[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDYN":3,"homepage-market-summary":30,"stock-historical-GDYN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GDYN","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},"Grid Dynamics Holdings, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Grid Dynamics Holdings Inc is a provider of technology consulting, platform and product engineering, and advanced analytics services. The company delivers tailored solutions in several industry verticals like Tech, Media and Telecom, Retail, Finance and Consumer Packaged goods (CPG)\u002Fmanufacturing. The company derives maximum revenue from Retails. Geographically company earns revenue from North America, Europe and other regions.","4,838","San Ramon, CA",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},8.02,8.46,7.98,8.38,-0.36,-4.3,874294.927087,9644,8.0795,10.21,5.11,1559542.258076308,57.1,1991,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},15.32,1381220,504145464.519077,-38.69,"2025-04-22",[182,183,192,203,212,222,233,243,254,263,272,280,289,298,308,316,325,336,347,355,366,374,381,389,395,403,412,420,425,433,441,450,459,467,475,482,490,499,507,514,521,531,541,551,561,572,581,590,599,609,619,629,639,646,657,663,671,678,684,689,696,702,707,713,718,724,732,738,746,753,761,768,773,780,787,794,798,805,813,818,825,832,839,847,854,862,867,872,877,884,890,897,903,908,915,922,928,935,940,944,950,956,961,967,971,978,984,991,995,1000,1003,1007,1011,1016,1019,1023,1027,1032,1036,1039,1045,1051,1057,1064,1071,1075,1079,1083,1087,1090,1096,1100,1104,1108,1114,1117,1121,1124,1129,1134,1140,1145,1150,1156,1160,1163,1170,1176,1181,1188,1192,1197,1203,1207,1212,1216,1223,1226,1229,1234,1237,1244,1249,1254,1258,1263,1268,1272,1280,1287,1295,1300,1306,1314,1322,1327,1335,1341,1349,1356,1364,1372,1379,1386,1392,1398,1405,1411,1416,1422,1428,1435,1440,1445,1450,1458,1465,1470,1475,1481,1487,1494,1500,1508,1513,1518,1522,1527,1532,1536,1542,1546,1552,1558,1563,1568,1571,1576,1581,1587,1591,1594,1600,1604,1609,1613,1618,1623,1627,1632,1637,1644,1648,1654,1658,1663,1667,1671,1675,1680,1684,1687,1690,1694,1699,1702,1708,1713,1717,1722,1727,1732,1737,1740,1743,1747,1750,1754,1758,1762,1767,1772,1776,1780,1784,1787,1791,1795,1800,1804,1808,1810,1815,1819,1823,1828,1831,1835,1838,1842,1846,1850,1853,1856,1859,1863,1867,1871,1875,1878,1882,1885,1889,1892,1896,1900,1904,1910,1919,1926,1934,1940,1948,1955,1963,1970,1977,1983,1988,1994,2001,2009,2017,2024,2032,2038,2045,2051,2058,2065,2073,2077,2083,2089,2096,2101,2108,2112,2119,2125,2132,2138,2143,2147,2152,2159,2162,2167,2173,2180,2187,2194,2201,2208,2216,2222,2229,2236,2243,2250,2256,2264,2270,2277,2285,2292,2300,2307,2312,2318,2325,2330,2335,2341,2348],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",8.23,8.72,0.5,6.35,1429093.863719,16805,8.4756,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",7.705,7.91,7.64,7.88,0.24,3.14,618580.450433,9176,7.8489,{"date":204,"open":205,"high":206,"low":207,"close":196,"change":208,"percent_change":137,"volume":209,"transactions":210,"vwap":211},"2026-09-29",7.56,7.68,7.45,0.05,493899.568991,6582,7.6092,{"date":213,"open":205,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",7.74,7.55,7.59,-0.16,-2.06,574769.651481,7562,7.6299,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",7.73,7.7715,7.66,7.75,0.04,0.52,565395.856478,7227,7.7272,{"date":234,"open":235,"high":236,"low":237,"close":235,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",7.71,7.76,7.51,0.01,0.13,648302.290902,8799,7.6427,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",7.86,7.89,7.69,7.7,-0.08,-1.03,697494.729597,8625,7.747,{"date":255,"open":245,"high":256,"low":247,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",7.895,7.78,0.08,1.04,897203.58493,12451,7.7933,{"date":264,"open":265,"high":266,"low":265,"close":248,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",7.65,7.9,0.11,1.45,891851.621991,11301,7.7295,{"date":273,"open":274,"high":274,"low":215,"close":216,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",8.07,-0.49,-6.06,1717658.187876,10904,7.6422,{"date":281,"open":16,"high":282,"low":283,"close":284,"change":107,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",8.25,8,8.08,0.75,1113629.627815,11792,8.1369,{"date":290,"open":291,"high":292,"low":18,"close":16,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",8.0054,8.18,-0.128,-1.57,1040817.423691,11885,8.0472,{"date":299,"open":300,"high":301,"low":284,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",8.12,8.33,8.148,-0.082,-1,763325.449612,10782,8.1914,{"date":309,"open":310,"high":311,"low":310,"close":185,"change":122,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",8.09,8.425,3.13,1369258.27943,15162,8.2369,{"date":317,"open":195,"high":318,"low":319,"close":18,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",7.995,7.87,0.15,1.92,591036.827038,8322,7.954,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",7.84,7.95,7.77,7.83,-0.02,-0.25,830678.085945,10401,7.8514,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",7.985,8.045,7.824,7.85,-0.04,-0.51,1037294.474194,11599,7.9383,{"date":348,"open":349,"high":349,"low":226,"close":246,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",7.99,-0.165,-2.05,1379559.706925,11061,7.8561,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",8.11,8.185,7.825,8.055,-0.145,-1.77,1029345.13385,11889,8.0452,{"date":367,"open":328,"high":368,"low":369,"close":368,"change":152,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",8.2,7.885,4.46,938122.765793,8904,8.1198,{"date":375,"open":257,"high":349,"low":376,"close":341,"change":377,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",7.72,0,677380.518027,11245,7.8707,{"date":382,"open":197,"high":383,"low":329,"close":341,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",7.92,-0.13,-1.63,704715.615776,9524,7.8616,{"date":390,"open":383,"high":391,"low":341,"close":18,"change":238,"percent_change":239,"volume":392,"transactions":393,"vwap":394},"2026-08-31",8.04,962324.431199,9618,7.9788,{"date":396,"open":319,"high":397,"low":398,"close":399,"change":258,"percent_change":102,"volume":400,"transactions":401,"vwap":402},"2026-08-28",8.06,7.82,7.97,1125653.174208,12247,7.9611,{"date":404,"open":227,"high":405,"low":406,"close":246,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",8.0091,7.715,0.17,2.2,952820.14895,10741,7.9149,{"date":413,"open":214,"high":398,"low":414,"close":376,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",7.565,-0.15,-1.91,853734.286807,12861,7.6944,{"date":421,"open":327,"high":369,"low":248,"close":319,"change":238,"percent_change":239,"volume":422,"transactions":423,"vwap":424},"2026-08-25",823091.92563,9322,7.8273,{"date":426,"open":427,"high":283,"low":359,"close":245,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",7.96,-0.14,-1.75,1038563.946845,10812,7.8803,{"date":434,"open":399,"high":435,"low":398,"close":283,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",8.24,0.072,0.91,1202158.447149,13043,8.0606,{"date":442,"open":443,"high":339,"low":330,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",7.93,7.928,-0.052,-0.65,836580.77449,10861,7.9214,{"date":451,"open":452,"high":453,"low":226,"close":18,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",7.67,8.129,0.31,4.04,1259977.665656,15008,7.9798,{"date":460,"open":461,"high":330,"low":462,"close":452,"change":407,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",7.53,7.5,2.27,1416949.559734,15411,7.713,{"date":468,"open":265,"high":469,"low":470,"close":462,"change":332,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",7.81,7.485,-3.23,1068775.383633,10191,7.6095,{"date":476,"open":328,"high":18,"low":216,"close":227,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",-0.19,-2.39,1559138.73618,14102,7.7424,{"date":483,"open":266,"high":283,"low":484,"close":485,"change":320,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",7.695,7.94,1.93,1122986.31267,13051,7.884,{"date":491,"open":247,"high":443,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",7.582,7.79,0.02,0.26,2611139.290814,24525,7.769,{"date":500,"open":501,"high":502,"low":205,"close":329,"change":267,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",7.6,7.9761,1.44,1280593.412613,16736,7.8386,{"date":508,"open":237,"high":509,"low":207,"close":226,"change":258,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",7.725,1.06,1777616.710587,16689,7.6201,{"date":515,"open":452,"high":236,"low":516,"close":517,"change":377,"percent_change":377,"volume":518,"transactions":519,"vwap":520},"2026-08-07",7.435,7.58,1826355.157947,18806,7.5913,{"date":522,"open":523,"high":524,"low":525,"close":517,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",7.25,7.625,7.18,0.19,2.57,2821151.758578,26631,7.5389,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":486,"volume":538,"transactions":539,"vwap":540},"2026-08-05",7.29,7.645,7.15,7.39,0.14,2438725.390401,25921,7.4223,{"date":542,"open":543,"high":544,"low":545,"close":523,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",6.7,7.33,6.64,0.43,6.3,2316556.860792,21469,7.1062,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",7.2,6.765,6.82,-0.07,-1.02,2299654.353329,23263,6.9009,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",6.752,7.17,6.535,6.89,-0.17,-2.41,4403479.641994,43728,6.7796,{"date":573,"open":543,"high":574,"low":575,"close":576,"change":495,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",7.13,6.41,7.06,3.82,3087436.01647,26517,6.8503,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":137,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",6.08,6.885,6.8,10.75,3949283.981575,33566,6.5908,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":112,"percent_change":217,"volume":596,"transactions":597,"vwap":598},"2026-07-28",6.19,6.29,6.0701,6.14,1521739.691906,16329,6.1686,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":284,"volume":606,"transactions":607,"vwap":608},"2026-07-27",5.89,6.185,5.8101,6.15,0.46,1598082.737729,17878,6.0743,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":258,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",5.72,5.815,5.6,5.69,1.43,983198.248669,12111,5.7178,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":238,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-23",5.49,5.62,5.42,5.61,0.18,1463245.20355,16782,5.5031,{"date":630,"open":631,"high":632,"low":633,"close":613,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",5.91,5.96,5.57,-0.26,-4.44,1779371.346258,16950,5.6915,{"date":640,"open":641,"high":601,"low":622,"close":642,"change":239,"percent_change":463,"volume":643,"transactions":644,"vwap":645},"2026-07-21",5.63,5.86,1254727.869861,13506,5.7977,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",5.735,5.805,5.585,5.73,-0.06,-1.04,1240843.411272,14886,5.7323,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":112,"percent_change":567,"volume":662,"transactions":9,"vwap":661},"2026-07-17",5.65,5.93,5.79,1652900,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":107,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-16",5.78,5.94,5.74,5.8,1.05,1093100,{"date":672,"open":632,"high":673,"low":674,"close":667,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":667},"2026-07-15",6.02,5.71,-0.09,-1.54,952400,{"date":679,"open":680,"high":666,"low":624,"close":681,"change":249,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-14",5.66,5.83,-1.35,1238900,{"date":685,"open":642,"high":686,"low":681,"close":631,"change":228,"percent_change":687,"volume":688,"transactions":9,"vwap":631},"2026-07-13",6.06,0.68,1121800,{"date":690,"open":583,"high":604,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-10",5.77,5.87,-0.05,-0.84,1263300,{"date":697,"open":624,"high":698,"low":699,"close":700,"change":107,"percent_change":89,"volume":701,"transactions":9,"vwap":700},"2026-07-09",6,5.52,5.92,1259400,{"date":703,"open":665,"high":704,"low":614,"close":642,"change":342,"percent_change":705,"volume":706,"transactions":9,"vwap":642},"2026-07-08",5.9,-0.68,2034100,{"date":708,"open":709,"high":710,"low":601,"close":704,"change":331,"percent_change":711,"volume":712,"transactions":9,"vwap":704},"2026-07-07",6.04,6.2,-0.34,2207300,{"date":714,"open":715,"high":715,"low":692,"close":700,"change":567,"percent_change":716,"volume":717,"transactions":9,"vwap":700},"2026-07-06",6.16,-2.79,1572900,{"date":719,"open":593,"high":720,"low":583,"close":721,"change":415,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-02",6.61,6.09,-2.4,2003200,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-01",5.76,6.42,6.24,0.56,9.86,3012000,{"date":733,"open":641,"high":668,"low":734,"close":735,"change":198,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-30",5.38,5.68,4.41,3524400,{"date":739,"open":740,"high":667,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-29",5.59,5.34,5.44,-0.03,-0.55,12777200,{"date":747,"open":748,"high":699,"low":749,"close":750,"change":495,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-26",5.17,5.14,5.47,4.99,5754500,{"date":754,"open":755,"high":756,"low":26,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-25",5.36,5.43,5.21,-0.2,-3.7,2676500,{"date":762,"open":763,"high":764,"low":765,"close":763,"change":112,"percent_change":766,"volume":767,"transactions":9,"vwap":763},"2026-06-24",5.41,5.54,5.31,-0.18,2360600,{"date":769,"open":750,"high":659,"low":770,"close":623,"change":652,"percent_change":771,"volume":772,"transactions":9,"vwap":623},"2026-06-23",5.37,-1.09,2111000,{"date":774,"open":775,"high":674,"low":776,"close":777,"change":766,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-22",5.55,5.19,5.48,-3.18,2859500,{"date":781,"open":782,"high":783,"low":613,"close":680,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":680},"2026-06-18",6.05,6.07,-0.4,-6.6,3277700,{"date":788,"open":789,"high":790,"low":698,"close":686,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":686},"2026-06-17",6.28,6.62,-0.31,-4.87,2251600,{"date":795,"open":796,"high":790,"low":593,"close":796,"change":494,"percent_change":454,"volume":797,"transactions":9,"vwap":796},"2026-06-16",6.37,1042000,{"date":799,"open":800,"high":801,"low":593,"close":188,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":188},"2026-06-15",6.43,6.59,0.03,0.47,1069300,{"date":806,"open":807,"high":808,"low":593,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-12",6.44,6.67,6.32,-0.11,-1.71,1369600,{"date":814,"open":721,"high":790,"low":782,"close":800,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":800},"2026-06-11",0.3,4.89,3374500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":228,"percent_change":137,"volume":824,"transactions":9,"vwap":823},"2026-06-10",6.03,6.25,5.85,6.13,1538300,{"date":826,"open":827,"high":828,"low":692,"close":721,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":721},"2026-06-09",6.47,6.53,-0.38,-5.87,3165500,{"date":833,"open":834,"high":835,"low":836,"close":827,"change":249,"percent_change":837,"volume":838,"transactions":9,"vwap":827},"2026-06-08",6.56,6.66,6.38,-1.22,1446800,{"date":840,"open":841,"high":535,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-05",7.05,6.39,6.55,-0.42,-6.03,2920400,{"date":848,"open":849,"high":553,"low":850,"close":851,"change":556,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-04",7.1,6.91,6.97,-0.99,1104800,{"date":855,"open":536,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-03",7.49,6.99,7.04,-0.46,-6.13,1691500,{"date":863,"open":461,"high":265,"low":864,"close":462,"change":20,"percent_change":865,"volume":866,"transactions":9,"vwap":462},"2026-06-02",7.34,-4.58,2246200,{"date":868,"open":869,"high":16,"low":535,"close":245,"change":137,"percent_change":870,"volume":871,"transactions":9,"vwap":245},"2026-06-01",7.31,9.17,2960600,{"date":873,"open":535,"high":536,"low":874,"close":553,"change":567,"percent_change":875,"volume":876,"transactions":9,"vwap":553},"2026-05-29",7.01,-2.31,2548600,{"date":878,"open":851,"high":207,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-28",6.86,7.37,0.33,4.69,2387000,{"date":885,"open":886,"high":887,"low":851,"close":858,"change":228,"percent_change":888,"volume":889,"transactions":9,"vwap":858},"2026-05-27",7.02,7.4,0.57,1751100,{"date":891,"open":576,"high":892,"low":893,"close":894,"change":384,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-26",7.28,6.92,7,-1.82,2259100,{"date":898,"open":899,"high":900,"low":901,"close":574,"change":258,"percent_change":117,"volume":902,"transactions":9,"vwap":574},"2026-05-22",7.08,7.26,7.07,1723700,{"date":904,"open":901,"high":574,"low":905,"close":841,"change":556,"percent_change":906,"volume":907,"transactions":9,"vwap":841},"2026-05-21",6.73,-0.98,1691400,{"date":909,"open":727,"high":910,"low":592,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-20",7.14,7.12,0.64,9.88,2730900,{"date":916,"open":917,"high":918,"low":827,"close":919,"change":758,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-19",6.72,6.96,6.48,-2.99,1869400,{"date":923,"open":720,"high":566,"low":924,"close":925,"change":743,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-18",6.51,6.68,-0.45,1758900,{"date":929,"open":930,"high":931,"low":188,"close":932,"change":198,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-15",6.45,6.83,6.71,3.71,2581500,{"date":936,"open":547,"high":937,"low":715,"close":827,"change":407,"percent_change":938,"volume":939,"transactions":9,"vwap":827},"2026-05-14",6.54,2.7,2371200,{"date":941,"open":801,"high":801,"low":782,"close":547,"change":20,"percent_change":942,"volume":943,"transactions":9,"vwap":547},"2026-05-13",-5.41,2899000,{"date":945,"open":946,"high":947,"low":836,"close":835,"change":810,"percent_change":948,"volume":949,"transactions":9,"vwap":835},"2026-05-12",6.77,6.84,-1.62,1885600,{"date":951,"open":952,"high":576,"low":925,"close":946,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":946},"2026-05-11",6.95,-0.21,-3.01,2704100,{"date":957,"open":851,"high":958,"low":720,"close":959,"change":112,"percent_change":428,"volume":960,"transactions":9,"vwap":959},"2026-05-08",7.03,6.98,3022700,{"date":962,"open":894,"high":899,"low":963,"close":857,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":857},"2026-05-07",6.76,0.23,3.4,4569600,{"date":968,"open":698,"high":947,"low":668,"close":963,"change":137,"percent_change":969,"volume":970,"transactions":9,"vwap":963},"2026-05-06",10.82,9272000,{"date":972,"open":973,"high":974,"low":691,"close":975,"change":495,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-05",5.88,6.11,6.1,4.45,1727900,{"date":979,"open":980,"high":673,"low":981,"close":982,"change":802,"percent_change":229,"volume":983,"transactions":9,"vwap":982},"2026-05-04",5.82,5.58,5.84,1701600,{"date":985,"open":698,"high":986,"low":763,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-01",6.22,5.81,0.12,2.11,2801200,{"date":992,"open":993,"high":661,"low":763,"close":614,"change":258,"percent_change":615,"volume":994,"transactions":9,"vwap":614},"2026-04-30",5.53,1861500,{"date":996,"open":993,"high":997,"low":998,"close":624,"change":238,"percent_change":625,"volume":999,"transactions":9,"vwap":624},"2026-04-29",5.7,5.51,1250700,{"date":1001,"open":659,"high":668,"low":633,"close":613,"change":238,"percent_change":625,"volume":1002,"transactions":9,"vwap":613},"2026-04-28",949300,{"date":1004,"open":997,"high":668,"low":981,"close":740,"change":384,"percent_change":1005,"volume":1006,"transactions":9,"vwap":740},"2026-04-27",-2.27,775900,{"date":1008,"open":633,"high":726,"low":775,"close":611,"change":320,"percent_change":1009,"volume":1010,"transactions":9,"vwap":611},"2026-04-24",2.69,951800,{"date":1012,"open":667,"high":661,"low":756,"close":633,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":633},"2026-04-23",-0.3,-5.11,1039700,{"date":1017,"open":631,"high":673,"low":674,"close":692,"change":743,"percent_change":343,"volume":1018,"transactions":9,"vwap":692},"2026-04-22",1499800,{"date":1020,"open":666,"high":1021,"low":642,"close":704,"change":228,"percent_change":687,"volume":1022,"transactions":9,"vwap":704},"2026-04-21",6.23,1179000,{"date":1024,"open":973,"high":698,"low":987,"close":642,"change":675,"percent_change":1025,"volume":1026,"transactions":9,"vwap":642},"2026-04-20",-1.51,1463000,{"date":1028,"open":974,"high":604,"low":631,"close":1029,"change":693,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-17",5.95,-0.83,1102900,{"date":1033,"open":666,"high":686,"low":980,"close":698,"change":239,"percent_change":1034,"volume":1035,"transactions":9,"vwap":698},"2026-04-16",2.21,1208900,{"date":1037,"open":641,"high":1029,"low":775,"close":692,"change":454,"percent_change":981,"volume":1038,"transactions":9,"vwap":692},"2026-04-15",1136000,{"date":1040,"open":981,"high":1041,"low":750,"close":1042,"change":228,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-14",5.67,5.56,0.72,1151900,{"date":1046,"open":1047,"high":740,"low":1048,"close":699,"change":198,"percent_change":1049,"volume":1050,"transactions":9,"vwap":699},"2026-04-13",5.27,5.2,4.55,1588300,{"date":1052,"open":755,"high":770,"low":1053,"close":1054,"change":556,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-10",5.13,5.28,-1.31,1314100,{"date":1058,"open":993,"high":775,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-09",5.3,5.35,-0.23,-4.12,1665700,{"date":1065,"open":1066,"high":1067,"low":998,"close":981,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":981},"2026-04-08",5.97,5.98,-0.1,-1.76,1163300,{"date":1072,"open":1073,"high":674,"low":740,"close":735,"change":112,"percent_change":766,"volume":1074,"transactions":9,"vwap":735},"2026-04-07",5.64,909200,{"date":1076,"open":691,"high":987,"low":735,"close":614,"change":249,"percent_change":1077,"volume":1078,"transactions":9,"vwap":614},"2026-04-06",-1.39,622200,{"date":1080,"open":764,"high":987,"low":777,"close":691,"change":239,"percent_change":1081,"volume":1082,"transactions":9,"vwap":691},"2026-04-02",2.3,1434300,{"date":1084,"open":973,"high":973,"low":621,"close":1073,"change":652,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1073},"2026-04-01",-1.05,1351200,{"date":1088,"open":651,"high":987,"low":622,"close":997,"change":494,"percent_change":152,"volume":1089,"transactions":9,"vwap":997},"2026-03-31",1408800,{"date":1091,"open":1092,"high":674,"low":1092,"close":735,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":735},"2026-03-30",5.5,0.16,2.9,1913200,{"date":1097,"open":622,"high":622,"low":777,"close":699,"change":758,"percent_change":1098,"volume":1099,"transactions":9,"vwap":699},"2026-03-27",-3.5,1716700,{"date":1101,"open":1073,"high":700,"low":1073,"close":611,"change":802,"percent_change":1102,"volume":1103,"transactions":9,"vwap":611},"2026-03-26",0.53,1637300,{"date":1105,"open":691,"high":982,"low":1092,"close":614,"change":208,"percent_change":1106,"volume":1107,"transactions":9,"vwap":614},"2026-03-25",0.89,2095200,{"date":1109,"open":666,"high":1110,"low":613,"close":1073,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1073},"2026-03-24",5.99,-0.39,-6.47,1988300,{"date":1115,"open":715,"high":710,"low":1066,"close":820,"change":238,"percent_change":407,"volume":1116,"transactions":9,"vwap":820},"2026-03-23",1762300,{"date":1118,"open":632,"high":604,"low":822,"close":673,"change":208,"percent_change":1119,"volume":1120,"transactions":9,"vwap":673},"2026-03-20",0.84,2774200,{"date":1122,"open":673,"high":592,"low":666,"close":1066,"change":693,"percent_change":1030,"volume":1123,"transactions":9,"vwap":1066},"2026-03-19",1076200,{"date":1125,"open":1126,"high":593,"low":673,"close":673,"change":758,"percent_change":1127,"volume":1128,"transactions":9,"vwap":673},"2026-03-18",6.18,-3.22,1044200,{"date":1130,"open":1131,"high":1132,"low":975,"close":986,"change":238,"percent_change":1093,"volume":1133,"transactions":9,"vwap":986},"2026-03-17",6.26,6.49,1231800,{"date":1135,"open":547,"high":842,"low":604,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-16",6.21,-0.12,-1.9,1695300,{"date":1141,"open":1142,"high":1142,"low":1126,"close":1143,"change":810,"percent_change":811,"volume":1144,"transactions":9,"vwap":1143},"2026-03-13",6.5,6.33,1628400,{"date":1146,"open":1142,"high":1147,"low":592,"close":807,"change":766,"percent_change":1148,"volume":1149,"transactions":9,"vwap":807},"2026-03-12",6.75,-2.72,2218900,{"date":1151,"open":1152,"high":808,"low":986,"close":790,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":790},"2026-03-11",6.31,0.36,5.75,2093700,{"date":1157,"open":930,"high":924,"low":698,"close":1131,"change":332,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1131},"2026-03-10",-3.84,2434900,{"date":1161,"open":828,"high":937,"low":547,"close":924,"change":428,"percent_change":1162,"volume":772,"transactions":9,"vwap":924},"2026-03-09",-2.11,{"date":1164,"open":1142,"high":952,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-06",6.4,6.65,-0.5,-6.99,2566000,{"date":1171,"open":1172,"high":1173,"low":911,"close":535,"change":693,"percent_change":1174,"volume":1175,"transactions":9,"vwap":535},"2026-03-05",7.23,7.54,-0.69,1728500,{"date":1177,"open":911,"high":533,"low":894,"close":553,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":553},"2026-03-04",0.09,1.27,1608200,{"date":1182,"open":1166,"high":1183,"low":1166,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-03",7.32,7.11,0.28,4.1,1709800,{"date":1189,"open":801,"high":918,"low":1190,"close":931,"change":258,"percent_change":60,"volume":1191,"transactions":9,"vwap":931},"2026-03-02",6.58,1266100,{"date":1193,"open":905,"high":1194,"low":720,"close":1147,"change":415,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1147},"2026-02-27",6.79,-2.17,1498100,{"date":1198,"open":924,"high":952,"low":924,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-02-26",6.9,0.44,6.81,1503600,{"date":1204,"open":924,"high":828,"low":715,"close":1205,"change":238,"percent_change":1093,"volume":1206,"transactions":9,"vwap":1205},"2026-02-25",6.46,1346400,{"date":1208,"open":715,"high":543,"low":974,"close":930,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":930},"2026-02-24",0.29,4.71,1817600,{"date":1213,"open":932,"high":932,"low":974,"close":715,"change":446,"percent_change":1214,"volume":1215,"transactions":9,"vwap":715},"2026-02-23",-9.54,1260400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1201,"change":766,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1201},"2026-02-20",6.93,7.21,6.74,-2.58,1032900,{"date":1224,"open":585,"high":899,"low":1166,"close":857,"change":112,"percent_change":428,"volume":1225,"transactions":9,"vwap":857},"2026-02-19",2111500,{"date":1227,"open":1142,"high":886,"low":1165,"close":894,"change":53,"percent_change":461,"volume":1228,"transactions":9,"vwap":894},"2026-02-18",1980100,{"date":1230,"open":801,"high":1231,"low":1143,"close":924,"change":556,"percent_change":1232,"volume":1233,"transactions":9,"vwap":924},"2026-02-17",6.87,-1.06,2139000,{"date":1235,"open":720,"high":947,"low":827,"close":1190,"change":331,"percent_change":1013,"volume":1236,"transactions":9,"vwap":1190},"2026-02-13",3470000,{"date":1238,"open":1239,"high":905,"low":715,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-12",6.57,6.6,0.1,1.54,3120500,{"date":1245,"open":918,"high":894,"low":827,"close":1142,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1142},"2026-02-11",-0.44,-6.34,1388900,{"date":1250,"open":1184,"high":523,"low":893,"close":1251,"change":675,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-02-10",6.94,-1.28,965800,{"date":1255,"open":574,"high":525,"low":947,"close":958,"change":1068,"percent_change":1256,"volume":1257,"transactions":9,"vwap":958},"2026-02-09",-1.4,2137300,{"date":1259,"open":574,"high":900,"low":857,"close":574,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":574},"2026-02-06",0.07,0.99,1642800,{"date":1264,"open":553,"high":1265,"low":886,"close":576,"change":953,"percent_change":1266,"volume":1267,"transactions":9,"vwap":576},"2026-02-05",7.35,-2.89,1359700,{"date":1269,"open":910,"high":462,"low":1251,"close":1270,"change":267,"percent_change":1242,"volume":1271,"transactions":9,"vwap":1270},"2026-02-04",7.27,1403500,{"date":1273,"open":1274,"high":1275,"low":874,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-03",8.14,8.22,7.16,-1.13,-13.63,1768400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":494,"percent_change":198,"volume":1286,"transactions":9,"vwap":1285},"2026-02-02",8.36,8.51,8.17,8.29,820500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1241,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-01-30",8.1,8.32,8.05,8.27,1.22,1116300,{"date":1296,"open":1297,"high":1285,"low":283,"close":1284,"change":810,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1284},"2026-01-29",8.28,-1.33,1156100,{"date":1301,"open":1302,"high":1303,"low":368,"close":1297,"change":652,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1297},"2026-01-28",8.39,8.48,-0.72,1158100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":791,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-27",8.66,8.7,8.3,8.34,-3.58,1145000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":107,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-01-26",8.6,8.89,8.59,8.65,0.7,921100,{"date":1323,"open":1324,"high":1325,"low":1283,"close":1318,"change":953,"percent_change":478,"volume":1326,"transactions":9,"vwap":1318},"2026-01-23",8.79,8.84,636200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1260,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-01-22",8.82,9.1,8.74,8.8,0.8,840100,{"date":1336,"open":1329,"high":1337,"low":1338,"close":1339,"change":494,"percent_change":964,"volume":1340,"transactions":9,"vwap":1339},"2026-01-21",8.99,8.68,8.73,839900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":859,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-20",8.95,9.09,8.64,8.71,-5.02,652400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":870,"change":758,"percent_change":1354,"volume":1355,"transactions":9,"vwap":870},"2026-01-16",9.36,9.47,9.16,-2.13,1361900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":743,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-15",9.38,9.55,9.28,9.37,-0.32,764800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1093,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-14",9.24,9.46,9.23,9.4,1.73,805800,{"date":1373,"open":1374,"high":730,"low":1375,"close":1366,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1366},"2026-01-13",9.73,9.22,-0.47,-4.84,597200,{"date":1380,"open":1359,"high":1381,"low":1382,"close":1383,"change":1093,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-12",9.76,9.32,9.71,1.68,1128300,{"date":1387,"open":730,"high":1388,"low":1389,"close":1359,"change":791,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1359},"2026-01-09",9.95,9.43,-3.14,1205200,{"date":1393,"open":1394,"high":1395,"low":1383,"close":730,"change":652,"percent_change":1396,"volume":1397,"transactions":9,"vwap":730},"2026-01-08",9.93,10.18,-0.6,959900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":802,"percent_change":815,"volume":1404,"transactions":9,"vwap":1403},"2026-01-07",9.99,10.1,9.7,9.92,902900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1408,"change":229,"percent_change":775,"volume":1410,"transactions":9,"vwap":1408},"2026-01-06",9.65,9.89,9.51,981400,{"date":1412,"open":1329,"high":1358,"low":1329,"close":1361,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1361},"2026-01-05",0.54,6.12,802100,{"date":1417,"open":1418,"high":1344,"low":186,"close":1419,"change":758,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-02",9.03,8.83,-2.21,805900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1418,"change":415,"percent_change":385,"volume":1427,"transactions":9,"vwap":1418},"2025-12-31",9.19,9.21,9,504900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":238,"percent_change":267,"volume":1434,"transactions":9,"vwap":1433},"2025-12-30",9.07,9.27,9.06,9.18,518800,{"date":1436,"open":1368,"high":1437,"low":870,"close":870,"change":810,"percent_change":1438,"volume":1439,"transactions":9,"vwap":870},"2025-12-29",9.35,-1.19,449900,{"date":1441,"open":1424,"high":1442,"low":1443,"close":1360,"change":238,"percent_change":267,"volume":1444,"transactions":9,"vwap":1360},"2025-12-26",9.29,9.14,399800,{"date":1446,"open":1433,"high":1447,"low":1430,"close":1431,"change":1260,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1431},"2025-12-24",9.33,0.76,318500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1362,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-23",9.41,9.42,9.11,9.2,-3.36,679100,{"date":1459,"open":1358,"high":1460,"low":1366,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-12-22",9.6,9.52,0.2,2.15,1446900,{"date":1466,"open":1467,"high":1467,"low":1366,"close":1382,"change":829,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1382},"2025-12-19",9.75,-3.92,3532000,{"date":1471,"open":1472,"high":1473,"low":1352,"close":1402,"change":1462,"percent_change":989,"volume":1474,"transactions":9,"vwap":1402},"2025-12-18",9.59,9.81,1320700,{"date":1476,"open":1477,"high":1388,"low":1478,"close":1479,"change":567,"percent_change":1069,"volume":1480,"transactions":9,"vwap":1479},"2025-12-17",9.66,9.48,9.5,1151000,{"date":1482,"open":1477,"high":1483,"low":1484,"close":1485,"change":802,"percent_change":454,"volume":1486,"transactions":9,"vwap":1485},"2025-12-16",9.8,9.54,9.67,1176900,{"date":1488,"open":1489,"high":1394,"low":1490,"close":1491,"change":693,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-15",9.72,9.63,9.64,-0.52,944000,{"date":1495,"open":1496,"high":1408,"low":1407,"close":1497,"change":249,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-12",9.79,9.69,-0.82,756600,{"date":1501,"open":1502,"high":1503,"low":1374,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-12-11",9.98,10.16,9.77,-0.29,-2.88,1010300,{"date":1509,"open":1472,"high":25,"low":1472,"close":1510,"change":152,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-10",10.06,3.6,1171100,{"date":1514,"open":1402,"high":1515,"low":1484,"close":1383,"change":454,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1383},"2025-12-09",10.08,3.3,925100,{"date":1519,"open":1460,"high":1485,"low":1382,"close":1369,"change":675,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1369},"2025-12-08",-0.95,692100,{"date":1523,"open":1407,"high":1524,"low":1352,"close":1525,"change":567,"percent_change":1069,"volume":1526,"transactions":9,"vwap":1525},"2025-12-05",9.74,9.49,546800,{"date":1528,"open":1479,"high":1529,"low":1447,"close":1477,"change":407,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1477},"2025-12-04",9.82,1.79,937400,{"date":1533,"open":1332,"high":1497,"low":1324,"close":1525,"change":285,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1525},"2025-12-03",8.58,1197200,{"date":1537,"open":1332,"high":1538,"low":1539,"close":1331,"change":107,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1331},"2025-12-02",8.81,8.62,0.69,610000,{"date":1543,"open":1534,"high":1538,"low":1534,"close":1338,"change":249,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1338},"2025-12-01",-0.91,537500,{"date":1547,"open":1548,"high":1549,"low":1539,"close":1550,"change":1178,"percent_change":259,"volume":1551,"transactions":9,"vwap":1550},"2025-11-28",8.75,8.77,8.76,350600,{"date":1553,"open":1345,"high":1554,"low":1345,"close":1555,"change":556,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-11-26",8.86,8.67,-0.8,790500,{"date":1559,"open":1282,"high":1325,"low":1560,"close":1331,"change":1153,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1331},"2025-11-25",8.35,4.3,739600,{"date":1564,"open":1565,"high":1565,"low":301,"close":19,"change":758,"percent_change":1566,"volume":1567,"transactions":9,"vwap":19},"2025-11-24",8.61,-2.33,775500,{"date":1569,"open":1274,"high":1539,"low":1274,"close":1534,"change":803,"percent_change":668,"volume":1570,"transactions":9,"vwap":1534},"2025-11-21",862400,{"date":1572,"open":1573,"high":1574,"low":18,"close":357,"change":331,"percent_change":332,"volume":1575,"transactions":9,"vwap":357},"2025-11-20",8.19,8.37,841400,{"date":1577,"open":1578,"high":1311,"low":284,"close":1579,"change":331,"percent_change":332,"volume":1580,"transactions":9,"vwap":1579},"2025-11-19",8.16,8.13,561600,{"date":1582,"open":16,"high":1560,"low":1583,"close":1584,"change":208,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-11-18",8.01,8.15,0.62,817700,{"date":1588,"open":1292,"high":1589,"low":427,"close":1289,"change":249,"percent_change":906,"volume":1590,"transactions":9,"vwap":1289},"2025-11-17",8.42,862200,{"date":1592,"open":1583,"high":1310,"low":328,"close":292,"change":675,"percent_change":771,"volume":1593,"transactions":9,"vwap":292},"2025-11-14",931200,{"date":1595,"open":1596,"high":1597,"low":1274,"close":1292,"change":477,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1292},"2025-11-13",8.45,8.5,-2.25,1397000,{"date":1601,"open":1602,"high":1346,"low":1310,"close":17,"change":384,"percent_change":1025,"volume":1603,"transactions":9,"vwap":17},"2025-11-12",8.57,1416000,{"date":1605,"open":1548,"high":1606,"low":1534,"close":1318,"change":758,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1318},"2025-11-11",8.91,-2.28,1274100,{"date":1610,"open":1611,"high":1426,"low":1549,"close":1324,"change":743,"percent_change":711,"volume":1612,"transactions":9,"vwap":1324},"2025-11-10",8.97,1105300,{"date":1614,"open":1338,"high":1615,"low":1338,"close":1329,"change":258,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1329},"2025-11-07",8.96,0.92,996500,{"date":1619,"open":1611,"high":1620,"low":1539,"close":1331,"change":1061,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1331},"2025-11-06",8.98,-2.56,1189600,{"date":1624,"open":1549,"high":1337,"low":1331,"close":1611,"change":1093,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1611},"2025-11-05",1.82,1237700,{"date":1628,"open":1338,"high":1629,"low":1602,"close":1538,"change":428,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1538},"2025-11-04",8.93,-1.56,2004400,{"date":1633,"open":1634,"high":1369,"low":1597,"close":1343,"change":1111,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1343},"2025-11-03",9.3,-4.18,2476300,{"date":1638,"open":443,"high":1639,"low":469,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-10-31",9.39,9.34,1.74,22.89,3565400,{"date":1645,"open":284,"high":1584,"low":461,"close":501,"change":1167,"percent_change":1646,"volume":1647,"transactions":9,"vwap":501},"2025-10-30",-6.17,1779100,{"date":1649,"open":1650,"high":1651,"low":399,"close":1289,"change":1137,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1289},"2025-10-29",8.21,8.31,-1.46,1298800,{"date":1655,"open":1274,"high":17,"low":397,"close":1275,"change":802,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1275},"2025-10-28",0.37,1116700,{"date":1659,"open":1660,"high":1290,"low":485,"close":1573,"change":625,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1573},"2025-10-27",8.03,2.25,1235800,{"date":1664,"open":274,"high":1284,"low":427,"close":1583,"change":208,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1583},"2025-10-24",0.63,601000,{"date":1668,"open":398,"high":391,"low":236,"close":427,"change":267,"percent_change":1669,"volume":1670,"transactions":9,"vwap":427},"2025-10-23",1.4,878900,{"date":1672,"open":1660,"high":310,"low":330,"close":341,"change":1061,"percent_change":1673,"volume":1674,"transactions":9,"vwap":341},"2025-10-22",-2.85,986800,{"date":1676,"open":330,"high":1574,"low":227,"close":284,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":284},"2025-10-21",0.21,2.67,1220400,{"date":1681,"open":376,"high":283,"low":235,"close":319,"change":1185,"percent_change":1682,"volume":1683,"transactions":9,"vwap":319},"2025-10-20",3.69,697200,{"date":1685,"open":517,"high":214,"low":1173,"close":216,"change":556,"percent_change":1544,"volume":1686,"transactions":9,"vwap":216},"2025-10-17",643800,{"date":1688,"open":376,"high":257,"low":462,"close":226,"change":249,"percent_change":250,"volume":1689,"transactions":9,"vwap":226},"2025-10-16",803700,{"date":1691,"open":197,"high":443,"low":376,"close":214,"change":693,"percent_change":1692,"volume":1693,"transactions":9,"vwap":214},"2025-10-15",-0.64,787500,{"date":1695,"open":1696,"high":427,"low":887,"close":493,"change":1241,"percent_change":1697,"volume":1698,"transactions":9,"vwap":493},"2025-10-14",7.52,1.3,765800,{"date":1700,"open":329,"high":329,"low":1696,"close":247,"change":1260,"percent_change":1616,"volume":1701,"transactions":9,"vwap":247},"2025-10-13",789200,{"date":1703,"open":1290,"high":1290,"low":1704,"close":1705,"change":1692,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-10-10",7.61,7.62,-7.75,969000,{"date":1709,"open":435,"high":1560,"low":1284,"close":1710,"change":342,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-10-09",8.26,-0.48,839600,{"date":1714,"open":397,"high":1602,"low":283,"close":1310,"change":454,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1310},"2025-10-08",3.88,1133300,{"date":1718,"open":1534,"high":1345,"low":427,"close":349,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":349},"2025-10-07",-0.53,-6.22,1142500,{"date":1723,"open":1597,"high":1539,"low":1290,"close":1724,"change":258,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-06",8.52,0.95,1349600,{"date":1728,"open":1311,"high":1319,"low":1710,"close":1729,"change":267,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-03",8.44,1.32,1243000,{"date":1733,"open":197,"high":19,"low":197,"close":301,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":301},"2025-10-02",0.51,6.52,1871300,{"date":1738,"open":265,"high":341,"low":1696,"close":398,"change":267,"percent_change":615,"volume":1739,"transactions":9,"vwap":398},"2025-10-01",1143800,{"date":1741,"open":376,"high":398,"low":215,"close":235,"change":743,"percent_change":1111,"volume":1742,"transactions":9,"vwap":235},"2025-09-30",1366200,{"date":1744,"open":391,"high":397,"low":224,"close":214,"change":332,"percent_change":1745,"volume":1746,"transactions":9,"vwap":214},"2025-09-29",-3.13,975200,{"date":1748,"open":1583,"high":1285,"low":328,"close":349,"change":112,"percent_change":1137,"volume":1749,"transactions":9,"vwap":349},"2025-09-26",1377900,{"date":1751,"open":1660,"high":274,"low":330,"close":283,"change":415,"percent_change":1752,"volume":1753,"transactions":9,"vwap":283},"2025-09-25",-1.84,1134000,{"date":1755,"open":1578,"high":292,"low":328,"close":1584,"change":1093,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1584},"2025-09-24",2,1231400,{"date":1759,"open":300,"high":1275,"low":383,"close":349,"change":1137,"percent_change":1760,"volume":1761,"transactions":9,"vwap":349},"2025-09-23",-1.48,1508900,{"date":1763,"open":197,"high":301,"low":1764,"close":357,"change":1765,"percent_change":248,"volume":1766,"transactions":9,"vwap":357},"2025-09-22",7.8,0.58,1620400,{"date":1768,"open":330,"high":284,"low":237,"close":461,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":461},"2025-09-19",-0.24,-3.09,4300200,{"date":1773,"open":206,"high":493,"low":1704,"close":329,"change":526,"percent_change":1774,"volume":1775,"transactions":9,"vwap":329},"2025-09-18",2.51,840000,{"date":1777,"open":216,"high":398,"low":1778,"close":517,"change":743,"percent_change":1111,"volume":1779,"transactions":9,"vwap":517},"2025-09-17",7.48,817000,{"date":1781,"open":216,"high":226,"low":1782,"close":1704,"change":208,"percent_change":137,"volume":1783,"transactions":9,"vwap":1704},"2025-09-16",7.46,923000,{"date":1785,"open":247,"high":236,"low":462,"close":205,"change":331,"percent_change":634,"volume":1786,"transactions":9,"vwap":205},"2025-09-15",963300,{"date":1788,"open":257,"high":257,"low":215,"close":517,"change":766,"percent_change":1789,"volume":1790,"transactions":9,"vwap":517},"2025-09-12",-2.32,606900,{"date":1792,"open":1696,"high":257,"low":237,"close":236,"change":495,"percent_change":1793,"volume":1794,"transactions":9,"vwap":236},"2025-09-11",3.47,1003700,{"date":1796,"open":224,"high":319,"low":880,"close":462,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":462},"2025-09-10",-0.28,-3.6,964900,{"date":1801,"open":330,"high":266,"low":196,"close":257,"change":556,"percent_change":1802,"volume":1803,"transactions":9,"vwap":257},"2025-09-09",-0.89,863800,{"date":1805,"open":319,"high":195,"low":1806,"close":341,"change":802,"percent_change":147,"volume":1807,"transactions":9,"vwap":341},"2025-09-08",7.63,1116200,{"date":1809,"open":443,"high":1584,"low":376,"close":398,"change":342,"percent_change":343,"volume":1716,"transactions":9,"vwap":398},"2025-09-05",{"date":1811,"open":357,"high":357,"low":329,"close":245,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":245},"2025-09-04",-0.35,-4.26,1622100,{"date":1816,"open":283,"high":185,"low":427,"close":1650,"change":1462,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1650},"2025-09-03",2.5,999500,{"date":1820,"open":1573,"high":1573,"low":493,"close":1583,"change":1797,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1583},"2025-09-02",-3.38,1148500,{"date":1824,"open":274,"high":1290,"low":1660,"close":1285,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1285},"2025-08-29",0.22,2.73,1723100,{"date":1829,"open":1579,"high":1573,"low":485,"close":274,"change":377,"percent_change":377,"volume":1830,"transactions":9,"vwap":274},"2025-08-28",1422400,{"date":1832,"open":399,"high":1573,"low":485,"close":274,"change":1260,"percent_change":1833,"volume":1834,"transactions":9,"vwap":274},"2025-08-27",0.88,1019600,{"date":1836,"open":383,"high":16,"low":319,"close":283,"change":208,"percent_change":1665,"volume":1837,"transactions":9,"vwap":283},"2025-08-26",1444700,{"date":1839,"open":1289,"high":357,"low":266,"close":328,"change":415,"percent_change":1840,"volume":1841,"transactions":9,"vwap":328},"2025-08-25",-1.85,1132200,{"date":1843,"open":1660,"high":1285,"low":349,"close":1289,"change":1178,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1289},"2025-08-22",1.12,1915100,{"date":1847,"open":265,"high":391,"low":1782,"close":1583,"change":454,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1583},"2025-08-21",4.03,917800,{"date":1851,"open":1764,"high":399,"low":247,"close":248,"change":415,"percent_change":416,"volume":1852,"transactions":9,"vwap":248},"2025-08-20",1005300,{"date":1854,"open":197,"high":427,"low":248,"close":341,"change":331,"percent_change":332,"volume":1855,"transactions":9,"vwap":341},"2025-08-19",1313800,{"date":1857,"open":227,"high":349,"low":224,"close":319,"change":407,"percent_change":1034,"volume":1858,"transactions":9,"vwap":319},"2025-08-18",1969100,{"date":1860,"open":328,"high":328,"low":226,"close":248,"change":1505,"percent_change":1861,"volume":1862,"transactions":9,"vwap":248},"2025-08-15",-3.63,1689600,{"date":1864,"open":328,"high":391,"low":248,"close":349,"change":556,"percent_change":1865,"volume":1866,"transactions":9,"vwap":349},"2025-08-14",-0.87,1427500,{"date":1868,"open":443,"high":1292,"low":443,"close":397,"change":239,"percent_change":1869,"volume":1870,"transactions":9,"vwap":397},"2025-08-13",1.64,1393800,{"date":1872,"open":247,"high":1289,"low":1696,"close":443,"change":1185,"percent_change":1873,"volume":1874,"transactions":9,"vwap":443},"2025-08-12",3.66,1118300,{"date":1876,"open":247,"high":1583,"low":1806,"close":265,"change":743,"percent_change":1111,"volume":1877,"transactions":9,"vwap":265},"2025-08-11",1147700,{"date":1879,"open":1583,"high":1579,"low":226,"close":206,"change":711,"percent_change":1880,"volume":1881,"transactions":9,"vwap":206},"2025-08-08",-4.24,1270600,{"date":1883,"open":1289,"high":1560,"low":493,"close":16,"change":1178,"percent_change":117,"volume":1884,"transactions":9,"vwap":16},"2025-08-07",1553300,{"date":1886,"open":391,"high":397,"low":227,"close":443,"change":556,"percent_change":1887,"volume":1888,"transactions":9,"vwap":443},"2025-08-06",-0.88,1488200,{"date":1890,"open":310,"high":1574,"low":443,"close":283,"change":249,"percent_change":852,"volume":1891,"transactions":9,"vwap":283},"2025-08-05",1852800,{"date":1893,"open":391,"high":1275,"low":383,"close":284,"change":320,"percent_change":1894,"volume":1895,"transactions":9,"vwap":284},"2025-08-04",1.89,2101000,{"date":1897,"open":1539,"high":1317,"low":461,"close":443,"change":1630,"percent_change":1898,"volume":1899,"transactions":9,"vwap":443},"2025-08-01",-16.44,5184200,{"date":1901,"open":1491,"high":1524,"low":1351,"close":1525,"change":953,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1525},"2025-07-31",-2.16,1219500,{"date":1905,"open":1403,"high":1906,"low":1907,"close":1402,"change":953,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1402},"2025-07-30",10.07,9.62,-2.12,792300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-07-29",10.32,10.43,9.9,9.91,-0.41,-3.97,615400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1912,"change":428,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1912},"2025-07-28",10.5,10.61,10.31,-1.34,708600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":258,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-07-25",10.4,10.51,10.26,10.46,0.77,1000300,{"date":1935,"open":586,"high":1936,"low":1912,"close":1937,"change":1916,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-07-24",10.83,10.38,-3.8,862000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1093,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-07-23",10.65,10.86,10.27,10.79,1.51,1063800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":238,"percent_change":1178,"volume":1954,"transactions":9,"vwap":1953},"2025-07-22",10.66,10.77,10.45,10.63,749100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":988,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-07-21",10.56,10.78,10.52,10.62,1.14,696100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1921,"change":758,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1921},"2025-07-18",10.94,10.99,10.42,-1.87,538700,{"date":1971,"open":1972,"high":1973,"low":1960,"close":1974,"change":791,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-07-17",11.06,11.24,10.7,-2.82,789300,{"date":1978,"open":1913,"high":1979,"low":1980,"close":1981,"change":1320,"percent_change":1194,"volume":1982,"transactions":9,"vwap":1981},"2025-07-16",11.03,10.36,11.01,813000,{"date":1984,"open":1985,"high":1942,"low":1930,"close":1923,"change":415,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1923},"2025-07-15",10.53,-1.43,603400,{"date":1989,"open":1990,"high":586,"low":1991,"close":1931,"change":567,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1931},"2025-07-14",10.64,10.35,-1.6,985600,{"date":1995,"open":1996,"high":1997,"low":1922,"close":1953,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1953},"2025-07-11",11.37,11.47,-0.85,-7.4,761100,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-07-10",12.01,11.42,11.48,-0.57,-4.73,700000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":477,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-07-09",12.27,12.38,11.83,12.05,-1.55,827600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":249,"percent_change":446,"volume":2023,"transactions":9,"vwap":2022},"2025-07-08",12.5,12.69,12.2,12.24,785400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":556,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-07-07",12.22,12.86,12.13,12.32,-0.56,957600,{"date":2033,"open":2034,"high":2035,"low":2013,"close":2036,"change":546,"percent_change":1511,"volume":2037,"transactions":9,"vwap":2036},"2025-07-03",11.92,12.74,12.39,501000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1178,"percent_change":1448,"volume":2044,"transactions":9,"vwap":2043},"2025-07-02",11.99,12.14,11.69,11.96,554900,{"date":2046,"open":2047,"high":2026,"low":2005,"close":2048,"change":142,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-07-01",11.5,11.87,2.77,606300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1137,"percent_change":250,"volume":2057,"transactions":9,"vwap":2056},"2025-06-30",11.72,11.89,11.53,11.55,512300,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":567,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-06-27",11.95,11.64,11.67,-1.44,1192500,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":228,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-06-26",11.8,12,11.6,11.84,0.34,436100,{"date":2074,"open":2070,"high":2060,"low":2075,"close":2067,"change":331,"percent_change":567,"volume":2076,"transactions":9,"vwap":2067},"2025-06-25",11.68,549900,{"date":2078,"open":2042,"high":2079,"low":2080,"close":2081,"change":495,"percent_change":1661,"volume":2082,"transactions":9,"vwap":2081},"2025-06-24",11.93,11.54,11.82,428400,{"date":2084,"open":2085,"high":2053,"low":2086,"close":2087,"change":208,"percent_change":546,"volume":2088,"transactions":9,"vwap":2087},"2025-06-23",11.45,11.08,11.56,1324200,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":567,"percent_change":1652,"volume":2095,"transactions":9,"vwap":2094},"2025-06-20",11.75,11.79,11.35,11.51,1356700,{"date":2097,"open":2098,"high":2067,"low":2004,"close":2075,"change":407,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2075},"2025-06-18",11.46,1.48,821200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2094,"change":693,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2094},"2025-06-17",11.52,11.71,11.36,-0.43,704800,{"date":2109,"open":2061,"high":2110,"low":2098,"close":2087,"change":258,"percent_change":1320,"volume":2111,"transactions":9,"vwap":2087},"2025-06-16",11.77,726000,{"date":2113,"open":2114,"high":2060,"low":2115,"close":2005,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2005},"2025-06-13",11.88,11.44,-0.59,-4.89,601300,{"date":2120,"open":2121,"high":2122,"low":2040,"close":2123,"change":477,"percent_change":2015,"volume":2124,"transactions":9,"vwap":2123},"2025-06-12",12.09,12.23,12.07,591700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":267,"percent_change":437,"volume":2131,"transactions":9,"vwap":2130},"2025-06-11",12.4,12.53,12.18,12.26,667900,{"date":2133,"open":2134,"high":2135,"low":2014,"close":2136,"change":238,"percent_change":258,"volume":2137,"transactions":9,"vwap":2136},"2025-06-10",12.16,12.43,12.15,568200,{"date":2139,"open":2140,"high":2141,"low":2028,"close":2041,"change":112,"percent_change":249,"volume":2142,"transactions":9,"vwap":2041},"2025-06-09",12.34,12.49,483800,{"date":2144,"open":2134,"high":2122,"low":2003,"close":2136,"change":1462,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2136},"2025-06-06",1.67,939300,{"date":2148,"open":2011,"high":2149,"low":2079,"close":2060,"change":711,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2060},"2025-06-05",12.42,-2.77,962500,{"date":2153,"open":2154,"high":2012,"low":2155,"close":2156,"change":208,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-06-04",12.28,12.12,12.29,0.41,610400,{"date":2160,"open":2068,"high":2156,"low":2079,"close":2022,"change":198,"percent_change":1756,"volume":2161,"transactions":9,"vwap":2022},"2025-06-03",457800,{"date":2163,"open":2149,"high":2164,"low":2060,"close":2068,"change":1719,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2068},"2025-06-02",12.51,-4.23,543800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2128,"change":567,"percent_change":1924,"volume":2172,"transactions":9,"vwap":2128},"2025-05-30",12.61,12.9,12.48,923200,{"date":2174,"open":2175,"high":2176,"low":2128,"close":2177,"change":1260,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-05-29",12.75,12.84,12.7,0.55,756100,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1916,"percent_change":1390,"volume":2186,"transactions":9,"vwap":2185},"2025-05-28",13.04,13.08,12.62,12.63,469400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2182,"change":1462,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2182},"2025-05-27",13.07,13.26,12.87,1.56,545700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2176,"change":2199,"percent_change":218,"volume":2200,"transactions":9,"vwap":2176},"2025-05-23",12.77,13.09,12.72,-0.27,707800,{"date":2202,"open":2203,"high":2204,"low":2183,"close":2205,"change":217,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-05-22",13.21,13.52,13.11,-1.21,715200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2030,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-05-21",13.66,13.85,13.24,13.27,-4.05,437400,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":1769,"percent_change":811,"volume":2221,"transactions":9,"vwap":2220},"2025-05-20",14.25,13.78,13.83,414600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1241,"percent_change":1043,"volume":2228,"transactions":9,"vwap":2227},"2025-05-19",13.77,14.17,13.75,14.07,439300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1111,"percent_change":1148,"volume":2235,"transactions":9,"vwap":2234},"2025-05-16",13.95,14.18,13.8,13.97,829900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":239,"percent_change":437,"volume":2242,"transactions":9,"vwap":2241},"2025-05-15",14.23,14.42,14.03,14.36,544400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2238,"change":1556,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2238},"2025-05-14",14.91,14.97,14.08,-5.32,693900,{"date":2251,"open":2252,"high":176,"low":2253,"close":2254,"change":758,"percent_change":1055,"volume":2255,"transactions":9,"vwap":2254},"2025-05-13",15.09,14.77,15.03,897300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1433,"volume":2263,"transactions":9,"vwap":2261},"2025-05-12",14.67,15.28,14.39,15.23,1.28,1146000,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2231,"change":953,"percent_change":1760,"volume":2269,"transactions":9,"vwap":2231},"2025-05-09",14.12,14.38,13.94,445600,{"date":2271,"open":2272,"high":2218,"low":2273,"close":2274,"change":2275,"percent_change":1021,"volume":2276,"transactions":9,"vwap":2274},"2025-05-08",13.56,13.4,14.16,0.83,579800,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":948,"volume":2284,"transactions":9,"vwap":2282},"2025-05-07",13.55,13.6,13.13,13.33,-0.22,583400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2279,"change":258,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2279},"2025-05-06",13.22,13.61,12.97,0.59,536200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":567,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-05-05",13.65,13.9,13.32,13.47,-1.25,683300,{"date":2301,"open":2302,"high":2303,"low":2282,"close":2304,"change":1246,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-05-02",14,14.93,13.64,-3.12,1278900,{"date":2308,"open":2267,"high":2309,"low":2310,"close":2247,"change":249,"percent_change":2030,"volume":2311,"transactions":9,"vwap":2247},"2025-05-01",14.43,14.04,679500,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2274,"change":342,"percent_change":1797,"volume":2317,"transactions":9,"vwap":2274},"2025-04-30",13.79,14.22,13.71,704300,{"date":2319,"open":2320,"high":2321,"low":2224,"close":2322,"change":495,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-04-29",13.91,14.24,14.2,1.87,500400,{"date":2326,"open":2327,"high":2328,"low":2279,"close":2268,"change":331,"percent_change":428,"volume":2329,"transactions":9,"vwap":2268},"2025-04-28",14.01,14.64,436800,{"date":2331,"open":2332,"high":2234,"low":2280,"close":2333,"change":693,"percent_change":20,"volume":2334,"transactions":9,"vwap":2333},"2025-04-25",13.87,13.96,278900,{"date":2336,"open":2210,"high":2337,"low":2338,"close":2327,"change":454,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2327},"2025-04-24",14.06,13.5,2.26,394500,{"date":2342,"open":2304,"high":2343,"low":2344,"close":2345,"change":1585,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-04-23",14.31,13.53,13.7,4.74,708400,{"date":180,"open":2349,"high":2350,"low":2351,"close":2183,"change":652,"percent_change":859,"volume":2352,"transactions":9,"vwap":2183},13.14,13.35,12.92,455300]