[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DSP":3,"homepage-market-summary":31,"stock-historical-DSP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DSP","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},"Viant Technology Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Viant Technology Inc is an advertising technology company engaged in providing a cloud-based demand-side platform (DSP) for programmatic advertising. The company enables marketers and advertising agencies to plan, buy, and measure digital advertising campaigns across multiple channels, including connected TV, streaming audio, mobile, desktop, and digital out-of-home. Its platform leverages data integrations and proprietary identity solutions to deliver targeted advertising, audience insights, and performance measurement.","470","Irvine, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.24,12.87,12.9899,12.15,12.725,-0.485,-3.81,453290.332836,5238,12.464,14.8,8.11,274877.433505884,61.7,1418,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},16.25,269754,98460258.376471,1.83,"2025-04-22",[183,184,193,204,215,225,236,244,255,265,275,286,297,307,317,327,338,347,356,366,377,388,398,407,416,425,433,440,451,460,469,477,483,493,501,510,521,531,540,550,560,570,578,585,595,605,614,624,633,643,654,664,675,684,692,701,709,714,720,725,733,741,745,751,756,763,770,775,782,789,795,802,811,820,828,833,840,847,856,864,872,877,883,890,895,902,908,915,921,928,935,942,948,955,959,966,973,981,988,994,1001,1008,1013,1018,1024,1029,1034,1040,1047,1053,1059,1065,1069,1076,1082,1087,1091,1098,1106,1111,1117,1125,1132,1139,1145,1150,1154,1160,1164,1170,1177,1183,1188,1193,1198,1205,1211,1217,1222,1227,1232,1238,1244,1249,1255,1260,1266,1272,1278,1284,1288,1293,1299,1306,1313,1321,1325,1332,1338,1345,1349,1356,1362,1366,1371,1376,1382,1386,1390,1397,1401,1406,1410,1415,1420,1424,1430,1438,1443,1451,1456,1460,1465,1469,1476,1481,1486,1493,1497,1502,1507,1512,1516,1521,1525,1529,1532,1535,1541,1545,1549,1554,1560,1564,1570,1574,1578,1583,1588,1592,1596,1601,1606,1610,1616,1621,1626,1631,1636,1641,1647,1653,1659,1664,1670,1677,1684,1693,1701,1706,1714,1719,1723,1729,1735,1743,1747,1754,1760,1768,1775,1782,1790,1797,1805,1813,1820,1827,1832,1838,1843,1849,1854,1860,1864,1868,1874,1878,1884,1889,1893,1900,1907,1911,1915,1922,1928,1934,1941,1947,1952,1956,1960,1964,1968,1973,1977,1982,1985,1990,1996,2002,2006,2011,2017,2022,2027,2033,2039,2042,2049,2057,2063,2070,2078,2086,2094,2100,2108,2116,2123,2130,2135,2140,2147,2154,2160,2166,2169,2172,2178,2183,2190,2196,2199,2204,2209,2215,2220,2226,2231,2235,2240,2244,2249,2254,2260,2264,2270,2277,2282,2287,2293,2300,2303,2307,2313,2318,2323,2328,2332,2337,2341,2346,2351,2357,2365,2372,2377,2385,2391,2399,2405,2411,2416,2422,2427,2433,2439,2442,2446,2451,2458,2463,2469],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":89,"volume":190,"transactions":191,"vwap":192},"2026-10-01",12.48,12.81,12.385,0.415,282423.055376,4497,12.6246,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",12.22,12.49,12.07,12.31,0.14,1.15,548666.934228,6110,12.2774,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",12.27,12.5,12.04,12.17,-0.07,-0.57,416354.113427,4992,12.2096,{"date":216,"open":217,"high":218,"low":219,"close":16,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",12.235,12.47,12,0.05,0.41,386085.098162,5219,12.2923,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",12.34,12.73,12.11,12.19,-0.15,-1.22,409195.963443,5192,12.4138,{"date":237,"open":238,"high":239,"low":240,"close":227,"change":220,"percent_change":221,"volume":241,"transactions":242,"vwap":243},"2026-09-24",12.23,12.51,12.135,578444.165179,6973,12.3263,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",12.89,12.9,11.91,12.29,-0.55,-4.28,487056.667904,7076,12.2273,{"date":256,"open":257,"high":17,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",12.68,12.52,12.84,0.18,1.42,434100.806043,7384,12.7163,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":133,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",11.9,12.7,11.5701,12.66,6.57,690948.944937,10686,12.3446,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",11.53,12.41,11.22,11.88,1.86,18.56,2599048.569779,23076,11.764,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",10.26,10.67,9.51,10.02,-2.35,-19,2194430.990319,21961,10.1937,{"date":298,"open":299,"high":300,"low":16,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",12.65,12.7399,12.37,-0.23,-1.83,325149.244806,5128,12.2905,{"date":308,"open":309,"high":310,"low":218,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",12.71,12.74,12.6,-0.32,-2.48,181626.678113,4271,12.6327,{"date":318,"open":311,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",12.94,12.56,12.92,0.34,2.7,248217.749037,5783,12.8253,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",12.86,13.225,12.4401,12.58,-0.16,-1.26,239586.454061,4494,12.6798,{"date":339,"open":299,"high":340,"low":341,"close":310,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",13.07,12.3101,-0.08,-0.62,170822.278565,3689,12.729,{"date":348,"open":349,"high":349,"low":228,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",13.51,12.82,-0.66,-4.9,220028.66944,5208,13.0223,{"date":357,"open":349,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",13.69,13.11,13.48,-0.18,-1.32,225112.329621,4335,13.4623,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",13.44,13.68,13.19,13.66,0.215,1.6,132933.027987,2859,13.5756,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",13.14,13.6999,13.05,13.445,0.325,2.48,208535.944404,3537,13.2922,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":54,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",12.62,13.36,12.59,13.12,3.88,226588.227923,4874,13.1078,{"date":399,"open":400,"high":350,"low":249,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",12.64,12.63,-0.25,-1.94,197164.832596,4048,12.6013,{"date":408,"open":359,"high":391,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",12.79,12.88,-0.35,-2.65,168616.919114,4743,12.9369,{"date":417,"open":401,"high":418,"low":401,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",13.64,13.23,0.55,4.34,252265.805493,4456,13.3897,{"date":426,"open":392,"high":427,"low":428,"close":257,"change":123,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",12.886,12.3895,2.01,189016.71191,3457,12.7063,{"date":434,"open":16,"high":311,"low":230,"close":435,"change":436,"percent_change":90,"volume":437,"transactions":438,"vwap":439},"2026-08-26",12.43,0.125,144977.48767,3673,12.4261,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",12.2,12.455,12.09,12.305,0.065,0.53,118593.634014,2270,12.2971,{"date":452,"open":453,"high":311,"low":454,"close":16,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",12.42,12.14,-0.21,-1.69,190194.665456,4828,12.2617,{"date":461,"open":462,"high":463,"low":444,"close":464,"change":465,"percent_change":143,"volume":466,"transactions":467,"vwap":468},"2026-08-21",12.44,12.5991,12.45,0.04,169873.91769,4378,12.4416,{"date":470,"open":239,"high":471,"low":472,"close":278,"change":361,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",12.78,12.35,-1.43,172086.925619,3492,12.4866,{"date":478,"open":247,"high":479,"low":207,"close":392,"change":312,"percent_change":313,"volume":480,"transactions":481,"vwap":482},"2026-08-19",13.25,241806.681266,4615,12.9137,{"date":484,"open":332,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",13.08,12.5101,12.91,0.3,2.38,204383.399974,3875,12.907,{"date":494,"open":409,"high":409,"low":206,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",12.61,-0.4,-3.07,297215.152506,4661,12.5692,{"date":502,"open":503,"high":379,"low":400,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",12.95,13.01,0.03,0.23,286095.455372,5110,12.9079,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",12.72,13,12.38,12.98,0.5,4.01,323405.578383,6576,12.7807,{"date":522,"open":523,"high":524,"low":525,"close":186,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",13.065,13.38,12.21,-0.71,-5.38,484936.196766,8605,12.6088,{"date":532,"open":533,"high":534,"low":239,"close":370,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",13.795,14.22,-0.9,-6.39,817058.137717,14716,13.2865,{"date":541,"open":542,"high":26,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",13.865,13.575,14.09,0.85,6.42,837202.954952,11045,14.161,{"date":551,"open":552,"high":553,"low":514,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",12.57,13.5,13.24,0.92,7.47,399325.986715,6479,13.2395,{"date":561,"open":445,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",12.39,11.8953,12.32,0.01,0.08,432078.17646,5050,12.2426,{"date":571,"open":410,"high":572,"low":444,"close":198,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",12.925,-0.47,-3.68,278670.758569,4203,12.3832,{"date":579,"open":230,"high":329,"low":580,"close":471,"change":447,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",12.0916,4.33,173630.073422,3462,12.6861,{"date":586,"open":587,"high":320,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",12.13,11.995,12.25,0.48,4.08,216029.289766,3910,12.2529,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":153,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",11.38,11.84,11.28,11.77,3.06,228126.629721,4027,11.623,{"date":606,"open":279,"high":607,"low":608,"close":609,"change":610,"percent_change":411,"volume":611,"transactions":612,"vwap":613},"2026-07-30",11.47,10.9,11.42,-0.04,165835.339887,3109,11.2822,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",11.12,11.7391,11.46,0.1,0.88,176047.452537,2725,11.4235,{"date":625,"open":607,"high":626,"low":627,"close":628,"change":446,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",11.54,11.085,11.36,0.58,209625.573187,3815,11.2945,{"date":634,"open":608,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",11.4899,10.87,11.295,0.595,5.56,144188.109002,2374,11.2838,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",10.55,10.99,10.4509,10.7,0.29,2.79,183762.807052,3430,10.7354,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":343,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",10.91,11.02,10.17,10.41,-5.62,427158.05328,6191,10.4012,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",11.79,11.87,10.77,11.03,-0.73,-6.21,235074.656671,5179,11.0624,{"date":676,"open":598,"high":677,"low":277,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",12.3269,11.76,-0.14,-1.18,164252.919217,3291,11.7537,{"date":685,"open":686,"high":687,"low":686,"close":267,"change":128,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",11.41,12.06,3.48,194411.848897,4152,11.7771,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-17",11.92,12.03,11.32,11.5,-0.91,-7.33,245500,{"date":702,"open":703,"high":704,"low":705,"close":278,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":278},"2026-07-16",13.02,13.03,12.18,-0.58,-4.46,220900,{"date":710,"open":512,"high":393,"low":495,"close":711,"change":649,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-15",12.99,2.28,234600,{"date":715,"open":716,"high":410,"low":229,"close":268,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":268},"2026-07-14",12.55,-0.13,-1.01,229100,{"date":721,"open":554,"high":368,"low":320,"close":722,"change":411,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-13",12.83,-2.66,255200,{"date":726,"open":727,"high":553,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-10",13.16,13.0030003,13.18,-0.11,-0.83,109000,{"date":734,"open":716,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-09",13.405,12.36,13.29,0.56,4.4,158600,{"date":742,"open":401,"high":321,"low":278,"close":228,"change":220,"percent_change":743,"volume":744,"transactions":9,"vwap":228},"2026-07-08",0.39,164300,{"date":746,"open":471,"high":747,"low":270,"close":257,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":257},"2026-07-07",13.495,-0.1,-0.78,141400,{"date":752,"open":753,"high":704,"low":564,"close":471,"change":361,"percent_change":754,"volume":755,"transactions":9,"vwap":471},"2026-07-06",12.67,-1.39,148500,{"date":757,"open":381,"high":758,"low":503,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-02",13.37,12.96,-0.39,-2.92,162700,{"date":764,"open":259,"high":765,"low":259,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-01",13.62,13.35,0.69,5.45,234200,{"date":771,"open":512,"high":370,"low":238,"close":270,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":270},"2026-06-30",-0.45,-3.43,218500,{"date":776,"open":248,"high":777,"low":778,"close":359,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":359},"2026-06-29",13.21,11.85,1.32,11.2,507200,{"date":783,"open":784,"high":248,"low":785,"close":666,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":666},"2026-06-26",11,10.98,0.8,7.28,640800,{"date":790,"open":791,"high":279,"low":792,"close":646,"change":231,"percent_change":793,"volume":794,"transactions":9,"vwap":646},"2026-06-25",11.15,10.79,-1.35,183000,{"date":796,"open":657,"high":797,"low":798,"close":799,"change":220,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-24",11.3,10.97,11.14,0.45,151400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-23",10.75,11.56,10.74,11.09,0.36,3.36,198400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-22",11.11,11.35,10.5,10.73,-0.51,-4.54,335400,{"date":821,"open":646,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-18",11.27,10.68,11.24,0.27,2.46,447200,{"date":829,"open":599,"high":830,"low":656,"close":798,"change":496,"percent_change":831,"volume":832,"transactions":9,"vwap":798},"2026-06-17",11.52,-3.52,223700,{"date":834,"open":669,"high":835,"low":806,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-16",11.44,11.37,0.26,2.34,349800,{"date":841,"open":842,"high":843,"low":844,"close":813,"change":565,"percent_change":845,"volume":846,"transactions":9,"vwap":813},"2026-06-15",11.17,11.475,10.83,0.09,850400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-12",11.18,11.48,10.695,11.1,-0.06,-0.54,362400,{"date":857,"open":858,"high":697,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",11.31,10.865,11.16,-0.42,-3.63,312200,{"date":865,"open":866,"high":867,"low":597,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-10",11.7,12.05,11.58,-0.3,-2.53,309900,{"date":873,"open":695,"high":874,"low":866,"close":280,"change":455,"percent_change":875,"volume":876,"transactions":9,"vwap":280},"2026-06-09",12.345,-1.74,217600,{"date":878,"open":879,"high":320,"low":219,"close":444,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":444},"2026-06-08",12.1,-0.02,-0.17,204200,{"date":884,"open":310,"high":885,"low":886,"close":229,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":229},"2026-06-05",12.875,12.056,-0.61,-4.8,260600,{"date":891,"open":705,"high":409,"low":219,"close":512,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":512},"2026-06-04",0.62,5.12,210800,{"date":896,"open":897,"high":897,"low":898,"close":879,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":879},"2026-06-03",13.94,11.911,-1.91,-13.63,424900,{"date":903,"open":340,"high":904,"low":329,"close":905,"change":221,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-02",14.16,14.01,3.01,377100,{"date":909,"open":503,"high":910,"low":911,"close":912,"change":620,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-01",13.84,12.8,13.6,6.92,422700,{"date":916,"open":917,"high":918,"low":836,"close":512,"change":118,"percent_change":919,"volume":920,"transactions":9,"vwap":512},"2026-05-29",11.61,12.805,9.75,489600,{"date":922,"open":799,"high":923,"low":799,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-28",11.74,11.59,0.51,4.6,213800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":565,"percent_change":845,"volume":934,"transactions":9,"vwap":933},"2026-05-27",11.07,11.49,10.95,11.08,159300,{"date":936,"open":937,"high":628,"low":938,"close":930,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":930},"2026-05-26",11.19,10.85,-0.12,-1.07,284400,{"date":943,"open":784,"high":944,"low":938,"close":937,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":937},"2026-05-22",11.455,0.19,1.73,152700,{"date":949,"open":950,"high":951,"low":952,"close":784,"change":220,"percent_change":953,"volume":954,"transactions":9,"vwap":784},"2026-05-21",10.81,11.06,10.4,0.46,186100,{"date":956,"open":950,"high":784,"low":957,"close":932,"change":565,"percent_change":845,"volume":958,"transactions":9,"vwap":932},"2026-05-20",10.29,358300,{"date":960,"open":656,"high":961,"low":962,"close":963,"change":260,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-19",11.306,10.56,10.94,1.67,255700,{"date":967,"open":962,"high":646,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-18",10.45,10.76,0.21,1.99,249400,{"date":974,"open":975,"high":976,"low":977,"close":645,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":645},"2026-05-15",10.46,10.64,10.25,0.11,1.05,210400,{"date":982,"open":983,"high":668,"low":984,"close":985,"change":610,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-14",10.54,10.11,10.44,-0.38,249200,{"date":989,"open":823,"high":823,"low":990,"close":991,"change":312,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-13",9.5,10.48,-2.96,506500,{"date":995,"open":996,"high":442,"low":997,"close":998,"change":970,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-12",11.98,10.36,10.8,1.98,545400,{"date":1002,"open":1003,"high":230,"low":815,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-11",11.67,10.59,-1.45,-12.04,575700,{"date":1009,"open":868,"high":1010,"low":797,"close":208,"change":1011,"percent_change":489,"volume":1012,"transactions":9,"vwap":208},"2026-05-08",12.125,0.28,285500,{"date":1014,"open":836,"high":1015,"low":836,"close":678,"change":221,"percent_change":1016,"volume":1017,"transactions":9,"vwap":678},"2026-05-07",12.12,3.61,210700,{"date":1019,"open":1020,"high":1021,"low":784,"close":814,"change":869,"percent_change":1022,"volume":1023,"transactions":9,"vwap":814},"2026-05-06",11.64,11.72,-2.58,173400,{"date":1025,"open":626,"high":197,"low":797,"close":1026,"change":1027,"percent_change":118,"volume":1028,"transactions":9,"vwap":1026},"2026-05-05",11.65,0.13,153500,{"date":1030,"open":597,"high":1031,"low":597,"close":830,"change":199,"percent_change":1032,"volume":1033,"transactions":9,"vwap":830},"2026-05-04",11.865,1.23,157800,{"date":1035,"open":784,"high":1036,"low":646,"close":597,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":597},"2026-05-01",11.51,0.52,4.79,148400,{"date":1041,"open":983,"high":1042,"low":1043,"close":1044,"change":123,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-30",11.01,10.35,10.86,2.36,133900,{"date":1048,"open":815,"high":1049,"low":1050,"close":1051,"change":465,"percent_change":148,"volume":1052,"transactions":9,"vwap":1051},"2026-04-29",10.69,10.32,10.61,117200,{"date":1054,"open":815,"high":1055,"low":1056,"close":1057,"change":565,"percent_change":845,"volume":1058,"transactions":9,"vwap":1057},"2026-04-28",10.699,10.38,10.57,115900,{"date":1060,"open":983,"high":1061,"low":1062,"close":962,"change":1063,"percent_change":1063,"volume":1064,"transactions":9,"vwap":962},"2026-04-27",10.962,10.23,0,124800,{"date":1066,"open":658,"high":976,"low":919,"close":962,"change":743,"percent_change":1067,"volume":1068,"transactions":9,"vwap":962},"2026-04-24",3.83,335100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":658,"change":887,"percent_change":1074,"volume":1075,"transactions":9,"vwap":658},"2026-04-23",10.6,10.727,10.06,-5.66,165400,{"date":1077,"open":804,"high":1042,"low":1078,"close":1079,"change":619,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-22",10.33,10.78,0.94,191900,{"date":1083,"open":1084,"high":1085,"low":976,"close":823,"change":250,"percent_change":352,"volume":1086,"transactions":9,"vwap":823},"2026-04-21",11.23,11.512,209600,{"date":1088,"open":824,"high":931,"low":784,"close":1084,"change":986,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1084},"2026-04-20",-3.27,224300,{"date":1092,"open":453,"high":1093,"low":1094,"close":917,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":917},"2026-04-17",12.488,11.57,-0.65,-5.3,233900,{"date":1099,"open":1100,"high":186,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-16",11.81,11.8,12.26,0.67,5.78,326400,{"date":1107,"open":1108,"high":267,"low":645,"close":924,"change":261,"percent_change":1109,"volume":1110,"transactions":9,"vwap":924},"2026-04-15",10.88,13.96,338700,{"date":1112,"open":1113,"high":815,"low":1114,"close":658,"change":1115,"percent_change":373,"volume":1116,"transactions":9,"vwap":658},"2026-04-14",10.13,10.03,0.16,168300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":925,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-13",9.48,10.04,9.44,10.01,5.37,219500,{"date":1126,"open":1127,"high":1127,"low":1128,"close":990,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":990},"2026-04-10",10.21,9.49,-0.74,-7.23,237200,{"date":1133,"open":1134,"high":969,"low":1135,"close":1136,"change":869,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-09",10.51,9.86,10.24,-2.85,180100,{"date":1140,"open":1141,"high":850,"low":1142,"close":983,"change":496,"percent_change":1143,"volume":1144,"transactions":9,"vwap":983},"2026-04-08",11.34,10.49,-3.66,161500,{"date":1146,"open":780,"high":599,"low":950,"close":963,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":963},"2026-04-07",-0.36,-3.19,85000,{"date":1151,"open":849,"high":626,"low":860,"close":797,"change":1152,"percent_change":906,"volume":1153,"transactions":9,"vwap":797},"2026-04-06",0.33,131200,{"date":1155,"open":951,"high":279,"low":1156,"close":798,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":798},"2026-04-02",10.63,-0.26,-2.32,196500,{"date":1161,"open":797,"high":850,"low":1162,"close":1084,"change":505,"percent_change":825,"volume":1163,"transactions":9,"vwap":1084},"2026-04-01",11.165,121800,{"date":1165,"open":1166,"high":628,"low":1167,"close":780,"change":1152,"percent_change":1168,"volume":1169,"transactions":9,"vwap":780},"2026-03-31",11.04,10.92,3.04,158300,{"date":1171,"open":1172,"high":1173,"low":1134,"close":636,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":636},"2026-03-30",10.84,11.212,0.12,1.12,146200,{"date":1178,"open":1179,"high":844,"low":1180,"close":804,"change":231,"percent_change":1181,"volume":1182,"transactions":9,"vwap":804},"2026-03-27",10.71,10.402,-1.38,150600,{"date":1184,"open":1185,"high":798,"low":1185,"close":608,"change":123,"percent_change":1186,"volume":1187,"transactions":9,"vwap":608},"2026-03-26",10.52,2.35,291700,{"date":1189,"open":669,"high":822,"low":1190,"close":1191,"change":1147,"percent_change":1089,"volume":1192,"transactions":9,"vwap":1191},"2026-03-25",10.615,10.65,248300,{"date":1194,"open":822,"high":822,"low":1195,"close":1042,"change":772,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1042},"2026-03-24",10.93,-3.93,194800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":618,"change":566,"percent_change":1203,"volume":1204,"transactions":9,"vwap":618},"2026-03-23",11.45,11.695,11.365,0.7,121200,{"date":1206,"open":277,"high":1207,"low":1208,"close":597,"change":302,"percent_change":1209,"volume":1210,"transactions":9,"vwap":597},"2026-03-20",11.565,11.29,-1.98,144000,{"date":1212,"open":1213,"high":1214,"low":813,"close":917,"change":881,"percent_change":1215,"volume":1216,"transactions":9,"vwap":917},"2026-03-19",11.68,11.855,-1.44,353200,{"date":1218,"open":1219,"high":716,"low":924,"close":1220,"change":505,"percent_change":837,"volume":1221,"transactions":9,"vwap":1220},"2026-03-18",11.6,11.78,315400,{"date":1223,"open":1224,"high":564,"low":1219,"close":1225,"change":1063,"percent_change":1063,"volume":1226,"transactions":9,"vwap":1225},"2026-03-17",11.63,11.75,358000,{"date":1228,"open":186,"high":1229,"low":1225,"close":1225,"change":211,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1225},"2026-03-16",12.53,-4.63,188700,{"date":1233,"open":503,"high":1234,"low":705,"close":564,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":564},"2026-03-13",13.105,-0.28,-2.22,467000,{"date":1239,"open":219,"high":1240,"low":1241,"close":311,"change":1242,"percent_change":765,"volume":1243,"transactions":9,"vwap":311},"2026-03-12",12.855,11.319,1.51,623100,{"date":1245,"open":1185,"high":799,"low":1246,"close":807,"change":1247,"percent_change":1248,"volume":1068,"transactions":9,"vwap":807},"2026-03-11",10.47,0.59,5.62,{"date":1250,"open":1251,"high":983,"low":1252,"close":815,"change":148,"percent_change":1253,"volume":1254,"transactions":9,"vwap":815},"2026-03-10",10.12,9.815,3.75,180600,{"date":1256,"open":1257,"high":957,"low":1258,"close":1251,"change":302,"percent_change":1236,"volume":1259,"transactions":9,"vwap":1251},"2026-03-09",10.22,9.73,101200,{"date":1261,"open":1246,"high":969,"low":1262,"close":1043,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1043},"2026-03-06",10.14,-0.37,-3.45,245600,{"date":1267,"open":984,"high":824,"low":1268,"close":1269,"change":1247,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-05",9.98,10.72,5.82,407000,{"date":1273,"open":1062,"high":1043,"low":1274,"close":1113,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1113},"2026-03-04",9.96,0.02,0.2,148000,{"date":1279,"open":1280,"high":1136,"low":1281,"close":984,"change":880,"percent_change":1282,"volume":1283,"transactions":9,"vwap":984},"2026-03-03",9.71,9.252,-0.2,108400,{"date":1285,"open":1286,"high":1078,"low":919,"close":1113,"change":1063,"percent_change":1063,"volume":1287,"transactions":9,"vwap":1113},"2026-03-02",9.82,102900,{"date":1289,"open":1290,"high":658,"low":1290,"close":1113,"change":143,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1113},"2026-02-27",9.62,3.26,194200,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":123,"percent_change":1298,"volume":894,"transactions":9,"vwap":1297},"2026-02-26",9.56,10.198,9.81,2.62,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1295,"change":128,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1295},"2026-02-25",9.21,9.72,9.04,4.37,154300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1152,"percent_change":1312,"volume":1210,"transactions":9,"vwap":1311},"2026-02-24",8.83,9.19,8.715,9.16,3.74,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1308,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1308},"2026-02-23",9.43,9.466,8.75,-0.67,-7.05,275800,{"date":1322,"open":1311,"high":1323,"low":1311,"close":990,"change":1011,"percent_change":1168,"volume":1324,"transactions":9,"vwap":990},"2026-02-20",9.76,113600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1063,"percent_change":1063,"volume":1331,"transactions":9,"vwap":1330},"2026-02-19",9.24,9.32,9,9.22,203000,{"date":1333,"open":1327,"high":1334,"low":1335,"close":1330,"change":1275,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1330},"2026-02-18",9.435,9.05,0.22,204600,{"date":1339,"open":1128,"high":1340,"low":1341,"close":1342,"change":1147,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-17",9.89,9.17,9.2,-3.77,171300,{"date":1346,"open":1347,"high":919,"low":990,"close":1295,"change":210,"percent_change":670,"volume":1348,"transactions":9,"vwap":1295},"2026-02-13",9.61,107100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1282,"percent_change":1355,"volume":934,"transactions":9,"vwap":1354},"2026-02-12",9.95,10.091,9.34,9.63,-2.03,{"date":1357,"open":645,"high":645,"low":1358,"close":1359,"change":706,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-11",9.78,9.83,-5.57,242700,{"date":1363,"open":659,"high":1108,"low":1364,"close":659,"change":565,"percent_change":619,"volume":1365,"transactions":9,"vwap":659},"2026-02-10",10.355,183400,{"date":1367,"open":1368,"high":815,"low":1369,"close":952,"change":220,"percent_change":590,"volume":1370,"transactions":9,"vwap":952},"2026-02-09",10.31,10.1,192400,{"date":1372,"open":977,"high":844,"low":1373,"close":1043,"change":260,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1043},"2026-02-06",10.08,1.77,335200,{"date":1377,"open":844,"high":1378,"low":1251,"close":658,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":658},"2026-02-05",11.05,-0.8,-7.29,247900,{"date":1383,"open":696,"high":686,"low":1185,"close":798,"change":411,"percent_change":1384,"volume":1385,"transactions":9,"vwap":798},"2026-02-04",-3.09,246500,{"date":1387,"open":206,"high":206,"low":1042,"close":696,"change":718,"percent_change":1388,"volume":1389,"transactions":9,"vwap":696},"2026-02-03",-8.19,346700,{"date":1391,"open":1392,"high":1393,"low":866,"close":1394,"change":925,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-02",11.82,12.348,12.33,4.31,173200,{"date":1398,"open":1399,"high":736,"low":866,"close":1392,"change":1318,"percent_change":1400,"volume":1182,"transactions":9,"vwap":1392},"2026-01-30",12.28,-5.36,{"date":1402,"open":716,"high":1403,"low":267,"close":196,"change":881,"percent_change":1404,"volume":1405,"transactions":9,"vwap":196},"2026-01-29",12.645,-1.34,178000,{"date":1407,"open":722,"high":1408,"low":196,"close":270,"change":210,"percent_change":250,"volume":1409,"transactions":9,"vwap":270},"2026-01-28",13.145,170100,{"date":1411,"open":716,"high":1412,"low":454,"close":228,"change":1027,"percent_change":1413,"volume":1414,"transactions":9,"vwap":228},"2026-01-27",12.97,1.03,149900,{"date":1416,"open":392,"high":319,"low":1417,"close":311,"change":1418,"percent_change":1419,"volume":1204,"transactions":9,"vwap":311},"2026-01-26",12.485,-0.19,-1.49,{"date":1421,"open":753,"high":513,"low":332,"close":409,"change":465,"percent_change":1422,"volume":1423,"transactions":9,"vwap":409},"2026-01-23",0.31,162000,{"date":1425,"open":320,"high":1426,"low":320,"close":1427,"change":649,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-22",13.2,12.75,2.33,212100,{"date":1431,"open":1432,"high":392,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-21",11.99,11.95,12.46,0.64,5.41,207900,{"date":1439,"open":195,"high":1434,"low":917,"close":1392,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1392},"2026-01-20",-0.72,-5.74,329200,{"date":1444,"open":1445,"high":1427,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-16",11.96,11.94,12.54,0.6,5.03,368400,{"date":1452,"open":805,"high":1394,"low":1453,"close":1446,"change":1152,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1446},"2026-01-15",11.55,2.84,307900,{"date":1457,"open":697,"high":1225,"low":860,"close":917,"change":978,"percent_change":1458,"volume":1459,"transactions":9,"vwap":917},"2026-01-14",0.96,271400,{"date":1461,"open":1462,"high":1453,"low":849,"close":697,"change":1115,"percent_change":1463,"volume":1464,"transactions":9,"vwap":697},"2026-01-13",11.39,1.41,126600,{"date":1466,"open":822,"high":1200,"low":933,"close":1141,"change":853,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1141},"2026-01-12",-0.53,170600,{"date":1470,"open":1471,"high":1101,"low":599,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-09",11.66,11.4,-0.22,-1.89,136000,{"date":1477,"open":600,"high":600,"low":1453,"close":1478,"change":1418,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-08",11.62,-1.61,100600,{"date":1482,"open":1432,"high":1483,"low":1484,"close":1100,"change":333,"percent_change":1404,"volume":1485,"transactions":9,"vwap":1100},"2026-01-07",12.065,11.69,120900,{"date":1487,"open":667,"high":1488,"low":1489,"close":1490,"change":220,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-06",12.075,11.644,11.97,0.42,137800,{"date":1494,"open":1219,"high":442,"low":1219,"close":694,"change":143,"percent_change":1495,"volume":1496,"transactions":9,"vwap":694},"2026-01-05",2.76,170000,{"date":1498,"open":687,"high":19,"low":609,"close":1219,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1219},"2026-01-02",-0.44,-3.65,226300,{"date":1503,"open":598,"high":867,"low":923,"close":208,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":208},"2025-12-31",0.17,1.43,184400,{"date":1508,"open":694,"high":1509,"low":598,"close":667,"change":853,"percent_change":1510,"volume":1511,"transactions":9,"vwap":667},"2025-12-30",12.138,-0.5,89600,{"date":1513,"open":866,"high":695,"low":866,"close":1514,"change":1515,"percent_change":861,"volume":1370,"transactions":9,"vwap":1514},"2025-12-29",11.93,-0.05,{"date":1517,"open":248,"high":1518,"low":1519,"close":996,"change":220,"percent_change":1491,"volume":1520,"transactions":9,"vwap":996},"2025-12-26",12.02,11.86,90600,{"date":1522,"open":248,"high":1518,"low":1523,"close":1514,"change":465,"percent_change":322,"volume":1524,"transactions":9,"vwap":1514},"2025-12-24",11.846,51400,{"date":1526,"open":598,"high":1490,"low":626,"close":1527,"change":565,"percent_change":566,"volume":1528,"transactions":9,"vwap":1527},"2025-12-23",11.89,189700,{"date":1530,"open":1220,"high":19,"low":917,"close":280,"change":1174,"percent_change":90,"volume":1531,"transactions":9,"vwap":280},"2025-12-22",190200,{"date":1533,"open":1220,"high":1432,"low":1484,"close":678,"change":231,"percent_change":334,"volume":1534,"transactions":9,"vwap":678},"2025-12-19",381800,{"date":1536,"open":1537,"high":230,"low":1478,"close":248,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":248},"2025-12-18",11.73,0.37,3.21,294800,{"date":1542,"open":600,"high":1102,"low":850,"close":626,"change":1157,"percent_change":1543,"volume":1544,"transactions":9,"vwap":626},"2025-12-17",-2.2,434700,{"date":1546,"open":814,"high":248,"low":1208,"close":1101,"change":1152,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1101},"2025-12-16",2.88,306900,{"date":1550,"open":626,"high":1551,"low":852,"close":607,"change":455,"percent_change":1552,"volume":1553,"transactions":9,"vwap":607},"2025-12-15",11.735,-1.8,506900,{"date":1555,"open":1556,"high":1537,"low":1557,"close":1213,"change":1558,"percent_change":1157,"volume":1559,"transactions":9,"vwap":1213},"2025-12-12",11.71,11.26,-0.03,311300,{"date":1561,"open":19,"high":238,"low":1478,"close":1556,"change":211,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1556},"2025-12-11",-4.64,268900,{"date":1565,"open":1225,"high":186,"low":1566,"close":1399,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1399},"2025-12-10",11.641,0.44,3.72,221100,{"date":1571,"open":686,"high":778,"low":1462,"close":598,"change":128,"percent_change":1572,"volume":1573,"transactions":9,"vwap":598},"2025-12-09",3.5,138600,{"date":1575,"open":1141,"high":1453,"low":1208,"close":835,"change":506,"percent_change":1576,"volume":1577,"transactions":9,"vwap":835},"2025-12-08",2.05,143500,{"date":1579,"open":937,"high":628,"low":1580,"close":1581,"change":610,"percent_change":1147,"volume":1582,"transactions":9,"vwap":1581},"2025-12-05",11.065,11.21,122400,{"date":1584,"open":599,"high":1585,"low":849,"close":1586,"change":1558,"percent_change":1587,"volume":1409,"transactions":9,"vwap":1586},"2025-12-04",11.43,11.25,-0.27,{"date":1589,"open":842,"high":1208,"low":646,"close":599,"change":978,"percent_change":1590,"volume":1591,"transactions":9,"vwap":599},"2025-12-03",0.98,141200,{"date":1593,"open":616,"high":1141,"low":1594,"close":842,"change":1174,"percent_change":1595,"volume":1028,"transactions":9,"vwap":842},"2025-12-02",10.735,1.09,{"date":1597,"open":1142,"high":1472,"low":1598,"close":1378,"change":1567,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1378},"2025-12-01",10.378,4.15,380500,{"date":1602,"open":962,"high":1603,"low":815,"close":1051,"change":1604,"percent_change":1505,"volume":1605,"transactions":9,"vwap":1051},"2025-11-28",10.877,0.15,88800,{"date":1607,"open":952,"high":1134,"low":1608,"close":975,"change":108,"percent_change":629,"volume":1609,"transactions":9,"vwap":975},"2025-11-26",10.017,169800,{"date":1611,"open":1612,"high":985,"low":1613,"close":952,"change":1011,"percent_change":1614,"volume":1615,"transactions":9,"vwap":952},"2025-11-25",10.15,10,2.77,335800,{"date":1617,"open":1135,"high":1062,"low":1618,"close":1251,"change":1422,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1251},"2025-11-24",9.735,3.16,303000,{"date":1622,"open":1315,"high":1613,"low":1623,"close":1297,"change":128,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1297},"2025-11-21",9.412,4.25,367800,{"date":1627,"open":1628,"high":1297,"low":1328,"close":1629,"change":880,"percent_change":455,"volume":1630,"transactions":9,"vwap":1629},"2025-11-20",9.6,9.41,371800,{"date":1632,"open":1280,"high":1633,"low":1634,"close":1315,"change":1418,"percent_change":1209,"volume":1635,"transactions":9,"vwap":1315},"2025-11-19",9.87,9.37,218600,{"date":1637,"open":1638,"high":1340,"low":1628,"close":1290,"change":939,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1290},"2025-11-18",9.67,-1.23,233700,{"date":1642,"open":1643,"high":1643,"low":1628,"close":1644,"change":887,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-17",10.3,9.74,-5.89,320700,{"date":1648,"open":1262,"high":1056,"low":1649,"close":1043,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1043},"2025-11-14",9.93,-0.09,-0.86,219400,{"date":1654,"open":804,"high":1655,"low":1656,"close":985,"change":861,"percent_change":1657,"volume":1658,"transactions":9,"vwap":985},"2025-11-13",10.755,10.245,-3.87,319900,{"date":1660,"open":1368,"high":1661,"low":1351,"close":1044,"change":148,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1044},"2025-11-12",10.925,3.63,578100,{"date":1665,"open":1613,"high":1269,"low":1666,"close":991,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":991},"2025-11-11",9.11,1.74,19.91,987000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1672,"change":199,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1672},"2025-11-10",8.74,8.786,8.565,1.63,282900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1650,"percent_change":1683,"volume":1124,"transactions":9,"vwap":1682},"2025-11-07",8.54,8.63,8.355,8.6,-1.04,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-06",9.02,9.045,8.635,8.69,-0.43,-4.71,216100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":892,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-05",8.55,9.25,8.5,9.12,7.29,360300,{"date":1702,"open":1703,"high":1689,"low":1704,"close":1697,"change":312,"percent_change":862,"volume":1705,"transactions":9,"vwap":1697},"2025-11-04",8.52,8.4,246300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":853,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-03",8.93,8.94,8.725,8.82,-0.68,185200,{"date":1715,"open":1679,"high":1708,"low":1679,"close":1716,"change":322,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-10-31",8.88,3.98,158500,{"date":1720,"open":1697,"high":1721,"low":1722,"close":1679,"change":880,"percent_change":302,"volume":1531,"transactions":9,"vwap":1679},"2025-10-30",8.79,8.45,{"date":1724,"open":1329,"high":1329,"low":1725,"close":1726,"change":573,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-29",8.525,8.56,-5.2,199500,{"date":1730,"open":1731,"high":1341,"low":1732,"close":1733,"change":1515,"percent_change":250,"volume":1734,"transactions":9,"vwap":1733},"2025-10-28",9.09,8.99,9.03,132300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":210,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-27",9.36,9.47,8.97,9.08,-0.77,216000,{"date":1744,"open":1342,"high":990,"low":1731,"close":1745,"change":565,"percent_change":978,"volume":1746,"transactions":9,"vwap":1745},"2025-10-24",9.15,271000,{"date":1748,"open":1711,"high":1749,"low":1750,"close":1751,"change":925,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-23",9.38,8.669,9.14,5.91,279700,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1680,"change":679,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1680},"2025-10-22",8.78,8.542,-1.6,436500,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":978,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-21",9.105,9.29,8.76,8.77,1.27,546300,{"date":1769,"open":1770,"high":1764,"low":1771,"close":1772,"change":516,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-20",8.34,8.302,8.66,6.13,202900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1779,"change":717,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-17",8.21,8.38,8.16,-1.57,137200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":231,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-16",8.46,8.59,8.23,8.29,-1.78,221500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":565,"percent_change":1174,"volume":1796,"transactions":9,"vwap":1795},"2025-10-15",8.58,8.65,8.285,8.44,190500,{"date":1798,"open":1778,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-14",8.666,8.31,8.43,-0.165,-1.92,291300,{"date":1806,"open":1787,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-13",8.64,8.25,8.595,0.455,5.59,453900,{"date":1814,"open":1815,"high":1816,"low":27,"close":1817,"change":573,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-10",8.62,8.775,8.14,-5.46,299900,{"date":1821,"open":1317,"high":1822,"low":1823,"close":1824,"change":361,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-09",8.825,8.57,8.61,-2.05,202100,{"date":1828,"open":1792,"high":1829,"low":1726,"close":1721,"change":143,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1721},"2025-10-08",8.841,3.78,208000,{"date":1833,"open":1672,"high":1834,"low":1835,"close":1836,"change":231,"percent_change":875,"volume":1837,"transactions":9,"vwap":1836},"2025-10-07",8.89,8.359,8.47,267500,{"date":1839,"open":1308,"high":1840,"low":1841,"close":1815,"change":210,"percent_change":1842,"volume":713,"transactions":9,"vwap":1815},"2025-10-06",8.874,8.53,-0.81,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1689,"change":1422,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1689},"2025-10-03",8.42,8.85,3.7,280000,{"date":1850,"open":1704,"high":1851,"low":1852,"close":1778,"change":505,"percent_change":808,"volume":1853,"transactions":9,"vwap":1778},"2025-10-02",8.445,8.28,240300,{"date":1855,"open":1823,"high":1793,"low":1856,"close":1857,"change":1235,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-01",8.19,8.35,-3.24,324300,{"date":1861,"open":1680,"high":1862,"low":1808,"close":1680,"change":1063,"percent_change":1063,"volume":1863,"transactions":9,"vwap":1680},"2025-09-30",8.758,351100,{"date":1865,"open":1697,"high":1721,"low":1784,"close":1680,"change":199,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1680},"2025-09-29",1.65,438500,{"date":1869,"open":1793,"high":1870,"low":1845,"close":1871,"change":679,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-09-26",8.755,8.49,-1.62,939500,{"date":1875,"open":1672,"high":1876,"low":1823,"close":1680,"change":730,"percent_change":334,"volume":1877,"transactions":9,"vwap":1680},"2025-09-25",8.96,300600,{"date":1879,"open":1880,"high":1342,"low":1881,"close":1672,"change":869,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1672},"2025-09-24",9.06,8.709,-3.32,232800,{"date":1885,"open":1886,"high":1887,"low":1303,"close":1303,"change":1263,"percent_change":1196,"volume":1888,"transactions":9,"vwap":1303},"2025-09-23",9.46,9.54,227400,{"date":1890,"open":1731,"high":1638,"low":1740,"close":1629,"change":143,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1629},"2025-09-22",3.52,348100,{"date":1894,"open":1895,"high":1896,"low":1335,"close":1731,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1731},"2025-09-19",9.42,9.455,-0.31,-3.3,527800,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":505,"percent_change":143,"volume":1906,"transactions":9,"vwap":1905},"2025-09-18",9.33,9.58,9.317,9.4,190400,{"date":1908,"open":1301,"high":1909,"low":1342,"close":1634,"change":1115,"percent_change":1667,"volume":1910,"transactions":9,"vwap":1634},"2025-09-17",9.65,352500,{"date":1912,"open":1328,"high":1886,"low":1309,"close":1301,"change":1650,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1301},"2025-09-16",-0.97,331100,{"date":1916,"open":919,"high":1917,"low":1918,"close":1919,"change":1690,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-09-15",9.885,9.28,9.3,-4.42,398100,{"date":1923,"open":1251,"high":1612,"low":1924,"close":1258,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1258},"2025-09-12",9.705,-0.255,-2.55,238900,{"date":1929,"open":1930,"high":291,"low":1354,"close":1931,"change":372,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-11",9.8,9.985,2.2,369800,{"date":1935,"open":1936,"high":1937,"low":1618,"close":1938,"change":760,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-10",10.2,10.299,9.77,-3.84,143100,{"date":1942,"open":288,"high":1943,"low":1944,"close":1945,"change":231,"percent_change":1005,"volume":1946,"transactions":9,"vwap":1945},"2025-09-09",10.37,10.098,10.16,119900,{"date":1948,"open":1043,"high":1949,"low":1950,"close":1368,"change":565,"percent_change":619,"volume":1951,"transactions":9,"vwap":1368},"2025-09-08",10.445,10.175,128300,{"date":1953,"open":1612,"high":1050,"low":1649,"close":1643,"change":1954,"percent_change":1955,"volume":1344,"transactions":9,"vwap":1643},"2025-09-05",0.24,2.39,{"date":1957,"open":1122,"high":1958,"low":1297,"close":1073,"change":1275,"percent_change":1276,"volume":1959,"transactions":9,"vwap":1073},"2025-09-04",10.09,114700,{"date":1961,"open":658,"high":1043,"low":1962,"close":1120,"change":717,"percent_change":1963,"volume":1396,"transactions":9,"vwap":1120},"2025-09-03",9.9,-1.28,{"date":1965,"open":1612,"high":977,"low":291,"close":658,"change":302,"percent_change":1966,"volume":1967,"transactions":9,"vwap":658},"2025-09-02",-2.21,197100,{"date":1969,"open":1945,"high":1970,"low":1945,"close":952,"change":1538,"percent_change":1971,"volume":1972,"transactions":9,"vwap":952},"2025-08-29",10.53,3.69,226000,{"date":1974,"open":1369,"high":658,"low":1975,"close":1114,"change":565,"percent_change":619,"volume":1976,"transactions":9,"vwap":1114},"2025-08-28",9.917,150500,{"date":1978,"open":1958,"high":1979,"low":1340,"close":291,"change":342,"percent_change":1980,"volume":1981,"transactions":9,"vwap":291},"2025-08-27",10.19,-0.79,212700,{"date":1983,"open":1359,"high":1113,"low":1302,"close":1369,"change":506,"percent_change":1428,"volume":1984,"transactions":9,"vwap":1369},"2025-08-26",308000,{"date":1986,"open":1136,"high":659,"low":1633,"close":1633,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1633},"2025-08-25",-0.41,-3.99,227600,{"date":1991,"open":1629,"high":1992,"low":1993,"close":1994,"change":1080,"percent_change":1073,"volume":1995,"transactions":9,"vwap":1994},"2025-08-22",10.39,9.35,10.28,493900,{"date":1997,"open":1998,"high":1999,"low":1666,"close":1353,"change":220,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1353},"2025-08-21",9.18,9.365,0.54,329600,{"date":2003,"open":1895,"high":1119,"low":2004,"close":1763,"change":717,"percent_change":1181,"volume":2005,"transactions":9,"vwap":1763},"2025-08-20",9.07,246600,{"date":2007,"open":2008,"high":2009,"low":1998,"close":1895,"change":1897,"percent_change":1148,"volume":2010,"transactions":9,"vwap":1895},"2025-08-19",9.64,9.749,474200,{"date":2012,"open":2013,"high":1359,"low":2014,"close":1258,"change":506,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1258},"2025-08-18",9.52,9.335,2.42,373800,{"date":2018,"open":2019,"high":2020,"low":1119,"close":990,"change":1558,"percent_change":1897,"volume":2021,"transactions":9,"vwap":990},"2025-08-15",9.57,9.866,368700,{"date":2023,"open":1962,"high":2024,"low":1330,"close":2025,"change":760,"percent_change":1196,"volume":2026,"transactions":9,"vwap":2025},"2025-08-14",9.99,9.53,623800,{"date":2028,"open":1962,"high":2029,"low":2025,"close":2030,"change":260,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-08-13",10.075,9.92,1.85,575300,{"date":2034,"open":289,"high":2035,"low":1295,"close":1644,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1644},"2025-08-12",10.675,-2.26,-18.83,1084900,{"date":2040,"open":186,"high":722,"low":248,"close":219,"change":573,"percent_change":1343,"volume":2041,"transactions":9,"vwap":219},"2025-08-11",347600,{"date":2043,"open":759,"high":2044,"low":2045,"close":218,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":218},"2025-08-08",12.995,12.423,-0.46,-3.56,237800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":706,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-08-07",13.75,13.825,12.85,12.93,-4.29,236300,{"date":2058,"open":2059,"high":2060,"low":515,"close":349,"change":123,"percent_change":2061,"volume":2062,"transactions":9,"vwap":349},"2025-08-06",13.26,13.63,1.89,195700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2059,"change":2068,"percent_change":1343,"volume":2069,"transactions":9,"vwap":2059},"2025-08-05",13.88,14.015,13.195,-0.52,211500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1604,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-04",13.86,14.11,13.73,13.78,1.1,156500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2060,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2060},"2025-08-01",14.07,14.17,13.55,-0.87,-6,197600,{"date":2087,"open":2088,"high":2089,"low":2065,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-07-31",14.98,15.06,14.5,0.97,7.17,526000,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":817,"percent_change":862,"volume":1859,"transactions":9,"vwap":2099},"2025-07-30",13.9,14.28,13.49,13.53,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-07-29",14.93,15.04,14.04,-0.75,-5.07,198600,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":945,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-07-28",14.74,15.18,14.61,14.79,1.3,179200,{"date":2117,"open":2081,"high":2118,"low":2119,"close":2120,"change":953,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-07-25",14.73,14.1,14.6,3.25,186600,{"date":2124,"open":2125,"high":2126,"low":533,"close":2127,"change":837,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-07-24",13.83,14.285,14.14,1.87,159100,{"date":2131,"open":349,"high":2096,"low":2132,"close":2065,"change":1538,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2065},"2025-07-23",13.412,2.74,159500,{"date":2136,"open":2137,"high":910,"low":2138,"close":349,"change":1558,"percent_change":1473,"volume":2139,"transactions":9,"vwap":349},"2025-07-22",13.58,13.32,180800,{"date":2141,"open":2142,"high":910,"low":2143,"close":2144,"change":881,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-07-21",13.71,13.43,13.54,-1.24,136200,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2142,"change":1604,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2142},"2025-07-18",13.65,13.815,13.421,1.11,168500,{"date":2155,"open":371,"high":2156,"low":2157,"close":2158,"change":1558,"percent_change":1473,"volume":2159,"transactions":9,"vwap":2158},"2025-07-17",13.95,13.47,13.56,119400,{"date":2161,"open":2082,"high":2162,"low":2163,"close":2164,"change":1604,"percent_change":1175,"volume":2165,"transactions":9,"vwap":2164},"2025-07-16",13.74,13.254,13.59,118300,{"date":2167,"open":2082,"high":2168,"low":758,"close":368,"change":1515,"percent_change":1263,"volume":1734,"transactions":9,"vwap":368},"2025-07-15",13.827,{"date":2170,"open":321,"high":553,"low":17,"close":2098,"change":738,"percent_change":581,"volume":2171,"transactions":9,"vwap":2098},"2025-07-14",175400,{"date":2173,"open":2174,"high":2175,"low":321,"close":2054,"change":526,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2054},"2025-07-11",13.52,13.625,-5.21,138800,{"date":2179,"open":2127,"high":2180,"low":2174,"close":418,"change":250,"percent_change":2181,"volume":2182,"transactions":9,"vwap":418},"2025-07-10",14.27,-3.88,153700,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":148,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-07-09",13.93,14.256,14.19,2.75,114400,{"date":2191,"open":2192,"high":2193,"low":912,"close":2194,"change":1174,"percent_change":620,"volume":2195,"transactions":9,"vwap":2194},"2025-07-08",13.79,13.89,13.81,138100,{"date":2197,"open":2158,"high":910,"low":349,"close":358,"change":1650,"percent_change":1095,"volume":2198,"transactions":9,"vwap":358},"2025-07-07",176600,{"date":2200,"open":391,"high":2201,"low":554,"close":2075,"change":2202,"percent_change":2203,"volume":1582,"transactions":9,"vwap":2075},"2025-07-03",13.85,0.47,3.53,{"date":2205,"open":2206,"high":2137,"low":2207,"close":2206,"change":1063,"percent_change":1063,"volume":2208,"transactions":9,"vwap":2206},"2025-07-02",13.31,13.235,164000,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2206,"change":566,"percent_change":1448,"volume":2214,"transactions":9,"vwap":2206},"2025-07-01",13.13,13.435,12.785,114000,{"date":2216,"open":2217,"high":2217,"low":2218,"close":419,"change":853,"percent_change":772,"volume":2219,"transactions":9,"vwap":419},"2025-06-30",13.41,13.06,208600,{"date":2221,"open":553,"high":2222,"low":729,"close":737,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":737},"2025-06-27",13.72,-0.29,-2.14,318900,{"date":2227,"open":703,"high":2149,"low":503,"close":2137,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2137},"2025-06-26",0.61,4.7,174600,{"date":2232,"open":2082,"high":765,"low":911,"close":1412,"change":250,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1412},"2025-06-25",-4.07,239000,{"date":2236,"open":729,"high":2060,"low":2237,"close":2174,"change":2202,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2174},"2025-06-24",13.15,3.6,199600,{"date":2241,"open":311,"high":381,"low":2242,"close":381,"change":153,"percent_change":1495,"volume":2243,"transactions":9,"vwap":381},"2025-06-23",12.3,129400,{"date":2245,"open":2246,"high":2246,"low":390,"close":268,"change":1263,"percent_change":2247,"volume":2248,"transactions":9,"vwap":268},"2025-06-20",13.45,-2.83,229500,{"date":2250,"open":350,"high":2251,"low":400,"close":340,"change":1422,"percent_change":2252,"volume":2253,"transactions":9,"vwap":340},"2025-06-18",13.255,2.43,178900,{"date":2255,"open":2256,"high":379,"low":495,"close":2257,"change":1587,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-06-17",13.1,12.76,-2.07,262200,{"date":2261,"open":270,"high":2256,"low":186,"close":704,"change":128,"percent_change":2262,"volume":2263,"transactions":9,"vwap":704},"2025-06-16",3.17,308700,{"date":2265,"open":2053,"high":503,"low":2266,"close":401,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":401},"2025-06-13",12.315,-0.49,-3.73,507300,{"date":2271,"open":2206,"high":2272,"low":2273,"close":393,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":393},"2025-06-12",13.418,12.755,-0.33,-2.45,319000,{"date":2278,"open":524,"high":2222,"low":2279,"close":2246,"change":565,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2246},"2025-06-11",13.33,0.07,268500,{"date":2283,"open":2127,"high":2284,"low":2138,"close":368,"change":670,"percent_change":2285,"volume":2286,"transactions":9,"vwap":368},"2025-06-10",14.31,-5.15,276000,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2081,"change":986,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2081},"2025-06-09",14.7,14.13,-2.61,190700,{"date":2294,"open":2185,"high":2295,"low":2162,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-06-06",14.63,14.55,0.82,5.97,247500,{"date":2301,"open":2149,"high":2073,"low":2149,"close":2074,"change":1650,"percent_change":1095,"volume":2302,"transactions":9,"vwap":2074},"2025-06-05",399000,{"date":2304,"open":2222,"high":2185,"low":553,"close":2305,"change":845,"percent_change":138,"volume":2306,"transactions":9,"vwap":2305},"2025-06-04",13.82,227800,{"date":2308,"open":737,"high":2309,"low":479,"close":2074,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2074},"2025-06-03",13.972,0.43,3.23,166000,{"date":2314,"open":2051,"high":2193,"low":419,"close":2315,"change":2267,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-02",13.3,-3.55,178600,{"date":2319,"open":2193,"high":2320,"low":2321,"close":2192,"change":881,"percent_change":232,"volume":2322,"transactions":9,"vwap":2192},"2025-05-30",13.98,13.57,140800,{"date":2324,"open":2073,"high":2325,"low":2326,"close":1109,"change":1063,"percent_change":1063,"volume":2327,"transactions":9,"vwap":1109},"2025-05-29",14.352,13.775,172200,{"date":2329,"open":2156,"high":2330,"low":912,"close":1109,"change":880,"percent_change":679,"volume":2331,"transactions":9,"vwap":1109},"2025-05-28",14.72,116200,{"date":2333,"open":358,"high":2334,"low":553,"close":2320,"change":516,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2320},"2025-05-27",14.02,3.71,131000,{"date":2338,"open":765,"high":2185,"low":2339,"close":360,"change":986,"percent_change":2340,"volume":1940,"transactions":9,"vwap":360},"2025-05-23",13.46,-2.74,{"date":2342,"open":2343,"high":2344,"low":2125,"close":2072,"change":610,"percent_change":2223,"volume":2345,"transactions":9,"vwap":2072},"2025-05-22",13.97,14.42,157500,{"date":2347,"open":2348,"high":2110,"low":2305,"close":2096,"change":2105,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2096},"2025-05-21",14.51,-5.12,247700,{"date":2352,"open":2089,"high":2353,"low":2354,"close":2355,"change":1690,"percent_change":1137,"volume":2356,"transactions":9,"vwap":2355},"2025-05-20",15.125,14.595,14.65,127700,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1897,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-05-19",15.05,15.28,14.882,15.08,-2.01,103300,{"date":2366,"open":2367,"high":177,"low":2368,"close":2369,"change":2370,"percent_change":1988,"volume":2371,"transactions":9,"vwap":2369},"2025-05-16",16.030001,15.33,15.39,-0.64,182600,{"date":2373,"open":2367,"high":2374,"low":2375,"close":2367,"change":113,"percent_change":853,"volume":2376,"transactions":9,"vwap":2367},"2025-05-15",16.246,15.35,352600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1491,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-05-14",15.79,16.135,15.75,16.040001,2.69,275600,{"date":2386,"open":2088,"high":2387,"low":2088,"close":2388,"change":1203,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-05-13",15.86,15.62,4.69,266900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1203,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-05-12",14.94,15.1,14.45,14.92,4.92,289500,{"date":2400,"open":2401,"high":2402,"low":2403,"close":534,"change":881,"percent_change":680,"volume":2404,"transactions":9,"vwap":534},"2025-05-09",14.47,14.955,14.05,251500,{"date":2406,"open":2059,"high":2407,"low":370,"close":2408,"change":2409,"percent_change":1323,"volume":2410,"transactions":9,"vwap":2408},"2025-05-08",14.4,14.39,1.28,507600,{"date":2412,"open":73,"high":73,"low":2413,"close":359,"change":1552,"percent_change":2414,"volume":2415,"transactions":9,"vwap":359},"2025-05-07",12.575,-12.07,679300,{"date":2417,"open":2418,"high":2419,"low":2407,"close":2420,"change":978,"percent_change":160,"volume":2421,"transactions":9,"vwap":2420},"2025-05-06",14.41,15.126,14.91,321000,{"date":2423,"open":2395,"high":2393,"low":2424,"close":26,"change":837,"percent_change":2425,"volume":2426,"transactions":9,"vwap":26},"2025-05-05",14.25,1.79,158900,{"date":2428,"open":2295,"high":2429,"low":2430,"close":2431,"change":199,"percent_change":2091,"volume":2432,"transactions":9,"vwap":2431},"2025-05-02",15,14.329,14.54,154600,{"date":2434,"open":2395,"high":2435,"low":2436,"close":2407,"change":845,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2407},"2025-05-01",14.71,14.3,0.63,172100,{"date":2440,"open":544,"high":2407,"low":910,"close":2284,"change":869,"percent_change":1825,"volume":2441,"transactions":9,"vwap":2284},"2025-04-30",214200,{"date":2443,"open":2395,"high":2444,"low":2344,"close":2112,"change":488,"percent_change":2445,"volume":2441,"transactions":9,"vwap":2112},"2025-04-29",14.82,2.1,{"date":2447,"open":2127,"high":2448,"low":2343,"close":2284,"change":945,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2284},"2025-04-28",14.37,1.35,144600,{"date":2452,"open":2194,"high":2453,"low":2454,"close":2455,"change":123,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-04-25",14.23,13.662,14.12,1.8,219200,{"date":2459,"open":410,"high":2460,"low":2053,"close":2460,"change":90,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-04-24",13.87,7.94,205700,{"date":2464,"open":552,"high":2465,"low":552,"close":2053,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2053},"2025-04-23",13.305,0.83,6.91,272800,{"date":181,"open":525,"high":1427,"low":2470,"close":1518,"change":1418,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1518},11.965,-1.56,185100]