[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CXM":3,"homepage-market-summary":30,"stock-historical-CXM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CXM","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},"Sprinklr, Inc.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Sprinklr Inc is engaged in enabling customer-facing teams, from Customer Service to Marketing, to collaborate across internal silos, communicate across digital channels, and leverage AI to deliver customer experiences at scale, all on one unified AI-based platform. It focuses on empowering companies to deliver next-generation, unified engagement journeys that reimagine the customer's experience. Its products include Sprinklr Service, Sprinklr Social, Sprinklr Insights, and Sprinklr Marketing. The company operates in the Americas, EMEA, and other countries. It derives maximum revenue from the Americas.","3,258","New York, NY",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.2,5.26,5.125,5.22,-0.02,-0.38,2150184.607882,15323,5.1786,8.275,4.715,2997571.900774168,13.6,1326,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},9.4,2723690,994146975.193542,-26.14,"2025-04-22",[182,183,193,204,213,223,234,244,255,264,273,281,290,300,310,321,327,337,344,354,364,375,385,396,405,415,426,436,444,454,463,473,481,492,500,510,520,530,539,548,556,566,574,583,593,602,613,624,634,641,650,656,663,671,681,685,691,697,702,707,711,715,721,727,731,738,743,752,758,764,772,779,784,790,797,804,809,813,819,824,828,831,836,839,845,850,856,864,869,874,879,884,887,891,895,900,904,909,914,919,922,927,932,937,941,944,949,954,961,966,970,976,982,990,994,999,1003,1008,1012,1017,1022,1026,1031,1034,1041,1046,1051,1056,1060,1066,1070,1077,1081,1087,1092,1099,1103,1108,1112,1117,1122,1126,1129,1134,1140,1145,1148,1152,1156,1160,1164,1168,1172,1176,1179,1184,1187,1190,1194,1199,1204,1209,1215,1220,1225,1229,1235,1239,1244,1251,1257,1265,1272,1279,1282,1287,1292,1297,1301,1306,1310,1315,1321,1325,1331,1338,1343,1350,1356,1363,1370,1377,1384,1389,1394,1399,1404,1409,1414,1419,1423,1429,1434,1440,1445,1451,1455,1460,1465,1470,1474,1480,1487,1493,1500,1505,1509,1513,1517,1522,1527,1533,1538,1544,1548,1554,1558,1563,1567,1574,1578,1583,1586,1591,1595,1599,1603,1606,1609,1612,1616,1620,1625,1628,1631,1635,1640,1643,1648,1654,1658,1661,1665,1668,1673,1676,1680,1684,1689,1693,1698,1702,1706,1712,1716,1720,1726,1730,1733,1738,1743,1747,1751,1757,1762,1769,1776,1784,1792,1798,1804,1810,1817,1824,1831,1837,1842,1847,1851,1854,1862,1869,1876,1883,1888,1897,1903,1910,1916,1923,1931,1937,1943,1948,1953,1958,1963,1966,1972,1979,1984,1989,1993,1996,2000,2005,2009,2013,2018,2022,2027,2033,2040,2044,2048,2052,2057,2062,2067,2073,2078,2082,2087,2090,2096,2102,2108,2113,2118,2122,2128,2133,2139,2142,2146,2150,2154,2159,2163,2168,2173,2179,2182,2186,2190,2194,2198,2202,2205,2208,2211,2215,2219,2224,2231],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",5.05,5.24,5.02,0.27,5.45,4723936.738657,22210,5.1722,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",4.82,5.005,4.81,4.95,0.13,2.7,3782104.129668,20090,4.9578,{"date":205,"open":206,"high":198,"low":207,"close":195,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",4.93,4.72,-0.16,-3.21,2245484.222729,14196,4.8157,{"date":214,"open":215,"high":185,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",4.97,4.844,4.98,-0.09,-1.78,2810399.332625,19461,4.9747,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",5.29,5.33,5.06,5.07,-0.23,-4.34,2822062.019514,17270,5.15,{"date":235,"open":189,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",5.48,5.215,5.3,-0.13,-2.39,2892286.201194,18931,5.3118,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",5.4,5.47,5.3201,5.43,0.05,0.93,1770359.363413,16327,5.4224,{"date":256,"open":257,"high":258,"low":19,"close":259,"change":112,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",5.52,5.58,5.38,-0.19,3857857.363583,15078,5.3592,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":107,"percent_change":117,"volume":270,"transactions":271,"vwap":272},"2026-09-21",5.34,5.42,5.31,5.39,2006633.820035,14462,5.3692,{"date":274,"open":275,"high":275,"low":238,"close":226,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",5.65,-0.29,-5.16,5515208.917483,15278,5.3461,{"date":282,"open":257,"high":283,"low":189,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",5.645,5.62,0.03,0.54,2833697.048694,20476,5.6005,{"date":291,"open":292,"high":293,"low":257,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",5.56,5.6291,5.59,-0.06,-1.06,3706417.046915,19994,5.5704,{"date":301,"open":302,"high":303,"low":304,"close":275,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",5.7,5.85,5.635,-0.14,-2.42,2792199.959719,20325,5.7076,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",5.67,5.83,5.57,5.79,0.31,5.66,2652042.04868,25458,5.7443,{"date":322,"open":189,"high":292,"low":249,"close":236,"change":323,"percent_change":159,"volume":324,"transactions":325,"vwap":326},"2026-09-11",0.04,2925020.22985,37762,5.5013,{"date":328,"open":329,"high":330,"low":225,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",5.32,5.465,5.44,0.12,2.26,2982500.313762,21750,5.4218,{"date":338,"open":258,"high":339,"low":268,"close":329,"change":229,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",5.63,-4.14,3601155.461899,20195,5.384,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",5.82,5.5,5.55,-0.36,-6.09,4591523.42518,28299,5.5689,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",6.17,5.87,5.91,-0.33,-5.29,4456587.426733,26541,5.9309,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",6.97,7.03,6.212,6.24,-0.71,-10.22,6973727.114639,35959,6.4189,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",7.4,7.81,6.95,-0.65,-8.55,8235225.921929,37917,7.2631,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",8.08,8.18,7.545,7.6,-0.61,-7.43,12009081.111292,36481,7.715,{"date":397,"open":398,"high":25,"low":399,"close":400,"change":250,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",8.17,8.085,8.21,0.61,4933218.645156,21402,8.217,{"date":406,"open":407,"high":388,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",7.88,7.8703,8.16,0.22,2.77,4411745.240055,25894,8.1264,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",7.59,8.04,7.56,7.94,0.47,6.29,4894249.88148,26651,7.9449,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",7.32,7.54,7.31,7.47,0,3408351.434176,17110,7.4787,{"date":437,"open":438,"high":439,"low":440,"close":431,"change":323,"percent_change":286,"volume":441,"transactions":442,"vwap":443},"2026-08-25",7.33,7.48,7.3,3344797.603411,17243,7.4158,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":285,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",7.34,7.5,7.325,7.43,0.41,2949791.944627,19017,7.419,{"date":455,"open":456,"high":377,"low":457,"close":377,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",7.18,7.12,0.2,2.78,2783124.779572,15007,7.3319,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",7.09,7.305,7.2,0.07,0.98,1967031.291881,16105,7.2218,{"date":474,"open":475,"high":456,"low":475,"close":476,"change":410,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",6.88,7.13,3.18,1897070.652243,15085,7.115,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",6.81,6.96,6.72,6.91,0.21,3.13,1795329.486991,15426,6.9064,{"date":493,"open":483,"high":494,"low":495,"close":495,"change":260,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",6.905,6.7,-2.76,1886041.044242,15259,6.7405,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":305,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",7.08,7.11,6.84,6.89,-1.99,1792573.744436,15626,6.9021,{"date":511,"open":512,"high":513,"low":514,"close":367,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",6.75,7.07,6.66,0.29,4.3,2765816.102276,16938,6.884,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":239,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",6.73,6.82,6.6812,6.74,-1.89,1894044.038319,14883,6.7398,{"date":531,"open":532,"high":533,"low":483,"close":534,"change":295,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",6.86,6.995,6.87,-0.87,1701243.451523,13982,6.8712,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":468,"percent_change":89,"volume":545,"transactions":546,"vwap":547},"2026-08-10",6.79,7.005,6.78,6.93,1710623.537659,12925,6.9447,{"date":549,"open":495,"high":550,"low":551,"close":532,"change":122,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",6.9,6.695,3.78,1837700.558219,16139,6.8477,{"date":557,"open":558,"high":514,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",6.58,6.5,6.61,-0.1,-1.49,2352335.660884,17668,6.6047,{"date":567,"open":568,"high":522,"low":558,"close":569,"change":323,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",6.68,6.71,0.6,4390701.882267,20935,6.6803,{"date":575,"open":576,"high":569,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",6.38,6.67,0.15,2.3,2360875.195529,16911,6.631,{"date":584,"open":585,"high":543,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",6.51,6.41,6.52,0.16,2.52,3238969.39441,21394,6.564,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":588,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",6.08,6.395,6.36,2.58,2934848.779341,16659,6.3157,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",6.27,6.34,6.075,6.2,-0.25,-3.88,2432208.391286,16518,6.1908,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",6.32,6.54,6.31,6.45,0.14,2.22,2176809.655016,17875,6.4571,{"date":625,"open":626,"high":627,"low":628,"close":617,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",6.19,6.445,6.18,0.24,3.95,2885195.598915,20440,6.3297,{"date":635,"open":636,"high":607,"low":636,"close":637,"change":147,"percent_change":568,"volume":638,"transactions":639,"vwap":640},"2026-07-27",5.74,6.07,4682501.345798,20969,6.0605,{"date":642,"open":258,"high":643,"low":292,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",5.735,5.69,0.19,3.45,1992204.578386,12683,5.672,{"date":651,"open":275,"high":275,"low":652,"close":347,"change":295,"percent_change":73,"volume":653,"transactions":654,"vwap":655},"2026-07-23",5.46,2450464.359878,14209,5.5073,{"date":657,"open":658,"high":658,"low":331,"close":292,"change":229,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",5.835,-3.97,3587860.520817,16468,5.5414,{"date":664,"open":313,"high":665,"low":666,"close":315,"change":208,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",5.96,5.77,-2.69,2704015.833516,12477,5.8209,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":332,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",5.76,6.04,5.73,5.95,2.06,3687336.735158,15356,5.9424,{"date":682,"open":315,"high":683,"low":673,"close":313,"change":432,"percent_change":432,"volume":684,"transactions":9,"vwap":313},"2026-07-17",5.92,2226400,{"date":686,"open":315,"high":687,"low":643,"close":313,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":313},"2026-07-16",5.945,0.08,1.39,3060900,{"date":692,"open":666,"high":693,"low":644,"close":694,"change":468,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-15",5.875,5.75,1.23,2960400,{"date":698,"open":236,"high":675,"low":236,"close":699,"change":700,"percent_change":535,"volume":701,"transactions":9,"vwap":699},"2026-07-14",5.68,-0.05,3090900,{"date":703,"open":258,"high":704,"low":348,"close":675,"change":122,"percent_change":705,"volume":706,"transactions":9,"vwap":675},"2026-07-13",5.845,4.56,5540800,{"date":708,"open":709,"high":339,"low":331,"close":236,"change":20,"percent_change":349,"volume":710,"transactions":9,"vwap":236},"2026-07-10",5.6,1952500,{"date":712,"open":268,"high":347,"low":16,"close":347,"change":688,"percent_change":713,"volume":714,"transactions":9,"vwap":347},"2026-07-09",1.48,2862100,{"date":716,"open":717,"high":247,"low":718,"close":267,"change":700,"percent_change":719,"volume":720,"transactions":9,"vwap":267},"2026-07-08",5.37,5.36,-0.91,2785700,{"date":722,"open":723,"high":724,"low":189,"close":247,"change":468,"percent_change":725,"volume":726,"transactions":9,"vwap":247},"2026-07-07",5.49,5.615,1.3,2974300,{"date":728,"open":226,"high":347,"low":268,"close":246,"change":112,"percent_change":729,"volume":730,"transactions":9,"vwap":246},"2026-07-06",-0.18,2848400,{"date":732,"open":226,"high":733,"low":226,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-02",5.54,5.41,0.09,1.69,4148600,{"date":739,"open":238,"high":269,"low":740,"close":329,"change":588,"percent_change":741,"volume":742,"transactions":9,"vwap":329},"2026-07-01",5.27,3.1,4072700,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-30",5.11,5.205,5.045,5.16,-0.03,-0.58,3450700,{"date":753,"open":17,"high":329,"low":754,"close":755,"change":285,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-29",5.155,5.19,0.58,4046200,{"date":759,"open":760,"high":761,"low":760,"close":748,"change":122,"percent_change":762,"volume":763,"transactions":9,"vwap":748},"2026-06-26",4.96,5.165,5.09,7983900,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":561,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-25",4.9,5.0050001,4.86,4.91,-2,3397600,{"date":773,"open":198,"high":774,"low":775,"close":776,"change":323,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-24",5.135,4.94,5.01,0.8,3620500,{"date":780,"open":185,"high":762,"low":781,"close":215,"change":782,"percent_change":127,"volume":783,"transactions":9,"vwap":215},"2026-06-23",4.935,0.02,3057400,{"date":785,"open":786,"high":745,"low":787,"close":198,"change":218,"percent_change":788,"volume":789,"transactions":9,"vwap":198},"2026-06-22",5,4.815,-1.79,4998900,{"date":791,"open":792,"high":793,"low":775,"close":792,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":792},"2026-06-18",5.04,5.065,-0.08,-1.56,8310000,{"date":798,"open":799,"high":800,"low":185,"close":801,"change":208,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-17",5.305,5.325,5.12,-3.03,4386100,{"date":805,"open":329,"high":734,"low":186,"close":806,"change":749,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-16",5.28,-0.56,3976000,{"date":810,"open":268,"high":734,"low":811,"close":268,"change":749,"percent_change":807,"volume":812,"transactions":9,"vwap":268},"2026-06-15",5.195,3223800,{"date":814,"open":815,"high":259,"low":16,"close":266,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":266},"2026-06-12",5.35,-0.04,-0.74,3293400,{"date":820,"open":225,"high":821,"low":16,"close":259,"change":285,"percent_change":822,"volume":823,"transactions":9,"vwap":259},"2026-06-11",5.415,0.56,2962300,{"date":825,"open":815,"high":292,"low":238,"close":815,"change":700,"percent_change":826,"volume":827,"transactions":9,"vwap":815},"2026-06-10",-0.93,2544100,{"date":829,"open":226,"high":236,"low":17,"close":246,"change":432,"percent_change":432,"volume":830,"transactions":9,"vwap":246},"2026-06-09",3014200,{"date":832,"open":226,"high":267,"low":833,"close":246,"change":782,"percent_change":834,"volume":835,"transactions":9,"vwap":246},"2026-06-08",5.25,0.37,2739200,{"date":837,"open":723,"high":257,"low":16,"close":259,"change":432,"percent_change":432,"volume":838,"transactions":9,"vwap":259},"2026-06-05",3744500,{"date":840,"open":189,"high":294,"low":841,"close":259,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":259},"2026-06-04",5.265,-0.07,-1.28,3615300,{"date":846,"open":233,"high":348,"low":792,"close":189,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":189},"2026-06-03",-0.17,-3.02,5421500,{"date":851,"open":852,"high":313,"low":292,"close":284,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":284},"2026-06-02",5.78,-0.39,-6.49,4324200,{"date":857,"open":699,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-01",6.015,5.61,6.01,0.43,7.71,7011800,{"date":865,"open":331,"high":866,"low":821,"close":258,"change":410,"percent_change":867,"volume":868,"transactions":9,"vwap":258},"2026-05-29",5.64,4.1,3063700,{"date":870,"open":718,"high":871,"low":225,"close":718,"change":688,"percent_change":872,"volume":873,"transactions":9,"vwap":718},"2026-05-28",5.485,1.52,2005400,{"date":875,"open":19,"high":876,"low":877,"close":806,"change":20,"percent_change":21,"volume":878,"transactions":9,"vwap":806},"2026-05-27",5.405,5.21,2468300,{"date":880,"open":16,"high":800,"low":881,"close":238,"change":285,"percent_change":882,"volume":883,"transactions":9,"vwap":238},"2026-05-26",5.18,0.57,3492400,{"date":885,"open":740,"high":723,"low":740,"close":740,"change":112,"percent_change":260,"volume":886,"transactions":9,"vwap":740},"2026-05-22",2347300,{"date":888,"open":755,"high":806,"low":745,"close":806,"change":889,"percent_change":645,"volume":890,"transactions":9,"vwap":806},"2026-05-21",0.01,2558100,{"date":892,"open":755,"high":225,"low":893,"close":740,"change":112,"percent_change":260,"volume":894,"transactions":9,"vwap":740},"2026-05-20",5.08,2845400,{"date":896,"open":259,"high":897,"low":17,"close":806,"change":323,"percent_change":898,"volume":899,"transactions":9,"vwap":806},"2026-05-19",5.495,0.76,4447900,{"date":901,"open":748,"high":268,"low":227,"close":186,"change":199,"percent_change":902,"volume":903,"transactions":9,"vwap":186},"2026-05-18",2.54,4142500,{"date":905,"open":217,"high":761,"low":766,"close":745,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":745},"2026-05-15",0.17,3.44,2841900,{"date":910,"open":766,"high":911,"low":912,"close":775,"change":250,"percent_change":89,"volume":913,"transactions":9,"vwap":775},"2026-05-14",4.99,4.835,3408400,{"date":915,"open":786,"high":786,"low":197,"close":916,"change":847,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-13",4.89,-3.36,4322900,{"date":920,"open":806,"high":806,"low":786,"close":227,"change":305,"percent_change":667,"volume":921,"transactions":9,"vwap":227},"2026-05-12",4543300,{"date":923,"open":806,"high":267,"low":924,"close":16,"change":239,"percent_change":925,"volume":926,"transactions":9,"vwap":16},"2026-05-11",5.1,-2.44,3141300,{"date":928,"open":225,"high":815,"low":881,"close":226,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":226},"2026-05-08",-0.12,-2.2,3414500,{"date":933,"open":226,"high":934,"low":226,"close":189,"change":458,"percent_change":935,"volume":936,"transactions":9,"vwap":189},"2026-05-07",5.587,3.81,4612300,{"date":938,"open":329,"high":815,"low":755,"close":833,"change":729,"percent_change":939,"volume":940,"transactions":9,"vwap":833},"2026-05-06",-3.31,4084600,{"date":942,"open":259,"high":189,"low":268,"close":249,"change":250,"percent_change":251,"volume":943,"transactions":9,"vwap":249},"2026-05-05",3245500,{"date":945,"open":755,"high":946,"low":755,"close":259,"change":645,"percent_change":947,"volume":948,"transactions":9,"vwap":259},"2026-05-04",5.455,3.66,4370300,{"date":950,"open":951,"high":952,"low":951,"close":755,"change":188,"percent_change":723,"volume":953,"transactions":9,"vwap":755},"2026-05-01",5.03,5.276,4035700,{"date":955,"open":766,"high":956,"low":957,"close":958,"change":842,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-30",4.946,4.83,4.92,-1.4,4023300,{"date":962,"open":786,"high":963,"low":916,"close":911,"change":794,"percent_change":964,"volume":965,"transactions":9,"vwap":911},"2026-04-29",5.015,-1.58,3895500,{"date":967,"open":233,"high":806,"low":227,"close":228,"change":749,"percent_change":968,"volume":969,"transactions":9,"vwap":228},"2026-04-28",-0.59,4853100,{"date":971,"open":911,"high":972,"low":973,"close":924,"change":688,"percent_change":974,"volume":975,"transactions":9,"vwap":924},"2026-04-27",5.255,4.975,1.59,5106000,{"date":977,"open":978,"high":187,"low":978,"close":187,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":187},"2026-04-24",4.79,0.18,3.72,4671500,{"date":983,"open":984,"high":985,"low":26,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-23",5.13,5.14,4.84,-0.4,-7.63,6645500,{"date":991,"open":833,"high":992,"low":924,"close":186,"change":285,"percent_change":756,"volume":993,"transactions":9,"vwap":186},"2026-04-22",5.285,9062400,{"date":995,"open":996,"high":330,"low":762,"close":877,"change":929,"percent_change":997,"volume":998,"transactions":9,"vwap":877},"2026-04-21",5.355,-2.25,8894200,{"date":1000,"open":189,"high":1001,"low":740,"close":226,"change":929,"percent_change":930,"volume":1002,"transactions":9,"vwap":226},"2026-04-20",5.541,8970100,{"date":1004,"open":317,"high":1005,"low":1006,"close":189,"change":847,"percent_change":848,"volume":1007,"transactions":9,"vwap":189},"2026-04-17",5.72,5.395,4427100,{"date":1009,"open":257,"high":275,"low":189,"close":284,"change":487,"percent_change":1010,"volume":1011,"transactions":9,"vwap":284},"2026-04-16",3.88,5407100,{"date":1013,"open":246,"high":347,"low":1014,"close":734,"change":688,"percent_change":1015,"volume":1016,"transactions":9,"vwap":734},"2026-04-15",5.345,1.5,8461100,{"date":1018,"open":347,"high":292,"low":877,"close":226,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":226},"2026-04-14",-0.11,-2.02,3908100,{"date":1023,"open":267,"high":1024,"low":266,"close":331,"change":323,"percent_change":159,"volume":1025,"transactions":9,"vwap":331},"2026-04-13",5.51,4520800,{"date":1027,"open":258,"high":1028,"low":815,"close":246,"change":260,"percent_change":1029,"volume":1030,"transactions":9,"vwap":246},"2026-04-10",5.585,-3.4,3566700,{"date":1032,"open":284,"high":312,"low":189,"close":294,"change":295,"percent_change":296,"volume":1033,"transactions":9,"vwap":294},"2026-04-09",3463600,{"date":1035,"open":1036,"high":1037,"low":339,"close":275,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":275},"2026-04-08",6.05,6.1,-0.27,-4.56,4192800,{"date":1042,"open":595,"high":1043,"low":683,"close":683,"change":729,"percent_change":1044,"volume":1045,"transactions":9,"vwap":683},"2026-04-07",6.13,-2.95,2204300,{"date":1047,"open":1036,"high":1048,"low":1049,"close":1037,"change":323,"percent_change":137,"volume":1050,"transactions":9,"vwap":1037},"2026-04-06",6.15,6.0050001,1918000,{"date":1052,"open":1053,"high":1037,"low":683,"close":1054,"change":688,"percent_change":82,"volume":1055,"transactions":9,"vwap":1054},"2026-04-02",5.99,6.06,2321300,{"date":1057,"open":674,"high":595,"low":358,"close":1058,"change":20,"percent_change":359,"volume":1059,"transactions":9,"vwap":1058},"2026-04-01",5.98,2218900,{"date":1061,"open":1058,"high":1062,"low":1063,"close":1064,"change":107,"percent_change":102,"volume":1065,"transactions":9,"vwap":1064},"2026-03-31",6.165,5.94,6,2614300,{"date":1067,"open":1068,"high":1037,"low":358,"close":1063,"change":107,"percent_change":89,"volume":1069,"transactions":9,"vwap":1063},"2026-03-30",5.915,2552800,{"date":1071,"open":1072,"high":1073,"low":636,"close":1074,"change":794,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-03-27",5.86,5.89,5.88,-1.34,2391700,{"date":1078,"open":315,"high":1079,"low":315,"close":665,"change":578,"percent_change":598,"volume":1080,"transactions":9,"vwap":665},"2026-03-26",6.045,2081800,{"date":1082,"open":1073,"high":1063,"low":1083,"close":1084,"change":285,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-25",5.685,5.81,0.52,2494400,{"date":1088,"open":665,"high":1089,"low":673,"close":852,"change":608,"percent_change":1090,"volume":1091,"transactions":9,"vwap":852},"2026-03-24",5.97,-4.15,2738600,{"date":1093,"open":357,"high":1094,"low":1095,"close":1096,"change":578,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-23",6.085,5.84,6.03,2.55,3700000,{"date":1100,"open":676,"high":1101,"low":313,"close":1074,"change":929,"percent_change":770,"volume":1102,"transactions":9,"vwap":1074},"2026-03-20",5.985,4430700,{"date":1104,"open":1089,"high":628,"low":1105,"close":1064,"change":250,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1064},"2026-03-19",5.895,0.84,2904000,{"date":1109,"open":1074,"high":674,"low":1084,"close":676,"change":749,"percent_change":1110,"volume":1111,"transactions":9,"vwap":676},"2026-03-18",-0.5,3541100,{"date":1113,"open":346,"high":1114,"low":673,"close":1058,"change":629,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1058},"2026-03-17",6.125,4.18,4233400,{"date":1118,"open":313,"high":1068,"low":1119,"close":636,"change":561,"percent_change":1120,"volume":1121,"transactions":9,"vwap":636},"2026-03-16",5.71,-1.71,18312900,{"date":1123,"open":1095,"high":1053,"low":636,"close":1095,"change":816,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1095},"2026-03-13",-0.68,2408800,{"date":1127,"open":1095,"high":674,"low":666,"close":1074,"change":794,"percent_change":1075,"volume":1128,"transactions":9,"vwap":1074},"2026-03-12",2914400,{"date":1130,"open":1131,"high":607,"low":346,"close":665,"change":1132,"percent_change":1036,"volume":1133,"transactions":9,"vwap":665},"2026-03-11",5.9,0.34,3609300,{"date":1135,"open":315,"high":1136,"low":294,"close":284,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":284},"2026-03-10",5.815,-0.26,-4.42,2618800,{"date":1141,"open":1072,"high":1142,"low":852,"close":1074,"change":842,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1074},"2026-03-09",5.935,-1.18,1799700,{"date":1146,"open":1063,"high":1096,"low":303,"close":676,"change":112,"percent_change":847,"volume":1147,"transactions":9,"vwap":676},"2026-03-06",1728000,{"date":1149,"open":676,"high":1043,"low":1150,"close":665,"change":782,"percent_change":1132,"volume":1151,"transactions":9,"vwap":665},"2026-03-05",5.925,1786800,{"date":1153,"open":1064,"high":1064,"low":1154,"close":1063,"change":432,"percent_change":432,"volume":1155,"transactions":9,"vwap":1063},"2026-03-04",5.855,1662400,{"date":1157,"open":302,"high":1096,"low":699,"close":1063,"change":906,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1063},"2026-03-03",2.95,2736900,{"date":1161,"open":1005,"high":1073,"low":1119,"close":666,"change":700,"percent_change":1162,"volume":1163,"transactions":9,"vwap":666},"2026-03-02",-0.86,2240300,{"date":1165,"open":339,"high":313,"low":314,"close":346,"change":323,"percent_change":1166,"volume":1167,"transactions":9,"vwap":346},"2026-02-27",0.69,2862500,{"date":1169,"open":236,"high":1170,"low":652,"close":852,"change":152,"percent_change":618,"volume":1171,"transactions":9,"vwap":852},"2026-02-26",5.825,3265600,{"date":1173,"open":225,"high":189,"low":881,"close":249,"change":619,"percent_change":1174,"volume":1175,"transactions":9,"vwap":249},"2026-02-25",2.65,3373200,{"date":1177,"open":186,"high":267,"low":186,"close":225,"change":468,"percent_change":82,"volume":1178,"transactions":9,"vwap":225},"2026-02-24",2128900,{"date":1180,"open":249,"high":871,"low":801,"close":19,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":19},"2026-02-23",-0.37,-6.62,3193100,{"date":1185,"open":294,"high":1170,"low":292,"close":294,"change":112,"percent_change":729,"volume":1186,"transactions":9,"vwap":294},"2026-02-20",2221300,{"date":1188,"open":258,"high":284,"low":236,"close":709,"change":285,"percent_change":286,"volume":1189,"transactions":9,"vwap":709},"2026-02-19",1505400,{"date":1191,"open":258,"high":709,"low":1192,"close":314,"change":432,"percent_change":432,"volume":1193,"transactions":9,"vwap":314},"2026-02-18",5.487,1884900,{"date":1195,"open":236,"high":1196,"low":734,"close":314,"change":688,"percent_change":1197,"volume":1198,"transactions":9,"vwap":314},"2026-02-17",5.575,1.46,3984900,{"date":1200,"open":331,"high":292,"low":815,"close":723,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":723},"2026-02-13",0.1,1.86,3446600,{"date":1205,"open":1206,"high":1005,"low":972,"close":269,"change":276,"percent_change":1207,"volume":1208,"transactions":9,"vwap":269},"2026-02-12",5.695,-5.11,4413100,{"date":1210,"open":1131,"high":1131,"low":1211,"close":699,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":699},"2026-02-11",5.505,-0.21,-3.57,2909800,{"date":1216,"open":1073,"high":1217,"low":1095,"close":1073,"change":468,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1073},"2026-02-10",6.035,1.2,3537200,{"date":1221,"open":1064,"high":1049,"low":1222,"close":346,"change":729,"percent_change":1223,"volume":1224,"transactions":9,"vwap":346},"2026-02-09",5.795,-3,1879400,{"date":1226,"open":860,"high":674,"low":1227,"close":1064,"change":250,"percent_change":1106,"volume":1228,"transactions":9,"vwap":1064},"2026-02-06",5.885,3576400,{"date":1230,"open":1231,"high":1232,"low":358,"close":676,"change":1019,"percent_change":1233,"volume":1234,"transactions":9,"vwap":676},"2026-02-05",6.11,6.16,-1.82,3784300,{"date":1236,"open":1074,"high":1043,"low":346,"close":1054,"change":332,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1054},"2026-02-04",2.02,3770300,{"date":1240,"open":1048,"high":1048,"low":1222,"close":1063,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1063},"2026-02-03",-0.35,-5.56,3470100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":422,"change":218,"percent_change":1249,"volume":1250,"transactions":9,"vwap":422},"2026-02-02",6.39,6.535,6.25,-1.41,2873200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":576,"change":285,"percent_change":421,"volume":1256,"transactions":9,"vwap":576},"2026-01-30",6.3,6.46,6.28,2121500,{"date":1258,"open":1246,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-01-29",6.47,6.21,6.35,-0.22,-3.35,1638600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":889,"percent_change":578,"volume":1271,"transactions":9,"vwap":1270},"2026-01-28",6.62,6.69,6.555,6.57,1822800,{"date":1273,"open":1274,"high":504,"low":1275,"close":1276,"change":229,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-01-27",6.8,6.48,6.56,-3.39,1318000,{"date":1280,"open":543,"high":475,"low":569,"close":541,"change":250,"percent_change":159,"volume":1281,"transactions":9,"vwap":541},"2026-01-26",1595700,{"date":1283,"open":541,"high":486,"low":1284,"close":525,"change":295,"percent_change":1285,"volume":1286,"transactions":9,"vwap":525},"2026-01-23",6.685,-0.88,2650800,{"date":1288,"open":569,"high":1289,"low":1268,"close":1274,"change":619,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1274},"2026-01-22",6.83,2.1,1513900,{"date":1293,"open":1294,"high":495,"low":1295,"close":514,"change":250,"percent_change":898,"volume":1296,"transactions":9,"vwap":514},"2026-01-21",6.6,6.55,1683400,{"date":1298,"open":1276,"high":551,"low":1295,"close":560,"change":112,"percent_change":1299,"volume":1300,"transactions":9,"vwap":560},"2026-01-20",-0.15,2203700,{"date":1302,"open":484,"high":366,"low":1267,"close":1267,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1267},"2026-01-16",-0.34,-4.89,2228300,{"date":1307,"open":457,"high":457,"low":1308,"close":484,"change":208,"percent_change":997,"volume":1309,"transactions":9,"vwap":484},"2026-01-15",6.94,1234700,{"date":1311,"open":467,"high":1312,"low":1313,"close":457,"change":239,"percent_change":788,"volume":1314,"transactions":9,"vwap":457},"2026-01-14",7.25,7.035,1765100,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1312,"change":1241,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1312},"2026-01-13",7.62,7.22,-4.61,1304300,{"date":1322,"open":390,"high":1323,"low":447,"close":390,"change":749,"percent_change":853,"volume":1324,"transactions":9,"vwap":390},"2026-01-12",7.66,1213700,{"date":1326,"open":1327,"high":862,"low":1328,"close":1329,"change":700,"percent_change":380,"volume":1330,"transactions":9,"vwap":1329},"2026-01-09",7.64,7.505,7.63,884700,{"date":1332,"open":1333,"high":1334,"low":390,"close":1335,"change":794,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-08",7.69,7.725,7.68,-1.03,1890400,{"date":1339,"open":417,"high":1340,"low":1341,"close":1340,"change":458,"percent_change":1174,"volume":1342,"transactions":9,"vwap":1340},"2026-01-07",7.76,7.495,1078000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":419,"change":588,"percent_change":1348,"volume":1349,"transactions":9,"vwap":419},"2026-01-06",7.39,7.57,7.36,2.16,1506400,{"date":1351,"open":440,"high":1352,"low":1353,"close":377,"change":688,"percent_change":1354,"volume":1355,"transactions":9,"vwap":377},"2026-01-05",7.52,7.251,1.09,1515300,{"date":1357,"open":1358,"high":1358,"low":1359,"close":428,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":428},"2026-01-02",7.82,7.165,-0.46,-5.91,1790800,{"date":1364,"open":1358,"high":1365,"low":1366,"close":1367,"change":700,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2025-12-31",7.875,7.77,7.78,-0.64,968400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":285,"percent_change":147,"volume":1376,"transactions":9,"vwap":1375},"2025-12-30",7.75,7.895,7.73,7.83,1176500,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":688,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-12-29",7.7,7.845,7.8,1.04,1068500,{"date":1385,"open":1333,"high":1372,"low":1386,"close":1387,"change":889,"percent_change":199,"volume":1388,"transactions":9,"vwap":1387},"2025-12-26",7.67,7.72,718200,{"date":1390,"open":1333,"high":1391,"low":1323,"close":862,"change":782,"percent_change":1392,"volume":1393,"transactions":9,"vwap":862},"2025-12-24",7.735,0.26,1158300,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1333,"change":561,"percent_change":843,"volume":1398,"transactions":9,"vwap":1333},"2025-12-23",7.79,7.605,3714000,{"date":1400,"open":1401,"high":1402,"low":1366,"close":1396,"change":700,"percent_change":1368,"volume":1403,"transactions":9,"vwap":1396},"2025-12-22",7.86,7.9,1054500,{"date":1405,"open":407,"high":1406,"low":1391,"close":1407,"change":749,"percent_change":21,"volume":1408,"transactions":9,"vwap":1407},"2025-12-19",7.91,7.84,3424100,{"date":1410,"open":1375,"high":1411,"low":378,"close":1412,"change":889,"percent_change":199,"volume":1413,"transactions":9,"vwap":1412},"2025-12-18",7.935,7.87,2352000,{"date":1415,"open":1416,"high":1417,"low":378,"close":1401,"change":889,"percent_change":199,"volume":1418,"transactions":9,"vwap":1401},"2025-12-17",7.85,7.975,1974600,{"date":1420,"open":1335,"high":1406,"low":1386,"close":1416,"change":619,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1416},"2025-12-16",1.82,1763700,{"date":1424,"open":1425,"high":1425,"low":1333,"close":862,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":862},"2025-12-15",8.03,-0.32,-3.99,1456900,{"date":1430,"open":1425,"high":1431,"low":1432,"close":1425,"change":889,"percent_change":332,"volume":1433,"transactions":9,"vwap":1425},"2025-12-12",8.06,7.98,1630600,{"date":1435,"open":1432,"high":1436,"low":1437,"close":1438,"change":432,"percent_change":432,"volume":1439,"transactions":9,"vwap":1438},"2025-12-11",8.09,7.945,8.02,1610500,{"date":1441,"open":1431,"high":1442,"low":1443,"close":1438,"change":816,"percent_change":1110,"volume":1444,"transactions":9,"vwap":1438},"2025-12-10",8.205,8.0010004,2006200,{"date":1446,"open":1447,"high":1448,"low":1391,"close":1431,"change":142,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1431},"2025-12-09",7.74,8.075,4.13,2238900,{"date":1452,"open":1358,"high":1453,"low":862,"close":1447,"change":700,"percent_change":1368,"volume":1454,"transactions":9,"vwap":1447},"2025-12-08",7.97,2537600,{"date":1456,"open":1412,"high":1457,"low":1387,"close":1396,"change":1019,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1396},"2025-12-05",7.885,-1.39,2001200,{"date":1461,"open":420,"high":1462,"low":1329,"close":1402,"change":199,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1402},"2025-12-04",8,1.67,3328100,{"date":1466,"open":1407,"high":1462,"low":377,"close":1366,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1366},"2025-12-03",0.23,3.05,7850900,{"date":1471,"open":430,"high":1387,"low":1312,"close":429,"change":188,"percent_change":1472,"volume":1473,"transactions":9,"vwap":429},"2025-12-02",3.71,5616800,{"date":1475,"open":1476,"high":448,"low":465,"close":1477,"change":323,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-01",7.14,7.27,0.55,2166400,{"date":1481,"open":1482,"high":1483,"low":456,"close":1484,"change":782,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-11-28",7.21,7.339,7.23,0.28,1076300,{"date":1488,"open":456,"high":1489,"low":1490,"close":1482,"change":749,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1482},"2025-11-26",7.29,7.145,-0.41,2169600,{"date":1494,"open":1495,"high":1347,"low":1496,"close":1497,"change":578,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-11-25",7.1,7.051,7.24,2.12,1398100,{"date":1501,"open":1502,"high":1490,"low":367,"close":465,"change":20,"percent_change":1503,"volume":1504,"transactions":9,"vwap":465},"2025-11-24",7.04,-0.28,1744300,{"date":1506,"open":544,"high":1359,"low":532,"close":503,"change":979,"percent_change":1507,"volume":1508,"transactions":9,"vwap":503},"2025-11-21",2.6,1625600,{"date":1510,"open":1502,"high":503,"low":494,"close":544,"change":816,"percent_change":1511,"volume":1512,"transactions":9,"vwap":544},"2025-11-20",-0.57,1230300,{"date":1514,"open":484,"high":1495,"low":1515,"close":366,"change":816,"percent_change":1511,"volume":1516,"transactions":9,"vwap":366},"2025-11-19",6.92,1340800,{"date":1518,"open":379,"high":1519,"low":379,"close":1520,"change":112,"percent_change":305,"volume":1521,"transactions":9,"vwap":1520},"2025-11-18",7.065,7.01,1135700,{"date":1523,"open":1476,"high":1497,"low":1524,"close":1525,"change":1137,"percent_change":1213,"volume":1526,"transactions":9,"vwap":1525},"2025-11-17",7,7.02,1986300,{"date":1528,"open":1482,"high":1529,"low":1530,"close":1531,"change":20,"percent_change":1038,"volume":1532,"transactions":9,"vwap":1531},"2025-11-14",7.315,7.19,7.28,1134000,{"date":1534,"open":1347,"high":447,"low":1318,"close":440,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":440},"2025-11-13",-0.2,-2.67,1230000,{"date":1539,"open":1540,"high":1317,"low":1541,"close":447,"change":700,"percent_change":1542,"volume":1543,"transactions":9,"vwap":447},"2025-11-12",7.51,7.475,-0.66,1442400,{"date":1545,"open":377,"high":1346,"low":377,"close":1546,"change":1201,"percent_change":82,"volume":1547,"transactions":9,"vwap":1546},"2025-11-11",7.55,834800,{"date":1549,"open":1550,"high":1551,"low":377,"close":1552,"change":285,"percent_change":127,"volume":1553,"transactions":9,"vwap":1552},"2025-11-10",7.42,7.525,7.45,1265300,{"date":1555,"open":439,"high":439,"low":428,"close":1550,"change":561,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1550},"2025-11-07",-1.33,1192200,{"date":1559,"open":1352,"high":1560,"low":1561,"close":1352,"change":749,"percent_change":987,"volume":1562,"transactions":9,"vwap":1352},"2025-11-06",7.585,7.385,1667800,{"date":1564,"open":1352,"high":390,"low":1565,"close":1546,"change":782,"percent_change":188,"volume":1566,"transactions":9,"vwap":1546},"2025-11-05",7.455,1248600,{"date":1568,"open":1346,"high":1569,"low":1570,"close":1571,"change":260,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-11-04",7.635,7.445,7.53,-2.46,949400,{"date":1575,"open":1387,"high":1372,"low":1576,"close":1387,"change":432,"percent_change":432,"volume":1577,"transactions":9,"vwap":1387},"2025-11-03",7.515,1596400,{"date":1579,"open":1580,"high":1374,"low":429,"close":1387,"change":578,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1387},"2025-10-31",7.58,1.98,1277200,{"date":1584,"open":419,"high":862,"low":1352,"close":1346,"change":749,"percent_change":853,"volume":1585,"transactions":9,"vwap":1346},"2025-10-30",1467900,{"date":1587,"open":1379,"high":395,"low":1588,"close":390,"change":208,"percent_change":1589,"volume":1590,"transactions":9,"vwap":390},"2025-10-29",7.535,-2.06,1930700,{"date":1592,"open":1401,"high":1402,"low":1374,"close":1340,"change":794,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1340},"2025-10-28",-1.02,618400,{"date":1596,"open":1375,"high":407,"low":1381,"close":1407,"change":250,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1407},"2025-10-27",0.64,743600,{"date":1600,"open":1401,"high":1457,"low":1366,"close":1396,"change":285,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1396},"2025-10-24",0.39,800800,{"date":1604,"open":1381,"high":1358,"low":1334,"close":1340,"change":700,"percent_change":1368,"volume":1605,"transactions":9,"vwap":1340},"2025-10-23",678600,{"date":1607,"open":1381,"high":1401,"low":862,"close":378,"change":432,"percent_change":432,"volume":1608,"transactions":9,"vwap":378},"2025-10-22",891600,{"date":1610,"open":1387,"high":1406,"low":1335,"close":378,"change":250,"percent_change":1597,"volume":1611,"transactions":9,"vwap":378},"2025-10-21",858800,{"date":1613,"open":1323,"high":378,"low":1323,"close":1340,"change":619,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1340},"2025-10-20",1.84,832000,{"date":1617,"open":1352,"high":1618,"low":1540,"close":1317,"change":250,"percent_change":137,"volume":1619,"transactions":9,"vwap":1317},"2025-10-17",7.625,1141700,{"date":1621,"open":1323,"high":1622,"low":1623,"close":1346,"change":749,"percent_change":853,"volume":1624,"transactions":9,"vwap":1346},"2025-10-16",7.701,7.521,1430100,{"date":1626,"open":1346,"high":390,"low":439,"close":390,"change":735,"percent_change":1218,"volume":1627,"transactions":9,"vwap":390},"2025-10-15",1036500,{"date":1629,"open":1550,"high":1346,"low":377,"close":1540,"change":112,"percent_change":239,"volume":1630,"transactions":9,"vwap":1540},"2025-10-14",1036900,{"date":1632,"open":1352,"high":1633,"low":1550,"close":1352,"change":107,"percent_change":777,"volume":1634,"transactions":9,"vwap":1352},"2025-10-13",7.555,1413000,{"date":1636,"open":1386,"high":1335,"low":377,"close":1637,"change":729,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-10",7.46,-2.36,2262100,{"date":1641,"open":1346,"high":1335,"low":1633,"close":1327,"change":432,"percent_change":432,"volume":1642,"transactions":9,"vwap":1327},"2025-10-09",1221900,{"date":1644,"open":1346,"high":1335,"low":1645,"close":1327,"change":1201,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1327},"2025-10-08",7.491,1.33,1394200,{"date":1649,"open":1447,"high":1650,"low":1651,"close":429,"change":1212,"percent_change":1652,"volume":1653,"transactions":9,"vwap":429},"2025-10-07",7.826,7.425,-2.71,2264400,{"date":1655,"open":1381,"high":1656,"low":1387,"close":1372,"change":20,"percent_change":1137,"volume":1657,"transactions":9,"vwap":1372},"2025-10-06",7.915,1513200,{"date":1659,"open":1340,"high":1380,"low":1374,"close":1366,"change":285,"percent_change":1601,"volume":1660,"transactions":9,"vwap":1366},"2025-10-03",1210400,{"date":1662,"open":1396,"high":1663,"low":1447,"close":1447,"change":20,"percent_change":1137,"volume":1664,"transactions":9,"vwap":1447},"2025-10-02",7.925,1001200,{"date":1666,"open":862,"high":1412,"low":862,"close":1340,"change":323,"percent_change":1085,"volume":1667,"transactions":9,"vwap":1340},"2025-10-01",1478700,{"date":1669,"open":1670,"high":420,"low":1335,"close":1387,"change":1299,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1387},"2025-09-30",7.93,-1.91,1349100,{"date":1674,"open":1402,"high":1462,"low":1407,"close":1412,"change":889,"percent_change":199,"volume":1675,"transactions":9,"vwap":1412},"2025-09-29",1592200,{"date":1677,"open":1396,"high":407,"low":1678,"close":1401,"change":250,"percent_change":1597,"volume":1679,"transactions":9,"vwap":1401},"2025-09-26",7.755,924000,{"date":1681,"open":1401,"high":1401,"low":1387,"close":378,"change":561,"percent_change":1682,"volume":1683,"transactions":9,"vwap":378},"2025-09-25",-1.26,1422800,{"date":1685,"open":420,"high":1432,"low":1686,"close":1406,"change":323,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1406},"2025-09-24",7.835,0.51,1142700,{"date":1690,"open":1670,"high":1691,"low":378,"close":1412,"change":749,"percent_change":21,"volume":1692,"transactions":9,"vwap":1412},"2025-09-23",7.96,1565400,{"date":1694,"open":1372,"high":1670,"low":1387,"close":1402,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1402},"2025-09-22",0.11,1.41,1919100,{"date":1699,"open":407,"high":1700,"low":1366,"close":1396,"change":1019,"percent_change":1458,"volume":1701,"transactions":9,"vwap":1396},"2025-09-19",7.92,4279400,{"date":1703,"open":1432,"high":1704,"low":378,"close":1402,"change":285,"percent_change":147,"volume":1705,"transactions":9,"vwap":1402},"2025-09-18",8.13,2758400,{"date":1707,"open":1381,"high":1708,"low":1709,"close":1412,"change":688,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1412},"2025-09-17",8.035,7.775,1.03,2084600,{"date":1713,"open":378,"high":1714,"low":1323,"close":1396,"change":112,"percent_change":239,"volume":1715,"transactions":9,"vwap":1396},"2025-09-16",7.825,1408900,{"date":1717,"open":1366,"high":1718,"low":1447,"close":1381,"change":688,"percent_change":1382,"volume":1719,"transactions":9,"vwap":1381},"2025-09-15",7.95,2568400,{"date":1721,"open":1412,"high":1722,"low":1723,"close":1387,"change":729,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1387},"2025-09-12",7.89,7.705,-2.28,2183600,{"date":1727,"open":1340,"high":1670,"low":1387,"close":1402,"change":645,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1402},"2025-09-11",2.46,1503800,{"date":1731,"open":1416,"high":1670,"low":1323,"close":862,"change":305,"percent_change":219,"volume":1732,"transactions":9,"vwap":862},"2025-09-10",1439800,{"date":1734,"open":1670,"high":1735,"low":1396,"close":1416,"change":295,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1416},"2025-09-09",7.99,-0.76,1535900,{"date":1739,"open":378,"high":1740,"low":1723,"close":1406,"change":1201,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1406},"2025-09-08",8.055,1.28,3038300,{"date":1744,"open":1416,"high":1745,"low":1327,"close":378,"change":20,"percent_change":1137,"volume":1746,"transactions":9,"vwap":378},"2025-09-05",8.025,2496200,{"date":1748,"open":1447,"high":1412,"low":1540,"close":1375,"change":735,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1375},"2025-09-04",1.16,3915400,{"date":1752,"open":1753,"high":1754,"low":862,"close":1447,"change":1162,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1447},"2025-09-03",8.2,8.49,-10,7565500,{"date":1758,"open":1754,"high":1759,"low":25,"close":1760,"change":816,"percent_change":1360,"volume":1761,"transactions":9,"vwap":1760},"2025-09-02",8.69,8.6,4657000,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1019,"percent_change":1682,"volume":1768,"transactions":9,"vwap":1767},"2025-08-29",8.78,8.81,8.43,8.64,4107400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":735,"percent_change":1382,"volume":1775,"transactions":9,"vwap":1774},"2025-08-28",8.71,8.845,8.685,8.75,1819100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":515,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-08-27",8.41,8.67,8.355,8.66,3.46,1494600,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-08-26",8.63,8.72,8.37,-0.24,-2.79,2164400,{"date":1793,"open":1794,"high":1759,"low":1795,"close":1796,"change":1019,"percent_change":1682,"volume":1797,"transactions":9,"vwap":1796},"2025-08-25",8.65,8.52,8.61,1593100,{"date":1799,"open":1766,"high":1800,"low":1801,"close":1787,"change":1802,"percent_change":227,"volume":1803,"transactions":9,"vwap":1787},"2025-08-22",8.83,8.326,0.42,1468400,{"date":1805,"open":1806,"high":1807,"low":1442,"close":1808,"change":782,"percent_change":629,"volume":1809,"transactions":9,"vwap":1808},"2025-08-21",8.29,8.36,8.3,690700,{"date":1811,"open":1812,"high":1807,"low":1813,"close":1814,"change":842,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-08-20",8.34,8.175,8.28,-0.84,857200,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":20,"percent_change":1789,"volume":1823,"transactions":9,"vwap":1822},"2025-08-19",8.4,8.515,8.27,8.35,1134900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1788,"change":332,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1788},"2025-08-18",8.26,8.38,8.24,1.45,1724400,{"date":1832,"open":1833,"high":1808,"low":1432,"close":1834,"change":487,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-08-15",8.07,8.25,2.61,2092000,{"date":1838,"open":1839,"high":400,"low":1735,"close":418,"change":1262,"percent_change":1840,"volume":1841,"transactions":9,"vwap":418},"2025-08-14",8.15,-2.66,948700,{"date":1843,"open":1844,"high":1814,"low":420,"close":1826,"change":1485,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1826},"2025-08-13",8.05,3.51,2591600,{"date":1848,"open":1402,"high":1849,"low":378,"close":1432,"change":688,"percent_change":102,"volume":1850,"transactions":9,"vwap":1432},"2025-08-12",8.065,2012700,{"date":1852,"open":1436,"high":398,"low":1722,"close":1402,"change":1262,"percent_change":1652,"volume":1853,"transactions":9,"vwap":1402},"2025-08-11",1638800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1303,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-08-08",8.45,8.51,8.095,8.12,-4.02,1999600,{"date":1863,"open":1864,"high":1865,"low":1780,"close":1866,"change":1511,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-07",9.19,9.2,8.46,-6.31,1453500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":199,"percent_change":1197,"volume":1875,"transactions":9,"vwap":1874},"2025-08-06",8.98,9.08,8.955,9.03,1189800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":285,"percent_change":1132,"volume":1882,"transactions":9,"vwap":1881},"2025-08-05",8.99,9.04,8.89,8.9,1582300,{"date":1884,"open":1781,"high":1871,"low":1794,"close":1885,"change":515,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-08-04",8.87,3.38,1445900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-08-01",8.86,8.885,8.56,8.58,-0.43,-4.77,1923700,{"date":1898,"open":1899,"high":1864,"low":1900,"close":1901,"change":295,"percent_change":1542,"volume":1902,"transactions":9,"vwap":1901},"2025-07-31",9.12,8.95,9.01,1649200,{"date":1904,"open":1905,"high":1906,"low":1879,"close":1907,"change":1503,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-07-30",9.37,9.375,9.07,-2.99,1292500,{"date":1911,"open":1912,"high":176,"low":1913,"close":1914,"change":250,"percent_change":286,"volume":1915,"transactions":9,"vwap":1914},"2025-07-29",9.39,9.245,9.35,2456300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":735,"percent_change":469,"volume":1922,"transactions":9,"vwap":1921},"2025-07-28",9.26,9.345,9.22,9.3,1092700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":906,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-07-25",9.13,9.25,9.015,9.21,1.88,2485800,{"date":1932,"open":1933,"high":1934,"low":1878,"close":1879,"change":700,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1879},"2025-07-24",9.05,9.102,-0.55,1226800,{"date":1938,"open":1879,"high":1939,"low":1940,"close":1939,"change":323,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-07-23",9.09,8.92,0.44,1889000,{"date":1944,"open":1871,"high":1945,"low":1871,"close":1933,"change":107,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1933},"2025-07-22",9.11,0.67,1259400,{"date":1949,"open":1879,"high":1950,"low":1951,"close":1878,"change":112,"percent_change":1019,"volume":1952,"transactions":9,"vwap":1878},"2025-07-21",9.1,8.93,1438600,{"date":1954,"open":1879,"high":1907,"low":1955,"close":1956,"change":112,"percent_change":1019,"volume":1957,"transactions":9,"vwap":1956},"2025-07-18",8.96,9,2008000,{"date":1959,"open":1765,"high":1879,"low":1960,"close":1901,"change":1467,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1901},"2025-07-17",8.8,2.62,2486500,{"date":1964,"open":1771,"high":1960,"low":1786,"close":1764,"change":588,"percent_change":1202,"volume":1965,"transactions":9,"vwap":1764},"2025-07-16",2070500,{"date":1967,"open":1968,"high":1764,"low":1760,"close":1969,"change":295,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-07-15",8.76,8.62,-0.69,2032800,{"date":1973,"open":1974,"high":1975,"low":1795,"close":1976,"change":578,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-07-14",8.53,8.79,8.68,1.76,2323000,{"date":1980,"open":1940,"high":1873,"low":1795,"close":1974,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1974},"2025-07-11",-0.51,-5.64,3592000,{"date":1985,"open":1950,"high":1986,"low":1987,"close":1879,"change":794,"percent_change":1285,"volume":1988,"transactions":9,"vwap":1879},"2025-07-10",9.145,8.88,2120300,{"date":1990,"open":1956,"high":1991,"low":1900,"close":1899,"change":332,"percent_change":1646,"volume":1992,"transactions":9,"vwap":1899},"2025-07-09",9.18,3138900,{"date":1994,"open":1987,"high":1956,"low":1767,"close":1956,"change":889,"percent_change":1695,"volume":1995,"transactions":9,"vwap":1956},"2025-07-08",5156100,{"date":1997,"open":1759,"high":1927,"low":1796,"close":1878,"change":1467,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1878},"2025-07-07",2.63,3539600,{"date":2001,"open":1976,"high":2002,"low":1786,"close":1968,"change":578,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1968},"2025-07-03",8.939,1.74,2541400,{"date":2006,"open":1781,"high":2007,"low":1788,"close":1796,"change":700,"percent_change":750,"volume":2008,"transactions":9,"vwap":1796},"2025-07-02",8.675,5521300,{"date":2010,"open":1778,"high":1987,"low":1778,"close":1781,"change":458,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1781},"2025-07-01",2.36,4483800,{"date":2014,"open":1806,"high":2015,"low":2016,"close":1866,"change":122,"percent_change":1468,"volume":2017,"transactions":9,"vwap":1866},"2025-06-30",8.57,8.239,4293600,{"date":2019,"open":1827,"high":1827,"low":1432,"close":400,"change":260,"percent_change":2020,"volume":2021,"transactions":9,"vwap":400},"2025-06-27",-2.26,7995500,{"date":2023,"open":1806,"high":1766,"low":2024,"close":1819,"change":979,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1819},"2025-06-26",8.14,2.19,3389900,{"date":2028,"open":2029,"high":2030,"low":400,"close":2031,"change":1299,"percent_change":788,"volume":2032,"transactions":9,"vwap":2031},"2025-06-25",8.33,8.481,8.22,2986800,{"date":2034,"open":2035,"high":2036,"low":2037,"close":1788,"change":122,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1788},"2025-06-24",8.23,8.435,8.185,3.08,2513200,{"date":2041,"open":1438,"high":398,"low":1670,"close":1859,"change":1201,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1859},"2025-06-23",1.25,2267800,{"date":2045,"open":1453,"high":2046,"low":420,"close":1438,"change":749,"percent_change":1181,"volume":2047,"transactions":9,"vwap":1438},"2025-06-20",8.125,3612600,{"date":2049,"open":1812,"high":1812,"low":418,"close":1844,"change":1038,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1844},"2025-06-18",-3.25,1762400,{"date":2053,"open":409,"high":2054,"low":409,"close":2055,"change":1695,"percent_change":82,"volume":2056,"transactions":9,"vwap":2055},"2025-06-17",8.545,8.32,3924600,{"date":2058,"open":1735,"high":2059,"low":1417,"close":400,"change":1392,"percent_change":2060,"volume":2061,"transactions":9,"vwap":400},"2025-06-16",8.265,3.27,2737900,{"date":2063,"open":1438,"high":1431,"low":2064,"close":1718,"change":208,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1718},"2025-06-13",7.905,-1.97,2240700,{"date":2068,"open":2069,"high":25,"low":1691,"close":2070,"change":1360,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-06-12",8.155,8.11,-5.37,5799600,{"date":2074,"open":1960,"high":1800,"low":2075,"close":2015,"change":1137,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2015},"2025-06-11",8.48,-2.94,2391200,{"date":2079,"open":1781,"high":1890,"low":1969,"close":1800,"change":199,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1800},"2025-06-10",1.49,2451800,{"date":2083,"open":1960,"high":2084,"low":1976,"close":2085,"change":295,"percent_change":1124,"volume":2086,"transactions":9,"vwap":2085},"2025-06-09",8.895,8.7,2131100,{"date":2088,"open":1900,"high":1878,"low":2015,"close":1968,"change":218,"percent_change":1593,"volume":2089,"transactions":9,"vwap":1968},"2025-06-06",2989800,{"date":2091,"open":1950,"high":1913,"low":2092,"close":2093,"change":1212,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-06-05",8.825,8.85,-2.32,2058600,{"date":2097,"open":1956,"high":2098,"low":2099,"close":2100,"change":1687,"percent_change":665,"volume":2101,"transactions":9,"vwap":2100},"2025-06-04",9.34,8.74,9.06,4578200,{"date":2103,"open":1859,"high":2104,"low":387,"close":2105,"change":1132,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-06-03",8.605,8.55,4.14,3006000,{"date":2109,"open":2110,"high":2036,"low":409,"close":400,"change":229,"percent_change":2111,"volume":2112,"transactions":9,"vwap":400},"2025-06-02",8.39,-2.73,1567900,{"date":2114,"open":2115,"high":2105,"low":1827,"close":2116,"change":700,"percent_change":968,"volume":2117,"transactions":9,"vwap":2116},"2025-05-30",8.5,8.44,1352900,{"date":2119,"open":2115,"high":2105,"low":1822,"close":1754,"change":468,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1754},"2025-05-29",0.83,1468600,{"date":2123,"open":2029,"high":1866,"low":2124,"close":2125,"change":1695,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-05-28",8.305,8.42,1.32,1025900,{"date":2129,"open":409,"high":1822,"low":1436,"close":2130,"change":1485,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-05-27",8.31,3.49,1048700,{"date":2134,"open":1462,"high":2135,"low":2136,"close":1425,"change":847,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1425},"2025-05-23",8.1,7.995,-2.07,1151100,{"date":2140,"open":1844,"high":1821,"low":1453,"close":1753,"change":578,"percent_change":1202,"volume":2141,"transactions":9,"vwap":1753},"2025-05-22",977400,{"date":2143,"open":388,"high":400,"low":2144,"close":1844,"change":1262,"percent_change":1840,"volume":2145,"transactions":9,"vwap":1844},"2025-05-21",8.0050001,811300,{"date":2147,"open":1821,"high":2029,"low":2148,"close":1821,"change":842,"percent_change":1815,"volume":2149,"transactions":9,"vwap":1821},"2025-05-20",8.19,1005300,{"date":2151,"open":1821,"high":2152,"low":1828,"close":1812,"change":561,"percent_change":1143,"volume":2153,"transactions":9,"vwap":1812},"2025-05-19",8.405,949800,{"date":2155,"open":1974,"high":2105,"low":2156,"close":2116,"change":816,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2116},"2025-05-16",8.395,-0.47,1674100,{"date":2160,"open":1856,"high":2161,"low":1822,"close":2075,"change":889,"percent_change":332,"volume":2162,"transactions":9,"vwap":2075},"2025-05-15",8.555,1028200,{"date":2164,"open":2115,"high":2165,"low":1766,"close":2166,"change":20,"percent_change":1789,"volume":2167,"transactions":9,"vwap":2166},"2025-05-14",8.585,8.47,1323500,{"date":2169,"open":1778,"high":2170,"low":1778,"close":1754,"change":688,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1754},"2025-05-13",8.54,0.95,1103500,{"date":2174,"open":1822,"high":2115,"low":2175,"close":1778,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1778},"2025-05-12",8.291,0.36,4.47,916900,{"date":2180,"open":1833,"high":1704,"low":1735,"close":1844,"change":782,"percent_change":122,"volume":2181,"transactions":9,"vwap":1844},"2025-05-09",984000,{"date":2183,"open":1407,"high":2070,"low":1709,"close":1425,"change":515,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1425},"2025-05-08",3.75,1012500,{"date":2187,"open":1333,"high":1366,"low":1329,"close":1447,"change":1695,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1447},"2025-05-07",1.44,679900,{"date":2191,"open":390,"high":1678,"low":419,"close":1329,"change":218,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1329},"2025-05-06",-1.17,683600,{"date":2195,"open":1335,"high":1401,"low":1335,"close":1387,"change":816,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1387},"2025-05-05",-0.52,813500,{"date":2199,"open":378,"high":1380,"low":862,"close":1340,"change":250,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1340},"2025-05-02",0.65,721100,{"date":2203,"open":1396,"high":1375,"low":1333,"close":862,"change":782,"percent_change":1392,"volume":2204,"transactions":9,"vwap":862},"2025-05-01",929400,{"date":2206,"open":1346,"high":395,"low":1637,"close":1333,"change":749,"percent_change":853,"volume":2207,"transactions":9,"vwap":1333},"2025-04-30",956600,{"date":2209,"open":1379,"high":1366,"low":1335,"close":1387,"change":323,"percent_change":1085,"volume":2210,"transactions":9,"vwap":1387},"2025-04-29",2070800,{"date":2212,"open":2213,"high":1447,"low":417,"close":1335,"change":782,"percent_change":1392,"volume":2214,"transactions":9,"vwap":1335},"2025-04-28",7.65,1192800,{"date":2216,"open":1552,"high":1323,"low":2217,"close":1323,"change":619,"percent_change":1202,"volume":2218,"transactions":9,"vwap":1323},"2025-04-25",7.44,806200,{"date":2220,"open":1312,"high":419,"low":2221,"close":1352,"change":152,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1352},"2025-04-24",7.225,4.88,1277800,{"date":2225,"open":1312,"high":2226,"low":2227,"close":2228,"change":199,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-04-23",7.433,7.16,7.17,1.85,1490300,{"date":180,"open":534,"high":2232,"low":2233,"close":1502,"change":906,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1502},7.05,6.851,2.47,3821000]