[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOMO":3,"homepage-market-summary":30,"stock-historical-DOMO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DOMO","2026-09-23",{"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},"Domo, Inc. Class B Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Domo Inc provides a cloud-based platform that digitally connects all the data, systems, and people in an organization, giving them access to real-time data and insights and allowing them to manage their business from their smartphones. The company offers a platform to its customers as a subscription-based service. Users receive notifications on any device and immediately act on the invitation, after which the system can write back to the original system of record. The company derives revenue from subscriptions to its cloud-based platform and professional services.","876","American Fork, UT",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.55,3.67,3.4519,3.7,-0.15,-4.05,3179185.002744,14535,3.5395,15.57,1.84,1514819.9865985638,12.5,2069,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":39,"sparkline":55,"date":41},"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":39,"sparkline":62,"date":41},"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":39,"sparkline":69,"date":41},"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":41},"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":39,"sparkline":84,"date":41},"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":39,"sparkline":91,"date":41},"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":39,"sparkline":98,"date":41},"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":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"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":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":39},"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":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},18.489,1239047,452252256.743451,-57.02,"2025-04-10",[183,184,194,205,215,225,235,244,253,262,270,278,286,295,303,312,320,326,334,343,350,355,363,372,379,385,395,403,411,417,422,430,438,444,449,455,461,468,474,482,492,501,509,517,525,535,543,553,562,570,576,582,589,597,604,610,615,621,627,633,641,650,658,667,675,683,691,700,706,714,720,728,734,741,746,753,759,765,771,778,786,792,797,801,804,810,817,821,824,829,836,841,846,851,858,861,865,869,874,878,882,887,892,896,902,906,912,918,923,926,930,937,943,949,954,962,969,975,980,986,991,996,1003,1010,1015,1019,1023,1028,1033,1037,1041,1046,1053,1061,1068,1076,1085,1093,1099,1105,1112,1119,1124,1129,1134,1140,1145,1150,1155,1160,1164,1168,1173,1180,1187,1195,1201,1210,1218,1226,1232,1239,1247,1256,1263,1269,1276,1281,1290,1298,1305,1312,1318,1324,1333,1341,1349,1356,1363,1369,1376,1384,1389,1396,1404,1412,1420,1427,1435,1442,1447,1454,1459,1466,1472,1478,1482,1489,1495,1502,1510,1517,1525,1533,1541,1549,1555,1561,1568,1576,1584,1591,1597,1605,1612,1620,1629,1636,1644,1652,1661,1668,1676,1684,1691,1698,1705,1712,1718,1726,1732,1737,1743,1751,1757,1763,1770,1776,1783,1790,1797,1804,1810,1818,1825,1832,1840,1847,1855,1863,1871,1880,1889,1895,1903,1911,1919,1927,1936,1942,1949,1957,1962,1970,1976,1982,1987,1993,2000,2008,2015,2021,2028,2037,2041,2047,2055,2062,2068,2075,2083,2091,2098,2106,2112,2117,2123,2128,2134,2139,2146,2151,2157,2163,2168,2173,2179,2185,2190,2195,2199,2204,2209,2216,2223,2226,2233,2240,2247,2252,2256,2260,2267,2272,2278,2284,2291,2296,2302,2310,2316,2322,2329,2334,2340,2344,2350,2353,2358,2363,2368,2372,2378,2382,2387,2395,2402,2407,2411,2416,2421,2426,2430,2435,2442,2448,2456,2463,2470,2475,2482,2488,2496,2501,2507,2515,2523,2529,2534,2539,2544,2552,2559,2565,2571],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-22",3.76,3.805,3.685,-0.02,-0.54,1082167.521061,6266,3.7316,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-21",3.8,3.82,3.65,3.72,-0.04,-1.06,1313004.903946,7138,3.7114,{"date":206,"open":207,"high":208,"low":209,"close":186,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-18",3.86,3.865,3.73,-0.1,-2.59,1985754.820346,5954,3.7746,{"date":216,"open":217,"high":218,"low":219,"close":207,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-17",3.85,3.89,3.825,0.02,0.52,445600.276804,3800,3.8655,{"date":226,"open":227,"high":228,"low":187,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-16",3.87,3.895,3.84,-0.08,-2.04,853130.282536,6078,3.833,{"date":236,"open":237,"high":238,"low":239,"close":237,"change":113,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-15",3.92,3.95,3.875,-0.25,1149833.225436,6736,3.9224,{"date":245,"open":217,"high":246,"low":229,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-14",3.98,3.93,0.1,2.61,2344031.774015,9724,3.9239,{"date":254,"open":196,"high":227,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-11",3.77,3.83,0.05,1.32,1380921.121979,8465,3.827,{"date":263,"open":186,"high":256,"low":264,"close":265,"change":266,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-10",3.745,3.78,0,971499.453178,7407,3.7713,{"date":271,"open":207,"high":272,"low":255,"close":265,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-09",3.96,-0.05,-1.31,1504690.724448,8240,3.8128,{"date":279,"open":229,"high":280,"low":281,"close":256,"change":273,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-08",3.88,3.71,-1.29,2319190.44854,10601,3.7984,{"date":287,"open":288,"high":289,"low":288,"close":280,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-04",3.615,4.01,0.09,2.37,2553584.072167,15717,3.9119,{"date":296,"open":265,"high":297,"low":264,"close":298,"change":248,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-03",3.855,3.79,2.71,1264197.321469,8256,3.7934,{"date":304,"open":305,"high":306,"low":17,"close":305,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-02",3.69,3.7564,0.01,0.27,739093.53116,6023,3.6973,{"date":313,"open":196,"high":196,"low":314,"close":315,"change":210,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-01",3.655,3.68,-2.65,1183253.191237,8103,3.7204,{"date":321,"open":217,"high":239,"low":186,"close":265,"change":230,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-31",-2.07,599376.949345,6229,3.8145,{"date":327,"open":328,"high":329,"low":217,"close":207,"change":273,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-28",3.94,3.97,-1.28,596151.53404,6134,3.8841,{"date":335,"open":207,"high":336,"low":217,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-27",4.02,3.91,0.13,3.44,1849349.855566,10497,3.9265,{"date":344,"open":17,"high":345,"low":17,"close":265,"change":108,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-26",3.8477,1.61,2850606.366052,15166,3.776,{"date":351,"open":265,"high":256,"low":19,"close":199,"change":200,"percent_change":201,"volume":352,"transactions":353,"vwap":354},"2026-08-25",1117463.824198,7422,3.7381,{"date":356,"open":298,"high":357,"low":358,"close":186,"change":200,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-24",3.8163,3.735,-1.05,507957.649108,5856,3.7776,{"date":364,"open":298,"high":365,"low":366,"close":196,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-21",3.815,3.74,0.03,0.8,477404.800398,5325,3.7814,{"date":373,"open":374,"high":375,"low":188,"close":255,"change":367,"percent_change":368,"volume":376,"transactions":377,"vwap":378},"2026-08-20",3.75,3.795,588499.032752,6601,3.748,{"date":380,"open":255,"high":197,"low":305,"close":366,"change":113,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-19",-0.27,834748.309121,8082,3.7571,{"date":386,"open":387,"high":388,"low":389,"close":374,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-18",3.81,3.8684,3.725,-0.06,-1.57,506280.6598,4672,3.7643,{"date":396,"open":397,"high":398,"low":196,"close":387,"change":210,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-17",3.9,3.925,-2.56,760054.87357,8408,3.8434,{"date":404,"open":246,"high":405,"low":218,"close":337,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-14",4.009,-0.07,-1.76,553711.148635,6368,3.9249,{"date":412,"open":337,"high":289,"low":218,"close":246,"change":108,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-13",1.53,886479.126142,7702,3.9507,{"date":418,"open":247,"high":238,"low":227,"close":237,"change":266,"percent_change":266,"volume":419,"transactions":420,"vwap":421},"2026-08-12",520406.58202,5714,3.911,{"date":423,"open":424,"high":425,"low":337,"close":237,"change":210,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-11",3.985,4.06,-2.49,568086.697859,6474,3.9637,{"date":431,"open":217,"high":432,"low":217,"close":336,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-10",4.04,0.11,2.81,1417316.734123,9770,3.981,{"date":439,"open":227,"high":247,"low":229,"close":337,"change":433,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-07",2.89,873682.814366,7809,3.8936,{"date":445,"open":374,"high":197,"low":281,"close":196,"change":266,"percent_change":266,"volume":446,"transactions":447,"vwap":448},"2026-08-06",498291.413671,5722,3.7892,{"date":450,"open":237,"high":237,"low":298,"close":196,"change":200,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-05",-1.04,573337.999655,5903,3.8321,{"date":456,"open":337,"high":289,"low":387,"close":229,"change":406,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-04",-1.79,1367974.666641,15183,3.8927,{"date":462,"open":298,"high":246,"low":315,"close":337,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-03",0.22,5.96,1697153.973465,12483,3.8554,{"date":469,"open":198,"high":389,"low":470,"close":305,"change":113,"percent_change":381,"volume":471,"transactions":472,"vwap":473},"2026-07-31",3.645,482475.39337,5811,3.6779,{"date":475,"open":198,"high":389,"low":476,"close":19,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-30",3.6,0.07,1.93,768281.093789,10106,3.6797,{"date":483,"open":265,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-29",3.8599,3.605,3.63,-0.13,-3.46,1156634.276369,9867,3.7067,{"date":493,"open":494,"high":207,"low":495,"close":186,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-28",3.56,3.465,0.19,5.32,2133464.574818,15360,3.7266,{"date":502,"open":199,"high":387,"low":16,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-27",3.57,-0.11,-2.99,2003291.454893,13555,3.6605,{"date":510,"open":511,"high":512,"low":314,"close":315,"change":381,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-24",4,4.07,-6.84,4946862.04595,26572,3.7619,{"date":518,"open":519,"high":520,"low":209,"close":238,"change":368,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-23",4.285,4.44,25.4,30752906.706901,167063,4.1099,{"date":526,"open":527,"high":16,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-22",3.4,3.14,3.15,-0.29,-8.43,2853272.982491,14721,3.6425,{"date":536,"open":527,"high":537,"low":538,"close":339,"change":189,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-21",3.575,3.26,-0.58,1608993.232152,12646,3.4126,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":189,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-20",3.45,3.62,3.375,3.46,-0.57,944002.301125,8394,3.4768,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-07-17",3.23,3.5,3.0050001,3.48,0.15,4.5,1615600,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":113,"percent_change":568,"volume":569,"transactions":9,"vwap":567},"2026-07-16",3.35,3.385,3.235,3.33,-0.3,774100,{"date":571,"open":567,"high":572,"low":538,"close":573,"change":367,"percent_change":574,"volume":575,"transactions":9,"vwap":573},"2026-07-15",3.435,3.34,0.91,705600,{"date":577,"open":578,"high":339,"low":555,"close":579,"change":230,"percent_change":580,"volume":581,"transactions":9,"vwap":579},"2026-07-14",3.25,3.31,-2.36,809300,{"date":583,"open":584,"high":585,"low":586,"close":584,"change":200,"percent_change":587,"volume":588,"transactions":9,"vwap":584},"2026-07-13",3.39,3.585,3.075,-1.17,1245700,{"date":590,"open":591,"high":378,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-10",3.64,3.42,3.43,-0.16,-4.46,586700,{"date":598,"open":599,"high":591,"low":600,"close":601,"change":220,"percent_change":602,"volume":603,"transactions":9,"vwap":601},"2026-07-09",3.52,3.422,3.59,0.56,869700,{"date":605,"open":16,"high":606,"low":607,"close":503,"change":200,"percent_change":608,"volume":609,"transactions":9,"vwap":503},"2026-07-08",3.61,3.38,-1.11,1096100,{"date":611,"open":599,"high":612,"low":593,"close":606,"change":613,"percent_change":339,"volume":614,"transactions":9,"vwap":606},"2026-07-07",3.665,0.12,827100,{"date":616,"open":548,"high":485,"low":617,"close":618,"change":273,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-07-06",3.372,3.49,-1.41,1101100,{"date":622,"open":593,"high":623,"low":573,"close":624,"change":613,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-07-02",3.635,3.54,3.51,1676900,{"date":628,"open":529,"high":629,"low":529,"close":592,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":592},"2026-07-01",3.525,0.29,9.27,2156100,{"date":634,"open":635,"high":529,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-06-30",2.9,2.86,3.13,0.28,9.82,2006700,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-29",2.87,3.205,2.83,2.85,-0.09,-3.06,2319000,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-26",2.57,3.018,2.94,0.5,20.49,5384800,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-25",2.63,2.72,2.375,2.44,-0.31,-11.27,2823200,{"date":668,"open":669,"high":434,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-24",2.23,2.22,2.75,0.51,22.77,5904200,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":390,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-06-23",2.26,2.34,2.18,2.24,-2.61,1843200,{"date":684,"open":291,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-22",2.38,2.17,2.3,-0.12,-4.96,2950700,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-18",2.01,2.53,2,2.42,0.42,21,6136200,{"date":701,"open":702,"high":703,"low":26,"close":695,"change":273,"percent_change":704,"volume":705,"transactions":9,"vwap":695},"2026-06-17",2.06,2.14,-2.44,5191900,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-16",2.475,1.98,2.05,-1.21,-37.12,15538400,{"date":715,"open":528,"high":579,"low":716,"close":538,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":538},"2026-06-15",3.04,0.24,7.95,3666400,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":108,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-12",2.96,3.05,2.8,3.02,2.03,893300,{"date":729,"open":82,"high":82,"low":730,"close":722,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":722},"2026-06-11",2.76,-0.055,-1.82,1025100,{"date":735,"open":529,"high":736,"low":722,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-10",3.29,3.015,-0.275,-8.36,794300,{"date":742,"open":527,"high":558,"low":743,"close":736,"change":731,"percent_change":744,"volume":745,"transactions":9,"vwap":736},"2026-06-09",3.1,-1.64,1357500,{"date":747,"open":556,"high":601,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-08",3.315,3.345,-0.065,-1.91,556100,{"date":754,"open":229,"high":227,"low":584,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-05",3.41,-0.46,-11.89,527900,{"date":760,"open":761,"high":762,"low":255,"close":227,"change":613,"percent_change":763,"volume":764,"transactions":9,"vwap":227},"2026-06-04",3.918,4.125,3.2,614800,{"date":766,"open":767,"high":767,"low":199,"close":374,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":374},"2026-06-03",4.39,-0.53,-12.38,591200,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":240,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-02",4.45,4.075,4.28,-5.52,726500,{"date":779,"open":775,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-01",4.66,4.25,4.53,0.36,8.63,1190000,{"date":787,"open":247,"high":788,"low":398,"close":789,"change":308,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-05-29",4.255,4.17,6.92,936000,{"date":793,"open":19,"high":329,"low":198,"close":397,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":397},"2026-05-28",0.2,5.41,597500,{"date":798,"open":374,"high":227,"low":485,"close":19,"change":273,"percent_change":799,"volume":800,"transactions":9,"vwap":19},"2026-05-27",-1.33,857300,{"date":802,"open":209,"high":196,"low":476,"close":374,"change":613,"percent_change":579,"volume":803,"transactions":9,"vwap":374},"2026-05-26",657000,{"date":805,"open":806,"high":265,"low":807,"close":486,"change":257,"percent_change":808,"volume":809,"transactions":9,"vwap":486},"2026-05-22",3.66,3.555,1.4,384500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":266,"percent_change":266,"volume":816,"transactions":9,"vwap":815},"2026-05-21",3.53,3.621,3.425,3.58,411400,{"date":818,"open":315,"high":315,"low":548,"close":815,"change":647,"percent_change":819,"volume":820,"transactions":9,"vwap":815},"2026-05-20",-2.45,543900,{"date":822,"open":315,"high":511,"low":623,"close":17,"change":113,"percent_change":381,"volume":823,"transactions":9,"vwap":17},"2026-05-19",795400,{"date":825,"open":625,"high":209,"low":558,"close":315,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":315},"2026-05-18",0.17,4.84,737900,{"date":830,"open":831,"high":832,"low":755,"close":625,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":625},"2026-05-15",3.475,3.545,0.08,2.33,460300,{"date":837,"open":838,"high":16,"low":839,"close":593,"change":113,"percent_change":530,"volume":840,"transactions":9,"vwap":593},"2026-05-14",3.455,3.311,511800,{"date":842,"open":198,"high":806,"low":527,"close":339,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":339},"2026-05-13",-0.28,-7.53,646100,{"date":847,"open":486,"high":374,"low":848,"close":199,"change":257,"percent_change":849,"volume":850,"transactions":9,"vwap":199},"2026-05-12",3.565,1.36,791700,{"date":852,"open":387,"high":853,"low":854,"close":17,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":17},"2026-05-11",3.885,3.595,-0.17,-4.43,522700,{"date":859,"open":218,"high":218,"low":305,"close":229,"change":230,"percent_change":231,"volume":860,"transactions":9,"vwap":229},"2026-05-08",497700,{"date":862,"open":280,"high":863,"low":227,"close":237,"change":433,"percent_change":440,"volume":864,"transactions":9,"vwap":237},"2026-05-07",4.09,945900,{"date":866,"open":280,"high":280,"low":305,"close":387,"change":390,"percent_change":867,"volume":868,"transactions":9,"vwap":387},"2026-05-06",-1.55,702800,{"date":870,"open":247,"high":871,"low":298,"close":227,"change":189,"percent_change":872,"volume":873,"transactions":9,"vwap":227},"2026-05-05",3.958,-0.51,484700,{"date":875,"open":366,"high":876,"low":366,"close":218,"change":338,"percent_change":548,"volume":877,"transactions":9,"vwap":218},"2026-05-04",4.11,638100,{"date":879,"open":198,"high":298,"low":476,"close":186,"change":794,"percent_change":880,"volume":881,"transactions":9,"vwap":186},"2026-05-01",5.62,588000,{"date":883,"open":16,"high":537,"low":884,"close":494,"change":257,"percent_change":885,"volume":886,"transactions":9,"vwap":494},"2026-04-30",3.335,1.42,513500,{"date":888,"open":374,"high":374,"low":831,"close":625,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":625},"2026-04-29",-0.24,-6.4,614700,{"date":893,"open":599,"high":197,"low":599,"close":374,"change":496,"percent_change":894,"volume":895,"transactions":9,"vwap":374},"2026-04-28",5.34,707200,{"date":897,"open":227,"high":898,"low":624,"close":494,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":494},"2026-04-27",4.05,-0.33,-8.48,877300,{"date":903,"open":298,"high":218,"low":904,"close":218,"change":290,"percent_change":291,"volume":905,"transactions":9,"vwap":218},"2026-04-24",3.495,776100,{"date":907,"open":217,"high":908,"low":503,"close":196,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":196},"2026-04-23",3.858,-0.18,-4.52,1233500,{"date":913,"open":914,"high":915,"low":397,"close":246,"change":916,"percent_change":90,"volume":917,"transactions":9,"vwap":246},"2026-04-22",3.99,4.095,0.04,885000,{"date":919,"open":280,"high":920,"low":374,"close":328,"change":477,"percent_change":921,"volume":922,"transactions":9,"vwap":328},"2026-04-21",4.105,1.81,1204300,{"date":924,"open":209,"high":336,"low":17,"close":227,"change":477,"percent_change":26,"volume":925,"transactions":9,"vwap":227},"2026-04-20",1380300,{"date":927,"open":593,"high":387,"low":593,"close":196,"change":148,"percent_change":928,"volume":929,"transactions":9,"vwap":196},"2026-04-17",11.11,1581100,{"date":931,"open":932,"high":838,"low":933,"close":592,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":592},"2026-04-16",3.24,3.19,0.23,7.21,1368800,{"date":938,"open":730,"high":939,"low":671,"close":933,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":933},"2026-04-15",3.21,0.48,17.71,1755000,{"date":944,"open":945,"high":645,"low":946,"close":299,"change":307,"percent_change":947,"volume":948,"transactions":9,"vwap":299},"2026-04-14",2.7,2.62,0.37,1747300,{"date":950,"open":696,"high":661,"low":951,"close":945,"change":638,"percent_change":952,"volume":953,"transactions":9,"vwap":945},"2026-04-13",2.39,11.57,3469400,{"date":955,"open":956,"high":957,"low":958,"close":696,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":696},"2026-04-10",2.68,2.706,2.41,-0.23,-8.68,1712300,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":504,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-09",2.74,2.56,2.65,-3.99,1268800,{"date":970,"open":971,"high":972,"low":661,"close":730,"change":200,"percent_change":973,"volume":974,"transactions":9,"vwap":730},"2026-04-08",2.98,3.089,-1.43,788400,{"date":976,"open":977,"high":646,"low":978,"close":724,"change":200,"percent_change":619,"volume":979,"transactions":9,"vwap":724},"2026-04-07",2.82,2.735,1052000,{"date":981,"open":982,"high":722,"low":724,"close":983,"change":406,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-06",2.91,2.84,-2.41,1210600,{"date":987,"open":724,"high":722,"low":988,"close":982,"change":916,"percent_change":989,"volume":990,"transactions":9,"vwap":982},"2026-04-02",2.73,1.39,2295300,{"date":992,"open":725,"high":528,"low":983,"close":643,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":643},"2026-04-01",-0.19,-6.21,1234400,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":833,"percent_change":956,"volume":1002,"transactions":9,"vwap":1001},"2026-03-31",3,3.115,2.95,3.06,1531100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":971,"change":688,"percent_change":1008,"volume":1009,"transactions":9,"vwap":971},"2026-03-30",3.07,3.12,2.905,-3.87,1275300,{"date":1011,"open":538,"high":538,"low":1001,"close":743,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":743},"2026-03-27",-0.21,-6.34,1098400,{"date":1016,"open":567,"high":831,"low":1017,"close":579,"change":647,"percent_change":316,"volume":1018,"transactions":9,"vwap":579},"2026-03-26",3.3,804300,{"date":1020,"open":618,"high":599,"low":1021,"close":527,"change":307,"percent_change":630,"volume":1022,"transactions":9,"vwap":527},"2026-03-25",3.251,1099700,{"date":1024,"open":503,"high":1025,"low":567,"close":584,"change":1012,"percent_change":1026,"volume":1027,"transactions":9,"vwap":584},"2026-03-24",3.594,-5.83,1332600,{"date":1029,"open":476,"high":256,"low":1030,"close":476,"change":367,"percent_change":1031,"volume":1032,"transactions":9,"vwap":476},"2026-03-23",3.47,0.84,1422300,{"date":1034,"open":265,"high":197,"low":807,"close":503,"change":381,"percent_change":1035,"volume":1036,"transactions":9,"vwap":503},"2026-03-20",-7.03,3032300,{"date":1038,"open":831,"high":237,"low":339,"close":229,"change":630,"percent_change":1039,"volume":1040,"transactions":9,"vwap":229},"2026-03-19",8.17,3156400,{"date":1042,"open":247,"high":247,"low":812,"close":16,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":16},"2026-03-18",-0.38,-9.67,2179200,{"date":1047,"open":775,"high":1048,"low":1049,"close":247,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":247},"2026-03-17",4.46,3.915,-0.41,-9.45,2529200,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-16",4.71,4.26,4.34,-0.37,-7.86,2124100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1055,"change":833,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1055},"2026-03-13",4.59,4.73,4.375,1.73,1711000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":513,"volume":1075,"transactions":9,"vwap":1073},"2026-03-12",4.86,5.39,4.462,4.63,-0.34,4579200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-11",6.2,6.24,4.951,4.97,0.59,13.47,24438800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":433,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-10",4.18,4.42,4.109,4.38,2.58,5920600,{"date":1094,"open":789,"high":1095,"low":898,"close":1096,"change":257,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-09",4.33,4.27,1.18,664100,{"date":1100,"open":1101,"high":1101,"low":876,"close":1102,"change":647,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-06",4.32,4.22,-2.09,510700,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":833,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-05",4.19,4.483,4.31,1.89,746800,{"date":1113,"open":1114,"high":1115,"low":336,"close":1116,"change":916,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-04",4.13,4.365,4.23,0.95,640900,{"date":1120,"open":196,"high":1090,"low":374,"close":1107,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1107},"2026-03-03",0.26,6.62,951300,{"date":1125,"open":558,"high":511,"low":545,"close":247,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":247},"2026-03-02",0.34,9.47,1023100,{"date":1130,"open":237,"high":237,"low":585,"close":601,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":601},"2026-02-27",-0.44,-10.92,1892700,{"date":1135,"open":366,"high":1136,"low":1137,"close":1138,"change":143,"percent_change":784,"volume":1139,"transactions":9,"vwap":1138},"2026-02-26",4.08,3.705,4.03,926800,{"date":1141,"open":229,"high":229,"low":1142,"close":281,"change":504,"percent_change":1143,"volume":1144,"transactions":9,"vwap":281},"2026-02-25",3.582,-2.88,873900,{"date":1146,"open":556,"high":280,"low":545,"close":197,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":197},"2026-02-24",0.31,8.83,1684700,{"date":1151,"open":256,"high":256,"low":556,"close":625,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":625},"2026-02-23",-0.39,-10,1827100,{"date":1156,"open":19,"high":432,"low":591,"close":397,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":397},"2026-02-20",0.21,5.69,2857200,{"date":1161,"open":280,"high":337,"low":486,"close":305,"change":1012,"percent_change":1162,"volume":1163,"transactions":9,"vwap":305},"2026-02-19",-5.38,1927100,{"date":1165,"open":1102,"high":1109,"low":227,"close":397,"change":1074,"percent_change":1166,"volume":1167,"transactions":9,"vwap":397},"2026-02-18",-8.02,1521400,{"date":1169,"open":898,"high":1095,"low":227,"close":1170,"change":1171,"percent_change":755,"volume":1172,"transactions":9,"vwap":1170},"2026-02-17",4.24,0.14,1206800,{"date":1174,"open":1057,"high":1175,"low":512,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-02-13",4.55,4.1,-0.56,-12.02,1915900,{"date":1181,"open":1182,"high":1183,"low":1073,"close":780,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":780},"2026-02-12",5.14,5.24,-0.47,-9.16,1610900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":530,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-02-11",5.52,5.53,5.03,5.13,-5.35,1059600,{"date":1196,"open":1197,"high":1158,"low":1198,"close":1199,"change":1171,"percent_change":966,"volume":1200,"transactions":9,"vwap":1199},"2026-02-10",5.29,5.209,5.42,777700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-02-09",5.19,5.37,5.01,5.28,0.055,1.05,776500,{"date":1211,"open":1073,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-06",5.26,4.58,5.225,0.695,15.34,1651300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":782,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":782},"2026-02-05",5.11,5.15,4.513,-0.66,-12.72,1291900,{"date":1227,"open":1212,"high":1228,"low":1229,"close":1203,"change":230,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1203},"2026-02-04",5.43,5.065,-1.52,1113300,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":190,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-02-03",5.77,5.25,5.27,-9.29,1759000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":390,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-02",5.88,6.03,5.775,5.81,-1.02,802300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-01-30",5.95,6.05,5.725,5.87,-0.14,-2.33,1183600,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":843,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-01-29",6.19,5.785,6.01,-4.45,1297700,{"date":1264,"open":1265,"high":1122,"low":1266,"close":1267,"change":1157,"percent_change":545,"volume":1268,"transactions":9,"vwap":1267},"2026-01-28",6.16,6.103,6.29,1156200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":113,"percent_change":594,"volume":1275,"transactions":9,"vwap":1274},"2026-01-27",6.12,6.17,5.875,6.08,1135800,{"date":1277,"open":1241,"high":1278,"low":1279,"close":1280,"change":1121,"percent_change":1048,"volume":1009,"transactions":9,"vwap":1280},"2026-01-26",6.27,5.852,6.09,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-01-23",6.31,6.36,5.82,5.83,-0.52,-8.19,1386200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":630,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-01-22",6.11,6.396,6.06,6.35,4.79,960800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1294,"change":148,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1294},"2026-01-21",5.71,6.165,5.57,6.69,1888700,{"date":1306,"open":1307,"high":1250,"low":1308,"close":1309,"change":1184,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-20",6,5.63,5.68,-7.64,1512400,{"date":1313,"open":1278,"high":1314,"low":1307,"close":1315,"change":647,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-01-16",6.3,6.15,-1.44,1522300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1079,"change":1131,"percent_change":75,"volume":1323,"transactions":9,"vwap":1079},"2026-01-15",6.7,6.79,6.205,2008900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-01-14",7.27,7.36,6.67,6.68,-0.61,-8.37,2317500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1288,"volume":1340,"transactions":9,"vwap":1338},"2026-01-13",7.68,7.795,7.16,7.29,-0.65,1996900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":108,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-12",7.83,8.025,7.74,7.94,0.76,864000,{"date":1350,"open":1351,"high":1039,"low":1352,"close":1353,"change":381,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-09",8.14,7.86,7.88,-3.31,1123300,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1131,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-08",8.53,8.115,8.15,-5.12,842900,{"date":1364,"open":1365,"high":1148,"low":1366,"close":1367,"change":496,"percent_change":677,"volume":1368,"transactions":9,"vwap":1367},"2026-01-07",8.42,8.3,8.59,608300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1372,"change":1171,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-06",8.25,8.4,8.06,1.69,814000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":200,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-05",8.39,8.52,8.2,8.26,-0.48,617700,{"date":1385,"open":1386,"high":1386,"low":1371,"close":1366,"change":487,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1366},"2026-01-02",8.54,-1.54,747100,{"date":1390,"open":1379,"high":1391,"low":1392,"close":1393,"change":688,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2025-12-31",8.6,8.395,8.43,-1.4,417400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":594,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-12-30",8.67,8.75,8.535,8.55,-1.84,465100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":959,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-12-29",8.7,8.97,8.68,8.71,-2.57,726900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":477,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-26",8.84,8.98,8.753,8.94,0.79,492400,{"date":1421,"open":1422,"high":1415,"low":1423,"close":1424,"change":248,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-24",8.88,8.771,8.87,1.14,620400,{"date":1428,"open":1429,"high":1430,"low":784,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-23",9.07,9.09,8.77,-0.42,-4.57,880300,{"date":1436,"open":1437,"high":1438,"low":1398,"close":1439,"change":602,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-22",8.72,9.215,9.19,6.49,946000,{"date":1443,"open":784,"high":1444,"low":1445,"close":784,"change":189,"percent_change":959,"volume":1446,"transactions":9,"vwap":784},"2025-12-19",8.8,8.545,1611500,{"date":1448,"open":1414,"high":1449,"low":1450,"close":1451,"change":477,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-12-18",8.968,8.61,8.65,0.82,631300,{"date":1455,"open":1456,"high":1414,"low":1393,"close":1457,"change":273,"percent_change":539,"volume":1458,"transactions":9,"vwap":1457},"2025-12-17",8.62,8.58,695200,{"date":1460,"open":1461,"high":1462,"low":1391,"close":784,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":784},"2025-12-16",8.9,9.2,-0.35,-3.9,895000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1415,"change":390,"percent_change":1223,"volume":1471,"transactions":9,"vwap":1415},"2025-12-15",9.04,9.265,8.912,1067300,{"date":1473,"open":1474,"high":1475,"low":1401,"close":1468,"change":406,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1468},"2025-12-12",9.11,9.22,-0.77,1430600,{"date":1479,"open":1358,"high":1480,"low":1372,"close":1474,"change":655,"percent_change":1244,"volume":1481,"transactions":9,"vwap":1474},"2025-12-11",9.156,1459000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1450,"change":1487,"percent_change":426,"volume":1488,"transactions":9,"vwap":1450},"2025-12-10",8.78,8.82,8.57,-0.22,871600,{"date":1490,"open":1461,"high":1491,"low":1492,"close":1148,"change":487,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1148},"2025-12-09",9.06,8.781,-1.45,970400,{"date":1496,"open":1431,"high":1497,"low":1431,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-12-08",9.39,8.96,0.125,1.41,1435600,{"date":1503,"open":1504,"high":1505,"low":1457,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-12-05",9.325,9.86,8.835,-2.735,-23.64,4635600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":952,"change":1253,"percent_change":1515,"volume":1516,"transactions":9,"vwap":952},"2025-12-04",11.77,11.88,11.315,-1.2,979600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":602,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-03",11.06,11.78,11.02,11.71,5.02,552400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":477,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-02",11.28,11.59,11.1,11.15,0.63,458600,{"date":1534,"open":1530,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-01",11.34,10.74,11.08,-0.36,-3.15,650000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":477,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-11-28",11.47,11.54,11.27,11.44,0.62,202100,{"date":1550,"open":1551,"high":1552,"low":1514,"close":1553,"change":367,"percent_change":1121,"volume":1554,"transactions":9,"vwap":1553},"2025-11-26",11.39,11.5,11.37,409100,{"date":1556,"open":1529,"high":1557,"low":1558,"close":1535,"change":934,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1535},"2025-11-25",11.43,10.97,2.07,457300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":928,"change":273,"percent_change":1566,"volume":1567,"transactions":9,"vwap":928},"2025-11-24",11.22,11.585,11,-0.45,499600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":794,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-11-21",10.94,11.33,10.56,11.16,1.82,537800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":899,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-11-20",11.46,11.76,10.91,10.96,-2.92,521800,{"date":1585,"open":1586,"high":1587,"low":1573,"close":1588,"change":993,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-19",11.48,11.685,11.29,-1.66,448200,{"date":1592,"open":1593,"high":1594,"low":1573,"close":1586,"change":230,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1586},"2025-11-18",11.3,11.63,-0.69,495400,{"date":1598,"open":1599,"high":1600,"low":1593,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-11-17",11.87,12.24,11.56,-0.81,-6.55,1059500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":307,"percent_change":833,"volume":1611,"transactions":9,"vwap":1610},"2025-11-14",11.99,12.44,11.772,12.37,431700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1245,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-11-13",13.21,13.215,12.04,12.36,-7.62,556800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-11-12",13.22,13.41,12.98,13.38,0.16,1.21,472600,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1622,"change":496,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1622},"2025-11-11",12.86,13.32,12.78,1.46,333500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":128,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-10",12.99,13.045,12.64,13.03,3.17,269900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":559,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-07",12.25,12.69,12.085,12.63,1.2,422400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-11-06",13.06,13.18,12.3,12.48,-0.55,-4.22,459300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1641,"change":290,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1641},"2025-11-05",12.94,13.27,12.85,0.7,405100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1663,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1663},"2025-11-04",13.55,13.77,12.645,-0.99,-7.11,603900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":934,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-03",13.79,14.06,13.4,13.93,1.68,387200,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":189,"percent_change":20,"volume":1690,"transactions":9,"vwap":1689},"2025-10-31",13.76,14,13.6,13.7,434900,{"date":1692,"open":1693,"high":1679,"low":1694,"close":1695,"change":855,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-30",13.68,13.51,13.72,-1.22,530900,{"date":1699,"open":1700,"high":1701,"low":1689,"close":1702,"change":688,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-29",14.02,14.27,13.89,-0.86,529200,{"date":1706,"open":1687,"high":1707,"low":1708,"close":1709,"change":108,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-10-28",14.34,13.88,14.01,0.43,447300,{"date":1713,"open":1714,"high":1715,"low":1689,"close":1716,"change":638,"percent_change":710,"volume":1717,"transactions":9,"vwap":1716},"2025-10-27",14.18,14.2,13.95,750000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":567,"volume":1725,"transactions":9,"vwap":1723},"2025-10-24",13.45,13.685,13.26,13.67,0.44,648100,{"date":1727,"open":1728,"high":1729,"low":1654,"close":1730,"change":266,"percent_change":266,"volume":1731,"transactions":9,"vwap":1730},"2025-10-23",13.07,13.49,13.23,406000,{"date":1733,"open":1624,"high":1734,"low":1735,"close":1730,"change":496,"percent_change":1634,"volume":1736,"transactions":9,"vwap":1730},"2025-10-22",13.24,12.79,535700,{"date":1738,"open":1739,"high":1680,"low":1647,"close":1740,"change":433,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-21",12.87,13.04,0.85,502300,{"date":1744,"open":1745,"high":1663,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-10-20",12.47,12.31,12.93,0.64,5.21,620600,{"date":1752,"open":28,"high":1735,"low":1753,"close":1754,"change":1463,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-17",12.28,12.29,-2.77,696900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1640,"change":477,"percent_change":602,"volume":1762,"transactions":9,"vwap":1640},"2025-10-16",12.68,12.9,12.33,787700,{"date":1764,"open":1765,"high":1765,"low":1608,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-10-15",13.59,12.57,-0.72,-5.42,836500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":717,"percent_change":26,"volume":614,"transactions":9,"vwap":1775},"2025-10-14",12.67,13.33,12.56,13.29,{"date":1777,"open":1773,"high":1778,"low":1779,"close":1780,"change":647,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-13",13.48,12.82,13.05,-0.68,935500,{"date":1784,"open":1714,"high":1785,"low":1786,"close":1787,"change":451,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-10",14.37,13.115,13.14,-7.33,799000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1714,"change":1177,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1714},"2025-10-09",14.58,14.66,14.17,-3.8,626500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1012,"percent_change":1394,"volume":1803,"transactions":9,"vwap":1802},"2025-10-08",15.08,15.14,14.73,14.74,606400,{"date":1805,"open":1806,"high":1806,"low":1794,"close":1807,"change":889,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-07",15.3,14.95,-1.58,964600,{"date":1811,"open":1812,"high":25,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-06",15.52,15.03,15.19,-0.03,-0.2,788500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":909,"percent_change":587,"volume":1824,"transactions":9,"vwap":1823},"2025-10-03",15.46,15.68,14.98,15.22,421800,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":20,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-02",15.64,15.35,15.4,-0.96,443800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":530,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-01",15.62,15.82,15.33,15.55,-1.83,485200,{"date":1841,"open":1842,"high":1843,"low":1821,"close":1844,"change":872,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-09-30",16.305,16.505,15.84,-3.12,603000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":606,"volume":1854,"transactions":9,"vwap":1852},"2025-09-29",16.54,17.01,16.12,16.35,0.57,872000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1043,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-09-26",16.11,16.39,15.65,15.78,-2.35,685500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1487,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-25",16,16.21,15.69,16.16,-1.34,947500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-09-24",17.23,17.34,16.33,16.38,-0.75,-4.38,766000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-09-23",18.33,18.35,17.12,17.13,-1.07,-5.88,686300,{"date":1890,"open":1891,"high":177,"low":1892,"close":1893,"change":1171,"percent_change":133,"volume":1894,"transactions":9,"vwap":1893},"2025-09-22",18,17.64,18.2,756900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1147,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-09-19",17.81,18.08,17.59,18.059999,1.75,1804900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":556,"volume":1910,"transactions":9,"vwap":1908},"2025-09-18",17.49,17.9,17.29,17.75,0.6,558800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":638,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-09-17",16.82,17.32,16.72,17.15,1.66,474400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1131,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-16",17.36,17.39,16.66,16.87,-2.54,590200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-09-15",17.42,17.85,17.040001,17.31,0.3,1.76,652300,{"date":1937,"open":1938,"high":1939,"low":1923,"close":1850,"change":559,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1850},"2025-09-12",16.89,17.21,0.89,839400,{"date":1943,"open":1944,"high":1945,"low":1827,"close":1946,"change":1947,"percent_change":1360,"volume":1948,"transactions":9,"vwap":1946},"2025-09-11",15.87,16.92,16.86,1.27,1198400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":290,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-10",15.54,15.987,15.5,15.59,0.58,915300,{"date":1958,"open":1800,"high":1959,"low":1960,"close":1953,"change":1710,"percent_change":646,"volume":1961,"transactions":9,"vwap":1953},"2025-09-09",15.615,15.05,1000700,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-09-08",14.62,15.243,15.07,0.45,3.08,575800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1964,"change":200,"percent_change":381,"volume":1975,"transactions":9,"vwap":1964},"2025-09-05",14.93,15.067,14.44,559800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1793,"change":290,"percent_change":1547,"volume":1981,"transactions":9,"vwap":1793},"2025-09-04",14.4,14.87,14.22,651100,{"date":1983,"open":1714,"high":1964,"low":1984,"close":1985,"change":783,"percent_change":694,"volume":1986,"transactions":9,"vwap":1985},"2025-09-03",13.99,14.57,772100,{"date":1988,"open":1714,"high":1792,"low":1989,"close":1990,"change":1184,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-02",13.85,14.21,-3.2,1078200,{"date":1994,"open":1836,"high":1812,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-08-29",13.875,14.68,-0.64,-4.18,1555300,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-08-28",15,16.29,15.32,-2.25,-12.81,2360600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1634,"percent_change":1491,"volume":2014,"transactions":9,"vwap":2013},"2025-08-27",17.1,17.88,16.68,17.57,1995200,{"date":2016,"open":73,"high":2010,"low":2017,"close":1857,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1857},"2025-08-26",15.28,2.27,16.4,1769300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2025,"change":664,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-25",14.09,14.23,13.84,-2.19,362000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-08-22",13.5,14.35,13.31,14.15,0.61,4.51,517500,{"date":2038,"open":2039,"high":1695,"low":1778,"close":2039,"change":647,"percent_change":1223,"volume":2040,"transactions":9,"vwap":2039},"2025-08-21",13.54,347300,{"date":2042,"open":2043,"high":2044,"low":2032,"close":2045,"change":959,"percent_change":1589,"volume":2046,"transactions":9,"vwap":2045},"2025-08-20",13.81,13.939,13.63,446200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1830,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-19",14.82,14.88,13.74,13.86,-6.48,373500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2049,"change":1666,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2049},"2025-08-18",14.13,14.92,14.04,4.96,430000,{"date":2063,"open":2064,"high":1792,"low":2065,"close":2066,"change":189,"percent_change":1253,"volume":2067,"transactions":9,"vwap":2066},"2025-08-15",14.19,14.07,14.12,377800,{"date":2069,"open":1715,"high":2070,"low":1671,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-08-14",14.3,14.14,-0.26,-1.81,408100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1978,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1978},"2025-08-13",14.7,14.817,14.08,-0.135,-0.93,459600,{"date":2084,"open":2070,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-08-12",14.67,13.92,14.535,0.185,1.29,424700,{"date":2092,"open":2093,"high":2094,"low":1707,"close":2031,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2031},"2025-08-11",15.93,16.22,-1.62,-10.14,998300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1058,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-08-08",16.44,16.6,15.765,15.97,-2.26,663000,{"date":2107,"open":2108,"high":2109,"low":25,"close":2110,"change":200,"percent_change":889,"volume":2111,"transactions":9,"vwap":2110},"2025-08-07",16.42,16.625,16.34,742200,{"date":2113,"open":1868,"high":2114,"low":2115,"close":1876,"change":833,"percent_change":54,"volume":2116,"transactions":9,"vwap":1876},"2025-08-06",16.463,15.925,465200,{"date":2118,"open":1946,"high":2119,"low":2094,"close":2120,"change":1152,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-05",16.95,16.3,-2.34,741200,{"date":2124,"open":1852,"high":2125,"low":1852,"close":2126,"change":1955,"percent_change":476,"volume":2127,"transactions":9,"vwap":2126},"2025-08-04",16.94,16.69,812000,{"date":2129,"open":2130,"high":2131,"low":1812,"close":1857,"change":1463,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1857},"2025-08-01",16.28,16.46,-2.13,1085600,{"date":2135,"open":2101,"high":2136,"low":2137,"close":2131,"change":257,"percent_change":1933,"volume":2138,"transactions":9,"vwap":2131},"2025-07-31",16.78,16.08,519800,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":153,"percent_change":679,"volume":2145,"transactions":9,"vwap":2144},"2025-07-30",16.15,16.81,15.94,16.41,688300,{"date":2147,"open":2094,"high":2094,"low":2148,"close":2149,"change":266,"percent_change":266,"volume":2150,"transactions":9,"vwap":2149},"2025-07-29",15.6,16.059999,494400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2149,"change":248,"percent_change":1531,"volume":2156,"transactions":9,"vwap":2149},"2025-07-28",16.07,16.31,15.71,397800,{"date":2158,"open":2159,"high":2130,"low":2160,"close":2161,"change":855,"percent_change":359,"volume":2162,"transactions":9,"vwap":2161},"2025-07-25",16.13,15.9,15.96,397200,{"date":2164,"open":2165,"high":2166,"low":2160,"close":2159,"change":266,"percent_change":266,"volume":2167,"transactions":9,"vwap":2159},"2025-07-24",16.2,16.52,481800,{"date":2169,"open":2170,"high":1868,"low":2171,"close":2159,"change":148,"percent_change":958,"volume":2172,"transactions":9,"vwap":2159},"2025-07-23",15.79,15.51,867200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":750,"percent_change":1050,"volume":2036,"transactions":9,"vwap":2178},"2025-07-22",15.7,15.931,15.25,15.75,{"date":2180,"open":2131,"high":2181,"low":2175,"close":2182,"change":2183,"percent_change":1582,"volume":2184,"transactions":9,"vwap":2182},"2025-07-21",16.57,15.815,-0.475,918300,{"date":2186,"open":2187,"high":2144,"low":1793,"close":2003,"change":478,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2003},"2025-07-18",14.75,13.44,1362400,{"date":2191,"open":2052,"high":1785,"low":1989,"close":2192,"change":2193,"percent_change":256,"volume":2194,"transactions":9,"vwap":2192},"2025-07-17",14.36,0.53,420300,{"date":2196,"open":1700,"high":2192,"low":1688,"close":2197,"change":189,"percent_change":1253,"volume":2198,"transactions":9,"vwap":2197},"2025-07-16",13.83,601100,{"date":2200,"open":1083,"high":2201,"low":1664,"close":1989,"change":2202,"percent_change":723,"volume":2203,"transactions":9,"vwap":1989},"2025-07-15",13.87,0.41,564200,{"date":2205,"open":1689,"high":1708,"low":1623,"close":2188,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2188},"2025-07-14",-0.295,-2.15,489900,{"date":2210,"open":2211,"high":1974,"low":1695,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-07-11",14.32,13.735,-0.695,-4.82,653300,{"date":2217,"open":1972,"high":2218,"low":2219,"close":2220,"change":1658,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-07-10",15.04,14.417,14.43,-3.67,586600,{"date":2224,"open":2002,"high":1960,"low":1964,"close":1822,"change":916,"percent_change":308,"volume":2225,"transactions":9,"vwap":1822},"2025-07-09",604600,{"date":2227,"open":1823,"high":2228,"low":2229,"close":2230,"change":1012,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-07-08",15.42,14.53,14.94,-1.39,650500,{"date":2234,"open":2235,"high":2236,"low":1715,"close":2237,"change":143,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-07",14.65,15.26,15.15,2.16,758400,{"date":2241,"open":1793,"high":2242,"low":2243,"close":2244,"change":630,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-07-03",15.09,14.52,14.83,1.99,492100,{"date":2248,"open":2052,"high":2049,"low":2249,"close":2250,"change":602,"percent_change":289,"volume":2251,"transactions":9,"vwap":2250},"2025-07-02",13.619,14.54,736800,{"date":2253,"open":1989,"high":2071,"low":2039,"close":2254,"change":307,"percent_change":477,"volume":2255,"transactions":9,"vwap":2254},"2025-07-01",13.98,623600,{"date":2257,"open":1687,"high":2229,"low":2025,"close":2258,"change":108,"percent_change":1710,"volume":2259,"transactions":9,"vwap":2258},"2025-06-30",13.97,664400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":220,"percent_change":1171,"volume":2266,"transactions":9,"vwap":2265},"2025-06-27",14.24,14.25,13.585,13.91,960300,{"date":2268,"open":2269,"high":2254,"low":1617,"close":1702,"change":1650,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1702},"2025-06-26",12.7,9.46,914700,{"date":2273,"open":2274,"high":2275,"low":1640,"close":1647,"change":664,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1647},"2025-06-25",13.445,13.688,-2.38,701500,{"date":2279,"open":1766,"high":2280,"low":1608,"close":2281,"change":1031,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-06-24",13.13,13,6.91,752400,{"date":2285,"open":2286,"high":1633,"low":2287,"close":2288,"change":190,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-06-23",12.61,11.97,12.16,-4.25,655400,{"date":2292,"open":1772,"high":2293,"low":1766,"close":2269,"change":477,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2269},"2025-06-20",12.816,0.55,903900,{"date":2297,"open":2298,"high":1614,"low":2299,"close":1649,"change":1566,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1649},"2025-06-18",13.19,12.58,-3.44,595300,{"date":2303,"open":2304,"high":2305,"low":1641,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-06-17",13.52,13.66,13.08,-0.63,-4.6,364000,{"date":2311,"open":1780,"high":2312,"low":1631,"close":2313,"change":2314,"percent_change":1182,"volume":2315,"transactions":9,"vwap":2313},"2025-06-16",13.75,13.71,0.67,634000,{"date":2317,"open":1625,"high":2318,"low":2319,"close":1740,"change":1339,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1740},"2025-06-13",13.46,13.01,-4.75,564700,{"date":2323,"open":2045,"high":2324,"low":2325,"close":2326,"change":613,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-12",14.05,13.43,13.69,0.88,527600,{"date":2330,"open":1671,"high":2025,"low":2331,"close":2332,"change":909,"percent_change":274,"volume":2333,"transactions":9,"vwap":2332},"2025-06-11",13.313,13.57,784600,{"date":2335,"open":2023,"high":2336,"low":2337,"close":2312,"change":2338,"percent_change":2339,"volume":796,"transactions":9,"vwap":2312},"2025-06-10",14.5,13.647,-0.5,-3.51,{"date":2341,"open":2187,"high":2187,"low":2066,"close":2263,"change":1043,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2263},"2025-06-09",-2.6,585000,{"date":2345,"open":2346,"high":2244,"low":2347,"close":2348,"change":1126,"percent_change":685,"volume":2349,"transactions":9,"vwap":2348},"2025-06-06",14.29,14.085,14.63,723300,{"date":2351,"open":2312,"high":2085,"low":2305,"close":2346,"change":2034,"percent_change":1048,"volume":2352,"transactions":9,"vwap":2346},"2025-06-05",991800,{"date":2354,"open":2355,"high":2356,"low":1638,"close":1693,"change":1933,"percent_change":680,"volume":2357,"transactions":9,"vwap":1693},"2025-06-04",13.28,13.8,1010300,{"date":2359,"open":2360,"high":2325,"low":2361,"close":1625,"change":826,"percent_change":2089,"volume":2362,"transactions":9,"vwap":1625},"2025-06-03",13.17,12.65,966200,{"date":2364,"open":1759,"high":2365,"low":2366,"close":1614,"change":672,"percent_change":336,"volume":2367,"transactions":9,"vwap":1614},"2025-06-02",13.53,12.53,1381600,{"date":2369,"open":1640,"high":2370,"low":1761,"close":2269,"change":833,"percent_change":1531,"volume":2371,"transactions":9,"vwap":2269},"2025-05-30",12.73,912300,{"date":2373,"open":2374,"high":2375,"low":1617,"close":2376,"change":855,"percent_change":799,"volume":2377,"transactions":9,"vwap":2376},"2025-05-29",12.92,12.939,12.62,907800,{"date":2379,"open":2319,"high":2355,"low":1772,"close":1735,"change":647,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1735},"2025-05-28",-0.7,1070400,{"date":2383,"open":2384,"high":2281,"low":1588,"close":2385,"change":413,"percent_change":1778,"volume":2386,"transactions":9,"vwap":2385},"2025-05-27",11.6,12.88,1596100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":655,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-05-23",10.8,11.68,10.69,11.35,4.61,1530900,{"date":2396,"open":2397,"high":1594,"low":2398,"close":2399,"change":687,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-05-22",9.21,9.16,10.85,26.9,4424900,{"date":2403,"open":2404,"high":2405,"low":1372,"close":1401,"change":266,"percent_change":266,"volume":2406,"transactions":9,"vwap":1401},"2025-05-21",8.49,8.81,504900,{"date":2408,"open":2409,"high":2409,"low":2410,"close":1401,"change":594,"percent_change":1402,"volume":1643,"transactions":9,"vwap":1401},"2025-05-20",8.76,8.495,{"date":2412,"open":1485,"high":2413,"low":1408,"close":1409,"change":2072,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1409},"2025-05-19",8.86,-2.9,253300,{"date":2417,"open":2418,"high":2419,"low":1408,"close":1407,"change":934,"percent_change":660,"volume":2420,"transactions":9,"vwap":1407},"2025-05-16",8.73,9.045,285900,{"date":2422,"open":1358,"high":2423,"low":1372,"close":2423,"change":1626,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-05-15",8.74,1.86,217500,{"date":2427,"open":1391,"high":1414,"low":2428,"close":1457,"change":273,"percent_change":539,"volume":2429,"transactions":9,"vwap":1457},"2025-05-14",8.45,390000,{"date":2431,"open":1406,"high":2432,"low":2433,"close":784,"change":113,"percent_change":688,"volume":2434,"transactions":9,"vwap":784},"2025-05-13",9.05,8.557,411300,{"date":2436,"open":1365,"high":2437,"low":2438,"close":2439,"change":1967,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-05-12",8.66,8.315,8.64,5.49,282000,{"date":2443,"open":2444,"high":1365,"low":1351,"close":2445,"change":200,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-05-09",8.24,8.19,-0.49,209900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":672,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-05-08",7.79,8.27,7.72,8.23,6.61,276300,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2452,"change":794,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2452},"2025-05-07",7.55,7.73,7.45,2.66,193700,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1816,"percent_change":211,"volume":2469,"transactions":9,"vwap":2468},"2025-05-06",7.6,7.65,7.41,7.52,309100,{"date":2471,"open":2459,"high":2472,"low":2473,"close":2452,"change":273,"percent_change":1997,"volume":2474,"transactions":9,"vwap":2452},"2025-05-05",7.97,7.69,176900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":717,"percent_change":933,"volume":2481,"transactions":9,"vwap":2480},"2025-05-02",7.63,7.8,7.585,7.77,237900,{"date":2483,"open":2458,"high":2466,"low":2484,"close":2485,"change":248,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-05-01",7.44,7.53,1.35,188200,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1253,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-04-30",7.37,7.49,7.22,7.43,-1.85,193800,{"date":2497,"open":2498,"high":2499,"low":2491,"close":2498,"change":113,"percent_change":487,"volume":2500,"transactions":9,"vwap":2498},"2025-04-29",7.57,7.66,192500,{"date":2502,"open":2460,"high":2466,"low":2503,"close":2504,"change":833,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-04-28",7.437,7.58,1.07,211500,{"date":2508,"open":2509,"high":2485,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-04-25",7.23,7.1,7.5,0.18,2.46,220600,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":54,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-04-24",6.88,7.34,6.85,7.32,7.17,329600,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2527,"change":290,"percent_change":83,"volume":2528,"transactions":9,"vwap":2527},"2025-04-23",6.9,7.4,6.83,416600,{"date":2530,"open":2525,"high":2531,"low":1122,"close":2532,"change":230,"percent_change":587,"volume":2533,"transactions":9,"vwap":2532},"2025-04-22",7.07,6.74,503500,{"date":2535,"open":2527,"high":2525,"low":1329,"close":2536,"change":504,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-04-21",6.82,-1.59,454000,{"date":2540,"open":2492,"high":2492,"low":2532,"close":2541,"change":1816,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-04-17",6.93,-2.81,466200,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-04-16",8.04,7.03,7.13,-1.1,-13.37,307400,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2453,"change":826,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2453},"2025-04-15",8.11,8.36,8.02,2.11,353900,{"date":2560,"open":2445,"high":2561,"low":2562,"close":1373,"change":594,"percent_change":2563,"volume":2564,"transactions":9,"vwap":1373},"2025-04-14",8.5,7.96,-1.95,334200,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2567,"change":200,"percent_change":1382,"volume":2570,"transactions":9,"vwap":2567},"2025-04-11",8.22,8.46,7.755,360800,{"date":181,"open":718,"high":1366,"low":1352,"close":1381,"change":1147,"percent_change":397,"volume":2572,"transactions":9,"vwap":1381},378600]