,1522,1526,1531,1536,1541,1545,1549,1554,1557,1562,1566,1571,1574,1578,1583,1589,1593,1598,1602,1606,1609,1614,1619,1624,1631,1638,1644,1651,1657,1664,1669,1676,1681,1685,1690,1695,1698,1702,1707,1712,1717,1721,1725,1730,1737,1741,1744,1749,1753,1756,1761,1766,1771,1776,1779,1783,1788,1792,1797,1801,1807,1811,1816,1820,1825,1830,1834,1839,1842,1848,1852,1855,1859,1862,1868,1873,1877,1881,1886,1891,1896,1900,1904,1907,1910,1913,1916,1920,1924,1928,1933,1938,1942,1946,1950,1953,1957,1960,1964,1967,1971,1974,1978,1983,1987,1992,1995,2000,2004,2009,2013,2017,2023,2030,2034,2038,2043,2048,2054,2059,2065,2072,2078,2085,2089,2095,2100,2106,2113,2119,2126,2131,2139,2146,2153,2157,2163,2170,2174,2178,2184,2190,2196,2202,2205,2210,2217,2223,2230,2236,2243,2249,2254,2261,2267,2274,2280,2284,2289,2294,2298,2304,2309,2314,2321,2327,2332,2337,2344,2351,2356,2361,2367,2373],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",9.14,9.49,8.93,0.37,4.06,763557.952988,10538,9.3436,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",9.21,9.3105,9.025,9.11,-0.11,-1.19,708030.592582,7641,9.1151,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",9.39,9.495,9.15,9.22,-0.09,-0.97,637647.023893,9883,9.2189,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",9.41,9.13,9.31,-0.14,-1.48,600827.953394,8979,9.2847,{"date":227,"open":228,"high":187,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",9.33,9.195,9.45,0.22,2.38,497951.961978,7382,9.4073,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",9.515,9.115,9.23,-0.28,-2.94,903637.970154,10404,9.2311,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",9.55,9.66,9.43,9.51,-0.12,-1.25,690221.889274,10639,9.5389,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":123,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",9.47,9.65,9.4,9.63,2.67,1297680.236684,11226,9.5889,{"date":268,"open":269,"high":20,"low":240,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",9.37,9.38,0.05,0.54,668280.553758,8853,9.3411,{"date":277,"open":199,"high":278,"low":279,"close":228,"change":231,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",9.335,9.01,2.41,1340811.852987,10007,9.2272,{"date":285,"open":196,"high":286,"low":287,"close":199,"change":108,"percent_change":138,"volume":288,"transactions":289,"vwap":290},"2026-09-17",9.25,9.065,603003.400792,7426,9.1282,{"date":292,"open":293,"high":240,"low":294,"close":295,"change":296,"percent_change":231,"volume":297,"transactions":298,"vwap":299},"2026-09-16",9.16,8.97,9.05,0.02,748839.684155,10263,9.0944,{"date":301,"open":302,"high":295,"low":303,"close":304,"change":231,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",8.88,8.714,9.03,2.5,1190915.615813,13931,8.9667,{"date":310,"open":311,"high":188,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",8.91,8.775,8.81,-0.3,-3.29,975937.572838,11660,8.8387,{"date":320,"open":321,"high":228,"low":322,"close":199,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",9.27,9.04,0.07,0.77,588048.883473,7250,9.1399,{"date":329,"open":330,"high":331,"low":188,"close":322,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",9.19,9.235,-0.21,-2.27,1068510.889088,11764,9.0331,{"date":338,"open":339,"high":340,"low":186,"close":286,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",9.32,9.5,-0.19,-2.01,830227.099695,11741,9.236,{"date":347,"open":240,"high":348,"low":349,"close":348,"change":123,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",9.44,9.165,2.72,1154424.500269,13343,9.3532,{"date":355,"open":294,"high":240,"low":356,"close":330,"change":123,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",8.95,2.8,1052821.49885,12156,9.1262,{"date":362,"open":363,"high":199,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":365},"2026-09-03",9.02,8.83,8.94,-0.03,-0.33,1198876.206251,10904,{"date":371,"open":372,"high":209,"low":373,"close":294,"change":374,"percent_change":118,"volume":375,"transactions":376,"vwap":377},"2026-09-02",8.9,8.85,0.1,1063442.302669,13462,9.0277,{"date":379,"open":199,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",9.12,8.79,8.87,-0.34,-3.69,1699053.28933,14536,8.8884,{"date":389,"open":240,"high":390,"low":391,"close":196,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",9.255,9.125,0.01,0.11,790320.863722,9158,9.1899,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",9.68,9.73,9.07,9.2,-0.46,-4.76,1151119.609085,12203,9.2199,{"date":409,"open":410,"high":411,"low":20,"close":249,"change":323,"percent_change":39,"volume":412,"transactions":413,"vwap":414},"2026-08-27",9.64,9.72,505199.243763,7116,9.636,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":395,"vwap":424},"2026-08-26",9.71,9.86,9.521,9.59,-0.06,-0.62,720660.77191,9.5987,{"date":426,"open":427,"high":428,"low":420,"close":260,"change":252,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",9.94,9.98,-1.23,648538.903565,9571,9.6821,{"date":434,"open":435,"high":436,"low":260,"close":437,"change":438,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",9.75,9.79,9.77,0,769030.648808,9731,9.7342,{"date":443,"open":444,"high":444,"low":420,"close":437,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",9.93,-0.05,-0.51,577745.364987,8739,9.7439,{"date":451,"open":411,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",9.825,9.572,9.82,0.04,0.41,675832.257439,10048,9.7562,{"date":461,"open":462,"high":463,"low":262,"close":16,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",10.02,10.09,-0.17,-1.71,775812.319627,11673,9.8085,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",10.34,10.49,9.725,9.95,-0.54,-5.15,747234.369686,11580,9.9591,{"date":481,"open":482,"high":483,"low":484,"close":472,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",10.53,10.6,10.35,-0.04,-0.38,862763.822026,9201,10.4781,{"date":491,"open":492,"high":493,"low":494,"close":482,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",10.24,10.54,10.2,0.27,2.63,652095.368862,12469,10.4578,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",10.9,10.92,10.23,10.26,-0.56,-5.18,801535.091978,11910,10.4099,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",10.85,10.995,10.66,10.82,0.18,1.69,590170.276453,10630,10.8284,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":113,"percent_change":211,"volume":528,"transactions":529,"vwap":530},"2026-08-11",10.8,10.9046,10.58,10.64,661306.910655,10026,10.679,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",10.45,10.72,10.38,10.65,0.23,2.21,1032334.534064,15709,10.6194,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",11.05,11.12,10.31,10.42,-0.64,-5.79,969107.037891,13756,10.499,{"date":554,"open":555,"high":556,"low":516,"close":557,"change":558,"percent_change":495,"volume":559,"transactions":560,"vwap":561},"2026-08-06",11.14,11.2,11.06,0.03,783375.611802,13398,11.0722,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":392,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",10.97,11.235,10.668,11.03,0.09,1150537.258731,18181,11.0371,{"date":573,"open":574,"high":26,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",11.785,10.93,11.02,0.39,3.67,2275427.363794,30383,11.2697,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",10.11,10.91,10.63,0.48,4.73,1413172.593673,21214,10.7038,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":537,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",10.21,10.39,9.785,10.15,2.32,4449178.649359,20122,10.1631,{"date":603,"open":604,"high":605,"low":437,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",9.99,10.07,9.92,0.2,2.06,1060503.762327,15678,9.9338,{"date":613,"open":614,"high":615,"low":616,"close":411,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",10.3,10.36,9.585,-0.63,-6.09,1204997.997193,18656,9.7547,{"date":623,"open":624,"high":624,"low":625,"close":484,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",10.75,10.205,-0.36,-3.36,1024379.767515,17267,10.3642,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",10.87,10.925,10.37,10.71,-0.15,-1.38,1020043.77493,14483,10.6277,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",10.84,10.94,10.69,10.86,-0.02,-0.18,793237.088569,11770,10.8277,{"date":654,"open":547,"high":655,"low":656,"close":657,"change":153,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",10.98,10.415,10.88,3.32,914106.681308,14822,10.8479,{"date":663,"open":664,"high":482,"low":664,"close":482,"change":231,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",10.19,2.13,613082.486757,9431,10.4669,{"date":670,"open":472,"high":671,"low":605,"close":546,"change":558,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",10.55,0.29,779815.544814,11199,10.2825,{"date":677,"open":678,"high":493,"low":679,"close":680,"change":421,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",10.44,10.1,10.28,-0.58,629854.657026,10234,10.2523,{"date":686,"open":687,"high":688,"low":689,"close":471,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":471},"2026-07-17",10.17,10.455,10.08,-0.08,-0.77,952200,{"date":694,"open":547,"high":695,"low":471,"close":547,"change":366,"percent_change":696,"volume":697,"transactions":9,"vwap":547},"2026-07-16",10.68,-0.29,582300,{"date":699,"open":700,"high":527,"low":701,"close":533,"change":252,"percent_change":702,"volume":703,"transactions":9,"vwap":533},"2026-07-15",10.61,10.25,-1.14,624900,{"date":705,"open":655,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-14",11.035,10.385,10.57,-0.1,-0.94,1030200,{"date":713,"open":714,"high":646,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-13",10.48,10.405,10.67,0.12,1.14,943600,{"date":721,"open":689,"high":515,"low":722,"close":671,"change":143,"percent_change":723,"volume":724,"transactions":9,"vwap":671},"2026-07-10",10.0050001,3.13,668400,{"date":726,"open":454,"high":727,"low":436,"close":504,"change":54,"percent_change":728,"volume":729,"transactions":9,"vwap":504},"2026-07-09",10.375,5.03,819100,{"date":731,"open":230,"high":437,"low":230,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-08",9.74,0.17,1.78,1431700,{"date":737,"open":738,"high":418,"low":269,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-07",9.85,9.57,-0.39,-3.92,1370200,{"date":744,"open":494,"high":680,"low":745,"close":746,"change":690,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-06",9.91,9.96,-0.8,1227900,{"date":750,"open":751,"high":555,"low":427,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-02",11.08,10.04,-1,-9.06,1299200,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":691,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-01",11.65,11.68,11.01,11.04,-6.52,838400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":221,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-30",12.04,12.14,11.69,11.81,-1.17,976000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":392,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-29",11.76,12.095,11.52,11.95,0.08,1183700,{"date":781,"open":769,"high":782,"low":783,"close":782,"change":366,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-26",11.94,11.581,-0.25,3073700,{"date":787,"open":776,"high":26,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-25",11.35,11.97,0.57,5,1505400,{"date":794,"open":795,"high":796,"low":556,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-24",11.31,11.523,11.4,0.15,1.33,878200,{"date":802,"open":567,"high":803,"low":644,"close":804,"change":637,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-23",11.53,11.25,-1.32,999600,{"date":808,"open":795,"high":809,"low":810,"close":797,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":797},"2026-06-22",11.488,11.19,0.13,1.15,887000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":138,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-18",10.73,11.36,10.695,11.27,6.22,1270700,{"date":823,"open":515,"high":575,"low":824,"close":700,"change":421,"percent_change":506,"volume":825,"transactions":9,"vwap":700},"2026-06-17",10.575,963800,{"date":827,"open":828,"high":829,"low":830,"close":716,"change":393,"percent_change":831,"volume":832,"transactions":9,"vwap":716},"2026-06-16",10.62,10.805,10.43,1.04,1086500,{"date":834,"open":835,"high":836,"low":615,"close":837,"change":709,"percent_change":710,"volume":838,"transactions":9,"vwap":837},"2026-06-15",10.983,11.1,10.56,875500,{"date":840,"open":516,"high":645,"low":527,"close":515,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":515},"2026-06-12",-0.07,-0.65,733900,{"date":845,"open":533,"high":816,"low":505,"close":816,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":816},"2026-06-11",0.46,4.48,915900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-10",10.5,10.555,10.05,10.27,-0.23,-2.19,833500,{"date":859,"open":505,"high":700,"low":860,"close":851,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":851},"2026-06-09",10.16,0.26,2.54,1285200,{"date":865,"open":604,"high":866,"low":867,"close":492,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":492},"2026-06-08",10.429,9.735,0.56,5.79,1336500,{"date":872,"open":444,"high":444,"low":873,"close":399,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":399},"2026-06-05",9.605,-0.32,-3.2,791500,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":733,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-04",9.81,10,9.76,1.73,488900,{"date":885,"open":435,"high":474,"low":886,"close":887,"change":323,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-03",9.56,9.83,0.72,680800,{"date":891,"open":187,"high":454,"low":187,"close":881,"change":21,"percent_change":892,"volume":893,"transactions":9,"vwap":881},"2026-06-02",3.17,794200,{"date":895,"open":259,"high":896,"low":897,"close":898,"change":252,"percent_change":253,"volume":899,"transactions":9,"vwap":898},"2026-06-01",9.53,9.295,9.46,698700,{"date":901,"open":435,"high":902,"low":187,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-29",9.955,9.58,-0.2,-2.04,1084800,{"date":908,"open":400,"high":427,"low":410,"close":16,"change":438,"percent_change":438,"volume":909,"transactions":9,"vwap":16},"2026-05-28",698600,{"date":911,"open":887,"high":912,"low":913,"close":16,"change":374,"percent_change":914,"volume":915,"transactions":9,"vwap":16},"2026-05-27",9.925,9.67,1.03,800700,{"date":917,"open":17,"high":918,"low":207,"close":399,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":399},"2026-05-26",9.97,0.45,4.88,997300,{"date":923,"open":924,"high":925,"low":349,"close":240,"change":113,"percent_change":200,"volume":926,"transactions":9,"vwap":240},"2026-05-22",9.34,9.345,763200,{"date":928,"open":286,"high":207,"low":929,"close":930,"change":690,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-21",9.06,9.24,-0.86,767800,{"date":934,"open":935,"high":936,"low":937,"close":339,"change":108,"percent_change":938,"volume":939,"transactions":9,"vwap":339},"2026-05-20",9.36,9.42,9.18,0.65,674200,{"date":941,"open":262,"high":913,"low":330,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-19",9.26,-0.44,-4.54,781000,{"date":947,"open":948,"high":949,"low":399,"close":950,"change":221,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-18",9.9,9.994,9.7,-1.42,677300,{"date":954,"open":948,"high":955,"low":249,"close":18,"change":784,"percent_change":956,"volume":957,"transactions":9,"vwap":18},"2026-05-15",9.935,-2.48,871600,{"date":959,"open":960,"high":961,"low":437,"close":463,"change":733,"percent_change":962,"volume":963,"transactions":9,"vwap":463},"2026-05-14",9.775,10.22,1.71,1142400,{"date":965,"open":462,"high":966,"low":732,"close":606,"change":485,"percent_change":967,"volume":968,"transactions":9,"vwap":606},"2026-05-13",10.14,-0.4,1233700,{"date":970,"open":418,"high":971,"low":972,"close":746,"change":717,"percent_change":973,"volume":974,"transactions":9,"vwap":746},"2026-05-12",10.03,9.6,1.22,1107100,{"date":976,"open":886,"high":604,"low":886,"close":18,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":18},"2026-05-11",0.14,1.44,1059600,{"date":981,"open":418,"high":982,"low":249,"close":950,"change":841,"percent_change":983,"volume":984,"transactions":9,"vwap":950},"2026-05-08",9.895,-0.72,942000,{"date":986,"open":987,"high":988,"low":437,"close":437,"change":904,"percent_change":342,"volume":989,"transactions":9,"vwap":437},"2026-05-07",10.01,10.055,749700,{"date":991,"open":752,"high":584,"low":992,"close":918,"change":455,"percent_change":128,"volume":993,"transactions":9,"vwap":918},"2026-05-06",9.87,1104900,{"date":995,"open":996,"high":679,"low":996,"close":444,"change":148,"percent_change":997,"volume":998,"transactions":9,"vwap":444},"2026-05-05",9.465,3.98,1467500,{"date":1000,"open":463,"high":625,"low":259,"close":248,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":248},"2026-05-04",-0.55,-5.45,2278300,{"date":1005,"open":955,"high":1006,"low":881,"close":679,"change":123,"percent_change":862,"volume":1007,"transactions":9,"vwap":679},"2026-05-01",10.18,2409300,{"date":1009,"open":339,"high":948,"low":339,"close":738,"change":888,"percent_change":1010,"volume":1011,"transactions":9,"vwap":738},"2026-04-30",7.89,2390800,{"date":1013,"open":1014,"high":339,"low":294,"close":219,"change":717,"percent_change":799,"volume":1015,"transactions":9,"vwap":219},"2026-04-29",9.08,1924200,{"date":1017,"open":286,"high":1018,"low":1019,"close":279,"change":537,"percent_change":1020,"volume":1021,"transactions":9,"vwap":279},"2026-04-28",9.35,8.78,2.62,2451100,{"date":1023,"open":381,"high":1024,"low":1025,"close":1019,"change":455,"percent_change":846,"volume":1026,"transactions":9,"vwap":1019},"2026-04-27",8.975,8.71,1407400,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":648,"percent_change":855,"volume":1032,"transactions":9,"vwap":1031},"2026-04-24",8.965,8.63,8.74,1089800,{"date":1034,"open":1035,"high":364,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-23",8.51,8.5,8.76,0.33,3.91,1153900,{"date":1042,"open":1036,"high":1043,"low":1044,"close":1045,"change":108,"percent_change":888,"volume":1046,"transactions":9,"vwap":1045},"2026-04-22",8.65,8.35,8.43,942800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":54,"percent_change":820,"volume":1053,"transactions":9,"vwap":1052},"2026-04-21",8.25,8.46,8.14,8.37,1170600,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":495,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-20",7.6,7.97,7.88,3.55,751600,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":153,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-17",7.39,7.675,7.61,4.82,655600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":568,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-16",7.15,7.33,7.1,7.26,1.26,752200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-15",7.28,7.34,7.125,7.17,-0.13,-1.78,714600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":421,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-14",7.38,7.47,7.295,7.3,-0.82,722000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":374,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-13",7.24,7.365,7.19,7.36,1.38,559300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1073,"change":648,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1073},"2026-04-10",7.32,7.375,7.245,-0.27,611600,{"date":1109,"open":1110,"high":1103,"low":1110,"close":1078,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1078},"2026-04-09",7,0.28,4,1022600,{"date":1115,"open":1110,"high":1097,"low":1116,"close":1110,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1110},"2026-04-08",6.92,0.36,5.42,1453400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":392,"percent_change":798,"volume":1126,"transactions":9,"vwap":1125},"2026-04-07",6.56,6.765,6.51,6.64,557000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":455,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-06",6.62,6.68,6.535,6.63,0.61,447000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":366,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-02",6.44,6.745,6.35,6.59,-0.45,737000,{"date":1144,"open":1132,"high":1145,"low":1146,"close":1129,"change":271,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1129},"2026-04-01",6.725,6.57,0.76,478500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1146,"change":861,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1146},"2026-03-31",6.43,6.615,6.33,4.12,539600,{"date":1157,"open":1122,"high":1122,"low":1158,"close":1159,"change":637,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-30",6.3,6.31,-2.32,712800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":252,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-27",6.52,6.545,6.405,6.46,-1.82,577000,{"date":1171,"open":1172,"high":1152,"low":1173,"close":1174,"change":113,"percent_change":637,"volume":1175,"transactions":9,"vwap":1174},"2026-03-26",6.55,6.515,6.58,489700,{"date":1177,"open":1132,"high":1132,"low":1178,"close":1140,"change":393,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1140},"2026-03-25",6.49,1.7,534800,{"date":1182,"open":820,"high":1124,"low":820,"close":1183,"change":733,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-24",6.48,2.69,625800,{"date":1187,"open":1159,"high":1151,"low":1188,"close":1159,"change":537,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1159},"2026-03-23",6.23,3.78,575600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":341,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-20",6.24,6.26,6.025,6.08,-3.03,904000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":366,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-19",6.11,6.315,6.072,6.27,-0.48,769600,{"date":1208,"open":1209,"high":1210,"low":820,"close":1158,"change":648,"percent_change":874,"volume":1211,"transactions":9,"vwap":1158},"2026-03-18",6.29,6.36,787100,{"date":1213,"open":1214,"high":1153,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-17",6.25,6.2,6.32,0.16,2.6,851300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-16",5.91,6.205,5.824,6.16,0.31,5.3,1532300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-13",6.18,6.19,5.75,5.85,-0.24,-3.94,934000,{"date":1239,"open":1240,"high":1241,"low":1233,"close":1242,"change":778,"percent_change":799,"volume":1243,"transactions":9,"vwap":1242},"2026-03-12",5.88,6.13,6.09,1472000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":153,"percent_change":1231,"volume":1249,"transactions":9,"vwap":1247},"2026-03-11",5.51,6.01,5.5,1397400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":983,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-10",5.86,6.1,5.63,5.66,-11.29,1893100,{"date":1259,"open":1214,"high":1137,"low":1260,"close":1261,"change":366,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-09",6.05,6.38,-0.47,1133200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-06",6.61,6.695,6.41,-0.42,-6.15,891800,{"date":1273,"open":1110,"high":1274,"low":1275,"close":1276,"change":855,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-05",7.03,6.75,6.83,-3.26,702400,{"date":1280,"open":1072,"high":1281,"low":1282,"close":1283,"change":108,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-04",7.2,7.01,7.06,0.86,427400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1110,"change":341,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1110},"2026-03-03",6.93,7.08,6.755,-2.64,624800,{"date":1294,"open":1282,"high":1295,"low":1288,"close":1097,"change":558,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1097},"2026-03-02",7.235,0.42,771800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1300,"change":1082,"percent_change":1083,"volume":1303,"transactions":9,"vwap":1300},"2026-02-27",7.16,7.22,7.02,671900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":709,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-26",7.44,7.445,7.18,7.29,-1.35,563400,{"date":1313,"open":1314,"high":1315,"low":1098,"close":1063,"change":709,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1063},"2026-02-25",7.5,7.56,-1.34,756600,{"date":1319,"open":1320,"high":1321,"low":1098,"close":1322,"change":841,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-24",7.59,7.75,7.49,-0.93,838900,{"date":1326,"open":1322,"high":1327,"low":1328,"close":1315,"change":296,"percent_change":495,"volume":1329,"transactions":9,"vwap":1315},"2026-02-23",7.62,7.4,1262200,{"date":1331,"open":1063,"high":1332,"low":1090,"close":1333,"change":977,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-20",7.65,7.54,1.89,1135500,{"date":1337,"open":1097,"high":1338,"low":1308,"close":1328,"change":393,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1328},"2026-02-19",7.43,1.51,888000,{"date":1342,"open":1300,"high":1103,"low":1300,"close":1309,"change":717,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1309},"2026-02-18",1.67,784000,{"date":1346,"open":1347,"high":1071,"low":1072,"close":1081,"change":211,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1081},"2026-02-17",7.25,-1.24,874000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1073,"change":517,"percent_change":862,"volume":1355,"transactions":9,"vwap":1073},"2026-02-13",7.07,7.359,6.96,819200,{"date":1357,"open":1281,"high":1358,"low":1359,"close":1289,"change":113,"percent_change":221,"volume":1360,"transactions":9,"vwap":1289},"2026-02-12",7.31,6.95,998500,{"date":1362,"open":1110,"high":1363,"low":1364,"close":1365,"change":717,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-11",7.23,6.98,7.09,1.72,1016300,{"date":1369,"open":1359,"high":1370,"low":1371,"close":1372,"change":323,"percent_change":103,"volume":1373,"transactions":9,"vwap":1372},"2026-02-10",7.0050001,6.815,6.97,952500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1376,"change":558,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1376},"2026-02-09",6.9,6.975,6.76,0.44,837100,{"date":1382,"open":1140,"high":1383,"low":1140,"close":1384,"change":1117,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-06",6.965,6.87,5.53,947900,{"date":1388,"open":1140,"high":1389,"low":1390,"close":1124,"change":211,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1124},"2026-02-05",6.67,6.445,-1.36,693500,{"date":1394,"open":1266,"high":1395,"low":1396,"close":1397,"change":271,"percent_change":1147,"volume":1398,"transactions":9,"vwap":1397},"2026-02-04",6.748,6.495,6.6,1392800,{"date":1400,"open":1125,"high":1401,"low":1402,"close":1172,"change":485,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1172},"2026-02-03",6.801,6.395,-0.61,1292900,{"date":1406,"open":1216,"high":1407,"low":1408,"close":1140,"change":495,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1140},"2026-02-02",6.69,6.295,4.27,656700,{"date":1412,"open":1413,"high":1166,"low":1413,"close":1216,"change":438,"percent_change":438,"volume":1414,"transactions":9,"vwap":1216},"2026-01-30",6.17,1557000,{"date":1416,"open":1159,"high":1210,"low":1215,"close":1216,"change":558,"percent_change":587,"volume":1417,"transactions":9,"vwap":1216},"2026-01-29",665000,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1209,"change":200,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1209},"2026-01-28",6.45,6.285,-1.72,595400,{"date":1425,"open":1210,"high":1426,"low":1153,"close":1427,"change":108,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-27",6.455,6.4,0.95,414900,{"date":1431,"open":1159,"high":1268,"low":1204,"close":1432,"change":438,"percent_change":438,"volume":1433,"transactions":9,"vwap":1432},"2026-01-26",6.34,437000,{"date":1435,"open":1146,"high":1174,"low":1153,"close":1432,"change":241,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1432},"2026-01-23",-4.23,449600,{"date":1439,"open":1440,"high":1441,"low":1167,"close":1129,"change":733,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1129},"2026-01-22",6.5,6.73,2.64,745800,{"date":1445,"open":1204,"high":1446,"low":1232,"close":1420,"change":537,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1420},"2026-01-21",6.505,3.7,1151000,{"date":1450,"open":1451,"high":1452,"low":1253,"close":820,"change":421,"percent_change":1453,"volume":1454,"transactions":9,"vwap":820},"2026-01-20",6.14,6.235,-0.96,499800,{"date":1456,"open":1457,"high":1457,"low":1194,"close":1458,"change":252,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-16",6.39,6.28,-1.88,587700,{"date":1462,"open":1261,"high":1164,"low":1463,"close":1427,"change":568,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1427},"2026-01-15",6.37,1.43,813000,{"date":1467,"open":1139,"high":1166,"low":1194,"close":1159,"change":445,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1159},"2026-01-14",-0.79,752800,{"date":1471,"open":1193,"high":1463,"low":1215,"close":1210,"change":733,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1210},"2026-01-13",2.75,1087400,{"date":1475,"open":1476,"high":1159,"low":1477,"close":1232,"change":485,"percent_change":548,"volume":1478,"transactions":9,"vwap":1232},"2026-01-12",6.21,6.115,753500,{"date":1480,"open":1481,"high":1194,"low":1481,"close":1188,"change":1226,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1188},"2026-01-09",5.97,5.24,695800,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":438,"percent_change":438,"volume":1489,"transactions":9,"vwap":1488},"2026-01-08",5.9,6.145,5.92,1145100,{"date":1491,"open":1241,"high":1476,"low":1492,"close":1488,"change":332,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1488},"2026-01-07",5.82,-3.43,1035000,{"date":1496,"open":1232,"high":1452,"low":1497,"close":1241,"change":421,"percent_change":212,"volume":1498,"transactions":9,"vwap":1241},"2026-01-06",5.995,828200,{"date":1500,"open":1492,"high":1214,"low":1492,"close":1232,"change":577,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1232},"2026-01-05",6.72,3070800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1505,"change":455,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1505},"2026-01-02",5.8,5.855,5.74,0.69,544400,{"date":1511,"open":1492,"high":1252,"low":1512,"close":1513,"change":366,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-31",5.73,5.76,-0.52,409800,{"date":1517,"open":1518,"high":1518,"low":1519,"close":869,"change":709,"percent_change":1520,"volume":1521,"transactions":9,"vwap":869},"2025-12-30",5.89,5.78,-1.7,578000,{"date":1523,"open":1486,"high":1524,"low":1240,"close":1518,"change":690,"percent_change":1316,"volume":1525,"transactions":9,"vwap":1518},"2025-12-29",6,645200,{"date":1527,"open":1528,"high":1529,"low":1240,"close":1481,"change":648,"percent_change":367,"volume":1530,"transactions":9,"vwap":1481},"2025-12-26",5.96,5.99,497000,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1529,"change":392,"percent_change":733,"volume":1535,"transactions":9,"vwap":1529},"2025-12-24",5.95,6.045,682700,{"date":1537,"open":1538,"high":1539,"low":1518,"close":1538,"change":113,"percent_change":464,"volume":1540,"transactions":9,"vwap":1538},"2025-12-23",5.98,6.055,976500,{"date":1542,"open":1524,"high":1253,"low":1528,"close":1529,"change":558,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1529},"2025-12-22",0.5,769200,{"date":1546,"open":1538,"high":1547,"low":1222,"close":1528,"change":648,"percent_change":367,"volume":1548,"transactions":9,"vwap":1528},"2025-12-19",6.0050001,1196000,{"date":1550,"open":1260,"high":1551,"low":1552,"close":1538,"change":648,"percent_change":367,"volume":1553,"transactions":9,"vwap":1538},"2025-12-18",6.165,5.955,1206700,{"date":1555,"open":1476,"high":1139,"low":1533,"close":1524,"change":855,"percent_change":384,"volume":1556,"transactions":9,"vwap":1524},"2025-12-17",691400,{"date":1558,"open":1559,"high":1158,"low":1201,"close":1188,"change":271,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1188},"2025-12-16",6.15,0.81,746500,{"date":1563,"open":1232,"high":1452,"low":1253,"close":1231,"change":271,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1231},"2025-12-15",0.82,794600,{"date":1567,"open":1139,"high":1139,"low":1568,"close":1241,"change":904,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1241},"2025-12-12",6.105,-3.16,661100,{"date":1572,"open":1432,"high":1420,"low":1458,"close":1153,"change":438,"percent_change":438,"volume":1573,"transactions":9,"vwap":1153},"2025-12-11",725300,{"date":1575,"open":1576,"high":1210,"low":1576,"close":1153,"change":148,"percent_change":1457,"volume":1577,"transactions":9,"vwap":1153},"2025-12-10",5.93,979300,{"date":1579,"open":1481,"high":1568,"low":1580,"close":1533,"change":841,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1533},"2025-12-09",5.37,-1.16,467700,{"date":1584,"open":1451,"high":1225,"low":1585,"close":1586,"change":211,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-08",6.015,6.02,-1.47,458700,{"date":1590,"open":1591,"high":1413,"low":1260,"close":1201,"change":392,"percent_change":1217,"volume":1592,"transactions":9,"vwap":1201},"2025-12-05",6.12,615300,{"date":1594,"open":1268,"high":1420,"low":1534,"close":1253,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1253},"2025-12-04",-0.35,-5.43,981700,{"date":1599,"open":1432,"high":1122,"low":1158,"close":1420,"change":977,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1420},"2025-12-03",2.22,541000,{"date":1603,"open":1427,"high":1604,"low":1193,"close":1159,"change":485,"percent_change":617,"volume":1605,"transactions":9,"vwap":1159},"2025-12-02",6.401,648900,{"date":1607,"open":1210,"high":1440,"low":1153,"close":1139,"change":485,"percent_change":617,"volume":1608,"transactions":9,"vwap":1139},"2025-12-01",461500,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1457,"change":690,"percent_change":1348,"volume":1613,"transactions":9,"vwap":1457},"2025-11-28",6.53,6.375,305100,{"date":1615,"open":1413,"high":1440,"low":1413,"close":1616,"change":21,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-11-26",6.47,4.86,903200,{"date":1620,"open":1621,"high":1231,"low":1621,"close":1413,"change":1622,"percent_change":535,"volume":1623,"transactions":9,"vwap":1413},"2025-11-25",5.68,0.58,883600,{"date":1625,"open":1626,"high":1627,"low":1227,"close":1628,"change":607,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-24",5.4,5.6,5.59,3.71,775600,{"date":1632,"open":1633,"high":1634,"low":27,"close":1635,"change":271,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-21",5.34,5.45,5.39,0.94,2118200,{"date":1639,"open":1628,"high":1640,"low":1641,"close":1633,"change":709,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1633},"2025-11-20",5.625,5.28,-1.84,1353400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":113,"percent_change":649,"volume":1650,"transactions":9,"vwap":1649},"2025-11-19",5.43,5.505,5.36,5.44,954600,{"date":1652,"open":1653,"high":1654,"low":1649,"close":1634,"change":904,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1634},"2025-11-18",5.58,5.655,-3.54,619100,{"date":1658,"open":1519,"high":1659,"low":1660,"close":1661,"change":221,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-17",5.815,5.635,5.65,-2.42,567700,{"date":1665,"open":1666,"high":1506,"low":1667,"close":869,"change":445,"percent_change":931,"volume":1668,"transactions":9,"vwap":869},"2025-11-14",5.71,5.7,461100,{"date":1670,"open":1671,"high":1529,"low":1672,"close":1673,"change":637,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-13",5.87,5.805,5.84,-2.5,467200,{"date":1677,"open":1481,"high":1678,"low":1671,"close":1529,"change":296,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1529},"2025-11-12",6.095,0.34,328800,{"date":1682,"open":1252,"high":1538,"low":1672,"close":1481,"change":778,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1481},"2025-11-11",1.36,532300,{"date":1686,"open":1673,"high":1687,"low":1233,"close":1518,"change":811,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1518},"2025-11-10",5.94,2.26,528500,{"date":1691,"open":1692,"high":1659,"low":1254,"close":1513,"change":485,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1513},"2025-11-07",5.72,-0.69,455400,{"date":1696,"open":1252,"high":1252,"low":1512,"close":1505,"change":841,"percent_change":201,"volume":1697,"transactions":9,"vwap":1505},"2025-11-06",414200,{"date":1699,"open":1513,"high":1700,"low":1507,"close":1671,"change":811,"percent_change":1688,"volume":1701,"transactions":9,"vwap":1671},"2025-11-05",5.925,535000,{"date":1703,"open":1692,"high":1704,"low":1667,"close":1507,"change":841,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1507},"2025-11-04",5.865,-1.2,590100,{"date":1708,"open":1240,"high":1709,"low":1233,"close":1710,"change":690,"percent_change":1391,"volume":1711,"transactions":9,"vwap":1710},"2025-11-03",5.935,5.81,552100,{"date":1713,"open":1240,"high":1687,"low":1714,"close":1518,"change":558,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1518},"2025-10-31",5.765,0.51,620500,{"date":1718,"open":1524,"high":1678,"low":1492,"close":1252,"change":649,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1252},"2025-10-30",-2.98,668300,{"date":1722,"open":1538,"high":1166,"low":1481,"close":1723,"change":296,"percent_change":1038,"volume":1724,"transactions":9,"vwap":1723},"2025-10-29",6.04,1172100,{"date":1726,"open":1529,"high":1559,"low":1727,"close":1586,"change":983,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1586},"2025-10-28",5.47,-10.68,2641000,{"date":1731,"open":1732,"high":1733,"low":1129,"close":1734,"change":811,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-27",6.65,6.782,6.74,1.97,955800,{"date":1738,"open":1440,"high":1129,"low":1261,"close":1266,"change":231,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1266},"2025-10-24",3.44,614800,{"date":1742,"open":1151,"high":1183,"low":1421,"close":1457,"change":485,"percent_change":422,"volume":1743,"transactions":9,"vwap":1457},"2025-10-23",560400,{"date":1745,"open":1266,"high":1746,"low":1210,"close":1151,"change":464,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1151},"2025-10-22",6.66,-2.58,646200,{"date":1750,"open":1140,"high":1751,"low":1178,"close":1397,"change":296,"percent_change":21,"volume":1752,"transactions":9,"vwap":1397},"2025-10-21",6.655,401100,{"date":1754,"open":1183,"high":1174,"low":1427,"close":1174,"change":607,"percent_change":723,"volume":1755,"transactions":9,"vwap":1174},"2025-10-20",493500,{"date":1757,"open":1153,"high":1758,"low":1759,"close":1261,"change":366,"percent_change":1262,"volume":1760,"transactions":9,"vwap":1261},"2025-10-17",6.435,6.305,643000,{"date":1762,"open":1122,"high":1132,"low":1139,"close":1268,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1268},"2025-10-16",-0.16,-2.44,823800,{"date":1767,"open":1397,"high":1768,"low":1769,"close":1146,"change":558,"percent_change":846,"volume":1770,"transactions":9,"vwap":1146},"2025-10-15",6.625,6.485,1105600,{"date":1772,"open":1139,"high":1441,"low":1193,"close":1773,"change":323,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-14",6.54,1.08,911900,{"date":1777,"open":1232,"high":1616,"low":1232,"close":1616,"change":1038,"percent_change":1580,"volume":1778,"transactions":9,"vwap":1616},"2025-10-13",814900,{"date":1780,"open":1183,"high":1164,"low":1241,"close":1451,"change":383,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1451},"2025-10-10",-5.25,807700,{"date":1784,"open":1210,"high":1785,"low":1210,"close":1183,"change":607,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1183},"2025-10-09",6.71,3.18,1477500,{"date":1789,"open":1232,"high":1457,"low":1568,"close":1458,"change":778,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1458},"2025-10-08",1.29,588100,{"date":1793,"open":1420,"high":1183,"low":1231,"close":1215,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1215},"2025-10-07",-0.26,-4.02,1733600,{"date":1798,"open":1122,"high":1140,"low":1151,"close":1167,"change":421,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1167},"2025-10-06",-0.92,790500,{"date":1802,"open":1420,"high":1803,"low":1804,"close":1164,"change":811,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1164},"2025-10-03",6.586,6.408,2.03,639300,{"date":1808,"open":1164,"high":1174,"low":1809,"close":1457,"change":252,"percent_change":1642,"volume":1810,"transactions":9,"vwap":1457},"2025-10-02",6.275,1046600,{"date":1812,"open":1261,"high":1131,"low":1813,"close":1124,"change":568,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1124},"2025-10-01",6.355,1.4,642600,{"date":1817,"open":1432,"high":1758,"low":1458,"close":1818,"change":778,"percent_change":1074,"volume":1819,"transactions":9,"vwap":1818},"2025-09-30",6.42,625300,{"date":1821,"open":1476,"high":1139,"low":1822,"close":1432,"change":1217,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1432},"2025-09-29",6.155,2.59,628700,{"date":1826,"open":1481,"high":1231,"low":1687,"close":1231,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1231},"2025-09-26",0.21,3.52,515900,{"date":1831,"open":1240,"high":1538,"low":1832,"close":1481,"change":113,"percent_change":464,"volume":1833,"transactions":9,"vwap":1481},"2025-09-25",5.83,602200,{"date":1835,"open":1242,"high":1836,"low":1576,"close":1538,"change":709,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1538},"2025-09-24",6.125,-1.64,600100,{"date":1840,"open":1260,"high":1413,"low":1576,"close":1196,"change":108,"percent_change":47,"volume":1841,"transactions":9,"vwap":1196},"2025-09-23",1043600,{"date":1843,"open":1512,"high":1844,"low":1667,"close":1586,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1586},"2025-09-22",6.06,0.24,4.15,747600,{"date":1849,"open":1586,"high":1723,"low":1692,"close":1519,"change":332,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1519},"2025-09-19",-3.51,1009700,{"date":1853,"open":1621,"high":1196,"low":1254,"close":1529,"change":577,"percent_change":1354,"volume":1854,"transactions":9,"vwap":1529},"2025-09-18",556600,{"date":1856,"open":1233,"high":1518,"low":1857,"close":1627,"change":221,"percent_change":1764,"volume":1858,"transactions":9,"vwap":1627},"2025-09-17",5.575,491400,{"date":1860,"open":869,"high":1492,"low":1640,"close":1507,"change":366,"percent_change":1514,"volume":1861,"transactions":9,"vwap":1507},"2025-09-16",482700,{"date":1863,"open":1864,"high":1865,"low":1667,"close":1864,"change":108,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-09-15",5.77,5.825,1.05,473800,{"date":1869,"open":1519,"high":1673,"low":1870,"close":1666,"change":221,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1666},"2025-09-12",5.67,-2.39,527900,{"date":1874,"open":1233,"high":1488,"low":1233,"close":1234,"change":977,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1234},"2025-09-11",2.45,813400,{"date":1878,"open":1254,"high":1659,"low":1879,"close":1666,"change":374,"percent_change":734,"volume":1880,"transactions":9,"vwap":1666},"2025-09-10",5.54,3577000,{"date":1882,"open":1492,"high":1252,"low":1627,"close":1883,"change":241,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-09-09",5.61,-4.75,915200,{"date":1887,"open":1559,"high":1888,"low":1240,"close":1518,"change":904,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1518},"2025-09-08",6.171,-3.28,551200,{"date":1892,"open":1215,"high":1216,"low":1893,"close":1242,"change":421,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1242},"2025-09-05",6.075,-0.98,804300,{"date":1897,"open":1242,"high":820,"low":1723,"close":1559,"change":568,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1559},"2025-09-04",1.49,532400,{"date":1901,"open":1591,"high":1225,"low":1547,"close":1844,"change":690,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1844},"2025-09-03",-1.3,400900,{"date":1905,"open":1529,"high":1551,"low":1222,"close":1451,"change":438,"percent_change":438,"volume":1906,"transactions":9,"vwap":1451},"2025-09-02",442100,{"date":1908,"open":1241,"high":1215,"low":1844,"close":1451,"change":558,"percent_change":54,"volume":1909,"transactions":9,"vwap":1451},"2025-08-29",572400,{"date":1911,"open":1844,"high":1232,"low":1529,"close":1201,"change":717,"percent_change":1912,"volume":952,"transactions":9,"vwap":1201},"2025-08-28",2,{"date":1914,"open":1528,"high":1260,"low":1709,"close":1529,"change":648,"percent_change":367,"volume":1915,"transactions":9,"vwap":1529},"2025-08-27",367800,{"date":1917,"open":1222,"high":1260,"low":1222,"close":1247,"change":323,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1247},"2025-08-26",1.18,680700,{"date":1921,"open":1586,"high":1242,"low":1687,"close":1687,"change":211,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1687},"2025-08-25",-1.49,376600,{"date":1925,"open":1507,"high":1836,"low":1255,"close":1926,"change":153,"percent_change":1225,"volume":1927,"transactions":9,"vwap":1926},"2025-08-22",6.03,533500,{"date":1929,"open":1621,"high":1233,"low":1930,"close":1621,"change":366,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1621},"2025-08-21",5.601,-0.53,336900,{"date":1934,"open":1935,"high":1234,"low":1641,"close":1666,"change":874,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1666},"2025-08-20",5.31,-5.31,455500,{"date":1939,"open":1225,"high":1809,"low":1524,"close":1926,"change":200,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1926},"2025-08-19",-1.79,463400,{"date":1943,"open":1671,"high":1559,"low":1671,"close":1451,"change":123,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1451},"2025-08-18",4.24,428900,{"date":1947,"open":1538,"high":1247,"low":1948,"close":1518,"change":690,"percent_change":1316,"volume":1949,"transactions":9,"vwap":1518},"2025-08-15",5.835,355800,{"date":1951,"open":1533,"high":1529,"low":1659,"close":1481,"change":841,"percent_change":1581,"volume":1952,"transactions":9,"vwap":1481},"2025-08-14",531500,{"date":1954,"open":1687,"high":1242,"low":1709,"close":1723,"change":393,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1723},"2025-08-13",1.85,622000,{"date":1958,"open":1254,"high":1687,"low":1883,"close":1576,"change":1038,"percent_change":1518,"volume":1959,"transactions":9,"vwap":1576},"2025-08-12",628500,{"date":1961,"open":1621,"high":1507,"low":1879,"close":1627,"change":709,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1627},"2025-08-11",-1.75,536900,{"date":1965,"open":1505,"high":1486,"low":1883,"close":1667,"change":690,"percent_change":638,"volume":1966,"transactions":9,"vwap":1667},"2025-08-08",900000,{"date":1968,"open":1481,"high":1591,"low":1667,"close":1519,"change":421,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1519},"2025-08-07",-1.03,949900,{"date":1972,"open":1529,"high":1260,"low":1710,"close":1673,"change":637,"percent_change":1674,"volume":1973,"transactions":9,"vwap":1673},"2025-08-06",649900,{"date":1975,"open":1844,"high":1976,"low":1512,"close":1529,"change":113,"percent_change":464,"volume":1977,"transactions":9,"vwap":1529},"2025-08-05",6.085,1307900,{"date":1979,"open":1215,"high":1193,"low":1980,"close":1524,"change":1763,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1524},"2025-08-04",5.975,-2.6,824900,{"date":1984,"open":1985,"high":1183,"low":1985,"close":1225,"change":366,"percent_change":1205,"volume":1986,"transactions":9,"vwap":1225},"2025-08-01",6.07,1828600,{"date":1988,"open":1241,"high":1125,"low":1989,"close":1232,"change":54,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1232},"2025-07-31",5.924,8.6,2090900,{"date":1993,"open":1673,"high":1240,"low":1255,"close":1667,"change":690,"percent_change":638,"volume":1994,"transactions":9,"vwap":1667},"2025-07-30",822800,{"date":1996,"open":1247,"high":1985,"low":1997,"close":1519,"change":464,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1519},"2025-07-29",5.725,-2.86,569300,{"date":2001,"open":1524,"high":1586,"low":2002,"close":1533,"change":113,"percent_change":464,"volume":2003,"transactions":9,"vwap":1533},"2025-07-28",5.885,602900,{"date":2005,"open":1671,"high":1538,"low":2006,"close":1528,"change":798,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1528},"2025-07-25",5.755,2.58,646100,{"date":2010,"open":1234,"high":2011,"low":1233,"close":1710,"change":690,"percent_change":1391,"volume":2012,"transactions":9,"vwap":1710},"2025-07-24",5.965,613800,{"date":2014,"open":1505,"high":1518,"low":1233,"close":1518,"change":1217,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1518},"2025-07-23",2.79,799900,{"date":2018,"open":2019,"high":2020,"low":2019,"close":1512,"change":733,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1512},"2025-07-22",5.57,5.795,3.06,904600,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":648,"percent_change":626,"volume":2029,"transactions":9,"vwap":2028},"2025-07-21",5.62,5.745,5.55,5.56,1007500,{"date":2031,"open":1492,"high":1673,"low":1246,"close":1653,"change":904,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1653},"2025-07-18",-3.46,1193200,{"date":2035,"open":1653,"high":1234,"low":1653,"close":1519,"change":733,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1519},"2025-07-17",3.03,1572600,{"date":2039,"open":1512,"high":1512,"low":2040,"close":1883,"change":421,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1883},"2025-07-16",5.365,-1.06,925300,{"date":2044,"open":1385,"high":1576,"low":2045,"close":1870,"change":2046,"percent_change":679,"volume":2047,"transactions":9,"vwap":1870},"2025-07-15",5.425,0.52,1991700,{"date":2049,"open":2050,"high":1482,"low":2051,"close":2052,"change":438,"percent_change":438,"volume":2053,"transactions":9,"vwap":2052},"2025-07-14",5.14,5.09,5.15,484700,{"date":2055,"open":2050,"high":2056,"low":2057,"close":2052,"change":445,"percent_change":1453,"volume":2058,"transactions":9,"vwap":2052},"2025-07-11",5.195,5.13,512800,{"date":2060,"open":27,"high":2061,"low":27,"close":2062,"change":392,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-07-10",5.285,5.2,0.19,466100,{"date":2066,"open":2067,"high":2068,"low":2051,"close":2069,"change":374,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-07-09",5.16,5.21,5.19,1.96,382800,{"date":2073,"open":2074,"high":27,"low":2075,"close":2051,"change":778,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2051},"2025-07-08",5.05,5.01,1.6,560000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2075,"change":1082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2075},"2025-07-07",5.07,5.08,4.965,-2.53,602800,{"date":2086,"open":2087,"high":2052,"low":2082,"close":2050,"change":977,"percent_change":357,"volume":2088,"transactions":9,"vwap":2050},"2025-07-03",5.02,418900,{"date":2090,"open":2091,"high":791,"low":2092,"close":791,"change":374,"percent_change":2093,"volume":2094,"transactions":9,"vwap":791},"2025-07-02",4.9,4.84,2.04,885500,{"date":2096,"open":2091,"high":2097,"low":1617,"close":2091,"change":485,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2091},"2025-07-01",5.075,-0.81,927500,{"date":2101,"open":2081,"high":2057,"low":2102,"close":2103,"change":709,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-06-30",4.93,4.94,-1.98,620200,{"date":2107,"open":2108,"high":2050,"low":2109,"close":2110,"change":366,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-06-27",5.11,4.995,5.04,-0.59,2609900,{"date":2114,"open":2115,"high":2116,"low":2103,"close":2080,"change":798,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2080},"2025-06-26",4.95,5.12,3.05,682900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":485,"percent_change":2098,"volume":2125,"transactions":9,"vwap":2124},"2025-06-25",4.97,5.028,4.89,4.92,330700,{"date":2127,"open":920,"high":2128,"low":1066,"close":2129,"change":811,"percent_change":1184,"volume":2130,"transactions":9,"vwap":2129},"2025-06-24",5.045,4.96,536500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":778,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-06-23",4.7,4.845,4.625,4.83,1.68,556900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":392,"percent_change":1827,"volume":2145,"transactions":9,"vwap":2144},"2025-06-20",4.81,4.85,4.74,4.75,527500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2143,"change":455,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2143},"2025-06-18",4.68,4.855,4.66,0.85,400400,{"date":2154,"open":97,"high":2155,"low":97,"close":2133,"change":648,"percent_change":1269,"volume":2156,"transactions":9,"vwap":2133},"2025-06-17",4.79,468200,{"date":2158,"open":588,"high":2159,"low":2160,"close":2161,"change":778,"percent_change":1366,"volume":2162,"transactions":9,"vwap":2161},"2025-06-16",4.805,4.67,4.72,275000,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":690,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-06-13",4.6,4.735,4.64,-1.69,375700,{"date":2171,"open":2160,"high":2172,"low":2160,"close":2161,"change":648,"percent_change":1269,"volume":2173,"transactions":9,"vwap":2161},"2025-06-12",4.795,245700,{"date":2175,"open":2144,"high":2159,"low":2176,"close":2143,"change":438,"percent_change":438,"volume":2177,"transactions":9,"vwap":2143},"2025-06-11",4.685,310400,{"date":2179,"open":2180,"high":2181,"low":2167,"close":2143,"change":374,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2143},"2025-06-10",4.69,4.755,2.16,510600,{"date":2185,"open":2186,"high":2136,"low":2187,"close":2167,"change":648,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2167},"2025-06-09",4.71,4.63,-0.43,503700,{"date":2191,"open":2150,"high":2192,"low":2193,"close":2150,"change":811,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2150},"2025-06-06",4.78,4.62,2.87,399700,{"date":2197,"open":2193,"high":2160,"low":2198,"close":2199,"change":841,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-06-05",4.5,4.53,-1.52,413000,{"date":2203,"open":2199,"high":2193,"low":2198,"close":2165,"change":374,"percent_change":1600,"volume":2204,"transactions":9,"vwap":2165},"2025-06-04",644100,{"date":2206,"open":1409,"high":2207,"low":2208,"close":2198,"change":861,"percent_change":1241,"volume":2209,"transactions":9,"vwap":2198},"2025-06-03",4.515,4.25,439300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":1944,"change":421,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1944},"2025-06-02",4.31,4.315,4.19,-1.4,360500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2221,"change":709,"percent_change":333,"volume":2222,"transactions":9,"vwap":2221},"2025-05-30",4.36,4.405,4.3,261500,{"date":2224,"open":2225,"high":2226,"low":2212,"close":2227,"change":455,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-05-29",4.38,4.43,4.4,0.92,260500,{"date":2231,"open":2226,"high":2232,"low":2233,"close":2219,"change":690,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2219},"2025-05-28",4.445,4.335,-1.8,235300,{"date":2237,"open":2238,"high":847,"low":2239,"close":2240,"change":811,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-05-27",4.42,4.33,4.44,3.02,261600,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2212,"change":421,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2212},"2025-05-23",4.23,4.34,-1.37,328000,{"date":2250,"open":2246,"high":2251,"low":2221,"close":2252,"change":438,"percent_change":438,"volume":2253,"transactions":9,"vwap":2252},"2025-05-22",4.395,4.37,337100,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2252,"change":341,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2252},"2025-05-21",4.49,4.52,4.35,-4.17,275600,{"date":2262,"open":97,"high":2133,"low":2263,"close":2264,"change":709,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-05-20",4.535,4.56,-2.15,287000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2150,"change":421,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2150},"2025-05-19",4.61,4.705,4.565,-1.27,311200,{"date":2275,"open":2269,"high":2276,"low":2277,"close":2161,"change":717,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2161},"2025-05-16",4.739,4.51,2.61,626000,{"date":2281,"open":2167,"high":2133,"low":2282,"close":2165,"change":690,"percent_change":465,"volume":2283,"transactions":9,"vwap":2165},"2025-05-15",4.545,317000,{"date":2285,"open":2286,"high":2133,"low":2287,"close":2148,"change":717,"percent_change":496,"volume":2288,"transactions":9,"vwap":2148},"2025-05-14",4.55,4.495,650700,{"date":2290,"open":2291,"high":2150,"low":847,"close":2264,"change":778,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2264},"2025-05-13",4.54,1.79,552600,{"date":2295,"open":2165,"high":2148,"low":2227,"close":847,"change":798,"percent_change":2296,"volume":2297,"transactions":9,"vwap":847},"2025-05-12",3.46,578300,{"date":2299,"open":2221,"high":2300,"low":2301,"close":2239,"change":108,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2239},"2025-05-09",4.355,4.2,1.41,906100,{"date":2305,"open":2301,"high":1409,"low":2306,"close":1409,"change":798,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1409},"2025-05-08",4.08,3.64,771500,{"date":2310,"open":2214,"high":2311,"low":2312,"close":1154,"change":648,"percent_change":1205,"volume":2313,"transactions":9,"vwap":1154},"2025-05-07",4.29,4.065,586300,{"date":2315,"open":1846,"high":2316,"low":2317,"close":2318,"change":421,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-05-06",4.235,4.025,4.14,-1.43,583000,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2301,"change":374,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2301},"2025-05-05",3.99,4.225,2.44,801800,{"date":2328,"open":1112,"high":2329,"low":1112,"close":2330,"change":2063,"percent_change":1617,"volume":2331,"transactions":9,"vwap":2330},"2025-05-02",4.28,4.1,1004900,{"date":2333,"open":2334,"high":2214,"low":2335,"close":1039,"change":252,"percent_change":1719,"volume":2336,"transactions":9,"vwap":1039},"2025-05-01",3.8,3.77,954900,{"date":2338,"open":2306,"high":2339,"low":2340,"close":2341,"change":904,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-04-30",4.11,3.84,4.03,-4.73,1011600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2245,"change":778,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2245},"2025-04-29",4.16,4.26,3.945,1.93,927100,{"date":2352,"open":2301,"high":2221,"low":2353,"close":1846,"change":341,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1846},"2025-04-28",3.965,-4.38,771200,{"date":2357,"open":2301,"high":2251,"low":2358,"close":2246,"change":778,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2246},"2025-04-25",4.145,1.88,908900,{"date":2362,"open":2363,"high":2347,"low":2364,"close":2347,"change":1226,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2347},"2025-04-24",3.96,3.935,7.85,593400,{"date":2368,"open":2323,"high":1846,"low":2369,"close":2370,"change":393,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-04-23",3.915,3.95,2.86,783400,{"date":181,"open":2334,"high":2374,"low":177,"close":2340,"change":455,"percent_change":1866,"volume":2375,"transactions":9,"vwap":2340},3.88,809400]