[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNTN":3,"homepage-market-summary":31,"stock-historical-MNTN":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MNTN","2026-10-06",{"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},"MNTN, Inc.","NYSE",null,"SERVICES-ADVERTISING","MNTN Inc is a performance TV software company. It is focused on providing performance advertising services through a unified online advertising platform that includes segmentation tools, intelligent campaign planning, advance audience targeting, prospecting, creative ad builder, and data analytics reporting. The company is organized and managed as one consolidated operating and reportable segment, entirely within the United States. It derives its revenues from customers by providing performance advertising services through its online.","451","Austin, TX",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},10.05,10.13,10.38,10.04,10.08,-0.03,-0.3,538535.997554,8984,10.1543,18.605,7.67,908473.8020930239,21.8,889,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":176,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},32.49,843955,308043712.325349,-11.76,"2024-11-15",[185,186,195,206,217,227,238,248,259,270,281,292,303,313,322,333,343,353,363,372,382,393,402,413,423,433,443,454,463,472,482,492,502,510,520,527,536,544,554,563,572,581,591,601,612,621,631,642,651,660,667,676,686,697,708,719,728,735,744,749,755,762,769,776,785,793,800,806,813,820,829,837,844,849,856,864,872,879,886,891,898,903,909,917,924,932,938,945,952,960,966,972,978,983,988,995,1003,1010,1018,1024,1029,1037,1044,1050,1056,1061,1067,1073,1080,1087,1093,1097,1103,1110,1117,1121,1127,1132,1139,1143,1151,1155,1162,1169,1175,1182,1189,1195,1201,1206,1212,1215,1220,1228,1232,1238,1242,1247,1253,1261,1266,1272,1278,1283,1288,1294,1300,1305,1312,1317,1321,1326,1330,1335,1342,1347,1354,1359,1363,1369,1375,1380,1387,1393,1400,1407,1411,1415,1423,1429,1433,1437,1441,1448,1453,1458,1463,1468,1473,1477,1484,1490,1498,1503,1510,1517,1525,1533,1541,1548,1556,1562,1567,1571,1577,1582,1586,1591,1594,1598,1603,1608,1614,1618,1623,1628,1634,1641,1646,1653,1661,1667,1673,1678,1685,1691,1697,1705,1713,1721,1729,1737,1743,1747,1755,1763,1767,1773,1780,1787,1793,1802,1809,1817,1824,1830,1839,1846,1854,1862,1870,1878,1885,1892,1896,1902,1908,1915,1923,1931,1938,1947,1954,1961,1968,1975,1982,1991,1998,2005,2012,2020,2028,2036,2042,2049,2057,2063,2070,2075,2083,2090,2096,2105,2113,2120,2128,2134,2142,2149,2156,2164,2171,2179,2187,2194,2201,2208,2216,2222,2228,2237,2245,2254,2261,2269,2278,2286,2294,2301,2310,2318,2326,2334,2342,2350,2357,2363,2371,2379,2385,2392,2401,2407,2414,2420,2427,2434,2441,2448,2454,2459,2466,2471,2480,2488,2495,2503,2512,2521,2528,2534,2541,2548,2556,2563,2570,2576,2584,2591,2600,2606,2612,2619,2627,2634,2640,2644,2646,2650,2655,2660,2663,2666,2671,2675,2679,2682,2687,2690,2694,2699,2704,2709,2713],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",9.82,10.16,0.19,1.92,537133.538958,8622,10.0796,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",10.39,10.65,9.81,9.89,-0.45,-4.35,610494.575402,9189,9.9656,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",10.45,10.7,10.28,10.34,0.17,1.67,794875.830455,10666,10.428,{"date":218,"open":219,"high":220,"low":20,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",10.51,10.6699,10.17,-0.2,-1.93,2549156.615427,19666,10.2441,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",10.2,10.4,10.07,10.37,0.18,1.77,968714.316733,10194,10.2664,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",10.95,10.005,10.19,-0.82,-7.45,1487640.265908,13552,10.2102,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",10.79,11.1799,10.75,11.01,0.1,0.92,370281.161188,6026,11.0145,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",10.6,10.93,10.59,10.91,0.35,3.31,526116.36857,8063,10.7911,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",11.04,11.27,10.52,10.56,-0.65,-5.8,679897.709308,9480,10.6657,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",11.61,11.64,11.125,11.21,-0.15,-1.32,428513.066729,7747,11.228,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",11.43,11.48,11.06,11.36,0.07,0.62,511917.692355,8769,11.3968,{"date":304,"open":297,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",11.46,11.0783,11.29,-0.04,-0.35,2418187.807621,8043,11.2884,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":222,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",11.755,11.32,11.33,-1.73,590975.144353,9673,11.4774,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",11.7,11.8776,11.38,11.53,-0.23,-1.96,460516.958584,9076,11.616,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":222,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",11.82,11.95,11.69,11.76,-1.67,429963.542653,9970,11.8,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",11.89,12.2629,11.96,0.13,1.1,527148.130734,10239,12.0481,{"date":354,"open":355,"high":356,"low":357,"close":355,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",11.83,12.06,11.691,0.16,1.37,1110895.372061,10260,11.8103,{"date":364,"open":342,"high":365,"low":366,"close":367,"change":113,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",12.14,11.6027,11.67,-1.44,657673.11041,10413,11.8028,{"date":373,"open":374,"high":375,"low":337,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",12.62,12.715,11.84,-0.97,-7.57,775286.440168,10849,12.0012,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",12.86,13.07,12.35,12.81,-0.14,-1.08,652787.753773,12843,12.8433,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":74,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",13.32,12.8101,12.95,-3.79,445678.973633,8292,12.9656,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",13.41,13.66,13.15,13.46,0.33,2.51,658774.471901,9825,13.4284,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":89,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",12.49,13.37,12.39,13.13,5.97,904877.468409,12087,13.1284,{"date":424,"open":425,"high":426,"low":427,"close":417,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",12.88,13.1,12.37,-0.76,-5.78,531217.857823,9406,12.5627,{"date":434,"open":435,"high":436,"low":437,"close":406,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",13.09,13.34,12.99,-0.08,-0.6,1134352.164899,12161,13.1606,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",12.82,13.39,12.73,13.23,0.63,5,846254.758931,11689,13.2017,{"date":455,"open":456,"high":457,"low":458,"close":458,"change":201,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",13.27,13.44,12.6,-3.45,829479.773085,11771,12.8638,{"date":464,"open":465,"high":466,"low":467,"close":465,"change":113,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",13.05,13.28,12.4,-1.29,1055438.841673,14222,12.9675,{"date":473,"open":474,"high":475,"low":387,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",12.92,13.33,13.22,0.29,2.24,731400.222761,10128,13.166,{"date":483,"open":484,"high":466,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",12.91,12.6503,12.93,0.03,0.23,922825.546275,13371,13.0514,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":488,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",12.7,12.985,12.5,12.9,1.82,612349.30334,9606,12.8462,{"date":503,"open":484,"high":437,"low":504,"close":505,"change":287,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",12.5202,12.67,-1.17,838699.041881,11139,12.7453,{"date":511,"open":512,"high":513,"low":514,"close":445,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",12.56,12.98,12.47,0.32,2.56,806450.385329,10896,12.7874,{"date":521,"open":522,"high":523,"low":415,"close":496,"change":153,"percent_change":515,"volume":524,"transactions":525,"vwap":526},"2026-08-18",12.63,13.2999,1899244.796626,15797,12.8104,{"date":528,"open":467,"high":415,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",12,12.46,-0.06,-0.48,933254.467884,13892,12.3122,{"date":537,"open":496,"high":538,"low":539,"close":540,"change":108,"percent_change":96,"volume":541,"transactions":542,"vwap":543},"2026-08-14",12.64,12.29,12.52,848433.649301,15004,12.4891,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":408,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",11.93,12.6426,11.9001,12.28,2.76,1650271.218286,20690,12.3454,{"date":555,"open":307,"high":556,"low":557,"close":336,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",12.24,11.03,0.54,4.73,2296933.422047,28785,11.8099,{"date":564,"open":326,"high":565,"low":566,"close":567,"change":388,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",11.5877,11.084,11.41,-1.21,1181415.632518,16966,11.3309,{"date":573,"open":574,"high":575,"low":240,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",11.09,11.55,0.44,3.96,1280375.98257,14913,11.3187,{"date":582,"open":583,"high":584,"low":264,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",10.94,11.34,11.11,0.12,1.09,1056813.283529,15358,11.1387,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",10.32,10.99,9.93,0.56,5.37,1072002.144357,12956,10.5823,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",9.75,10.49,9.25,10.43,0.38,3.78,2466066.847414,26907,10.1196,{"date":613,"open":614,"high":229,"low":615,"close":16,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",9.56,9.55,0.52,5.46,1830903.060423,20391,10.0079,{"date":622,"open":623,"high":200,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",9.47,9.441,9.53,0.31,3.36,913280.805856,13641,9.6416,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",9.14,9.33,8.92,9.22,-0.01,-0.11,653401.192934,9859,9.18,{"date":643,"open":644,"high":623,"low":645,"close":646,"change":647,"percent_change":459,"volume":648,"transactions":649,"vwap":650},"2026-07-30",9.29,8.88,9.23,-0.33,748905.512085,9744,9.1128,{"date":652,"open":653,"high":654,"low":655,"close":614,"change":656,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",9.45,9.74,9.3302,0,838757.068246,12037,9.5757,{"date":661,"open":662,"high":199,"low":662,"close":614,"change":108,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",9.36,2.58,915580.89305,11563,9.6102,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":89,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",8.81,9.48,9.32,8.62,1097215.500632,14106,9.2462,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":90,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",8.48,8.7,8.28,8.58,2.63,767704.704296,8714,8.554,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",8.45,8.54,8.18,8.36,-0.21,-2.45,824919.348522,10482,8.3368,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",8.87,8.98,8.44,8.57,-0.26,-2.94,790207.873802,11233,8.5397,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",8.55,9.2,8.5,8.83,0.06,0.68,1405642.66256,18954,8.8267,{"date":720,"open":721,"high":722,"low":701,"close":723,"change":113,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",8.9,9.1839,8.77,-1.9,785184.049527,13116,8.7811,{"date":729,"open":730,"high":188,"low":635,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-17",9.71,8.94,-0.85,-8.68,870500,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-16",10.31,10.48,9.69,9.79,-0.37,-3.64,650800,{"date":745,"open":18,"high":746,"low":16,"close":189,"change":487,"percent_change":747,"volume":748,"transactions":9,"vwap":189},"2026-07-15",10.53,0.3,693300,{"date":750,"open":751,"high":275,"low":752,"close":17,"change":22,"percent_change":753,"volume":754,"transactions":9,"vwap":17},"2026-07-14",10.1,10.02,-2.88,1233900,{"date":756,"open":757,"high":262,"low":758,"close":606,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":606},"2026-07-13",10.66,10.21,-0.07,-0.67,615500,{"date":763,"open":764,"high":765,"low":766,"close":766,"change":22,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-10",11.05,11.17,10.5,-2.78,625400,{"date":770,"open":261,"high":771,"low":18,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-09",10.92,10.8,-0.09,-0.83,710600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",11.025,11.24,10.76,10.89,-0.36,-3.2,1392600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":388,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-07",11.4,11.88,11.14,11.25,-1.23,1089200,{"date":794,"open":795,"high":796,"low":264,"close":797,"change":108,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-06",11.02,11.47,11.39,2.15,1761900,{"date":801,"open":802,"high":803,"low":766,"close":804,"change":747,"percent_change":550,"volume":805,"transactions":9,"vwap":804},"2026-07-02",10.61,11.425,11.15,1365000,{"date":807,"open":808,"high":264,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",9.4,10.85,1.65,17.93,2255900,{"date":814,"open":815,"high":816,"low":817,"close":711,"change":212,"percent_change":818,"volume":819,"transactions":9,"vwap":711},"2026-06-30",8.89,9.31,8.8,1.88,856400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-29",9.63,9.65,9,9.03,-0.59,-6.13,1309700,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",8.3,9.8,9.62,1.22,14.52,9259300,{"date":838,"open":839,"high":840,"low":841,"close":839,"change":842,"percent_change":108,"volume":843,"transactions":9,"vwap":839},"2026-06-25",8.4,8.73,8.27,0.02,1059500,{"date":845,"open":688,"high":846,"low":831,"close":847,"change":531,"percent_change":173,"volume":848,"transactions":9,"vwap":847},"2026-06-24",8.72,8.38,888600,{"date":850,"open":851,"high":852,"low":853,"close":701,"change":138,"percent_change":854,"volume":855,"transactions":9,"vwap":701},"2026-06-23",7.9,8.465,7.87,5.76,1506500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":741,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-22",8.17,8.385,7.71,7.98,-4.43,1479000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":438,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-18",8.43,8.51,8.1,8.35,-0.95,1426800,{"date":873,"open":817,"high":874,"low":875,"close":866,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":866},"2026-06-17",8.985,8.41,-0.38,-4.31,1003100,{"date":880,"open":881,"high":633,"low":882,"close":669,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":669},"2026-06-16",8.86,8.56,-0.05,-0.56,1504600,{"date":887,"open":846,"high":635,"low":888,"close":881,"change":233,"percent_change":889,"volume":890,"transactions":9,"vwap":881},"2026-06-15",8.52,2.07,2036900,{"date":892,"open":839,"high":679,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",8.2,8.68,0.15,1.76,986400,{"date":899,"open":678,"high":900,"low":901,"close":900,"change":656,"percent_change":656,"volume":902,"transactions":9,"vwap":900},"2026-06-11",8.53,8.11,809100,{"date":904,"open":669,"high":905,"low":900,"close":900,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":900},"2026-06-10",9.04,-0.49,-5.43,793300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":113,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-09",9.1,9.395,8.65,9.02,-1.85,1022800,{"date":918,"open":653,"high":653,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-08",9.023,9.19,-0.18,-1.92,706800,{"date":925,"open":188,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",9.92,9.17,9.37,-0.32,-3.3,852300,{"date":933,"open":934,"high":17,"low":935,"close":739,"change":936,"percent_change":254,"volume":937,"transactions":9,"vwap":739},"2026-06-04",9.87,9.52,0.01,981700,{"date":939,"open":210,"high":940,"low":623,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-03",10.3,9.68,-0.74,-7.1,1129500,{"date":946,"open":940,"high":947,"low":948,"close":949,"change":929,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-02",10.74,10.162,10.42,-2.98,1327200,{"date":953,"open":954,"high":955,"low":956,"close":947,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":947},"2026-06-01",9.66,10.78,9.6,1.31,13.89,2006800,{"date":961,"open":962,"high":822,"low":731,"close":963,"change":138,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-29",9.01,9.43,5.13,911400,{"date":967,"open":713,"high":968,"low":702,"close":969,"change":586,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-28",9.125,8.97,1.36,840900,{"date":973,"open":681,"high":974,"low":702,"close":975,"change":233,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-27",9.143,8.85,2.08,626600,{"date":979,"open":712,"high":700,"low":839,"close":980,"change":477,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-26",8.67,3.46,820100,{"date":984,"open":985,"high":888,"low":690,"close":847,"change":108,"percent_change":986,"volume":987,"transactions":9,"vwap":847},"2026-05-22",8.19,2.95,821500,{"date":989,"open":990,"high":991,"low":851,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-21",8,8.14,0.08,0.99,719300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":637,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-20",8.03,8.12,7.855,8.06,-0.12,586000,{"date":1004,"open":831,"high":1005,"low":1006,"close":1007,"change":1001,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-19",8.47,7.95,8.07,-1.47,658100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":985,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":985},"2026-05-18",7.73,8.21,7.7,0.41,5.27,997900,{"date":1019,"open":1020,"high":868,"low":27,"close":1021,"change":638,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-15",7.92,7.78,-1.39,796200,{"date":1025,"open":1026,"high":1027,"low":1021,"close":1026,"change":487,"percent_change":607,"volume":1028,"transactions":9,"vwap":1026},"2026-05-14",7.89,8.04,938700,{"date":1030,"open":997,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-13",8.16,7.79,7.86,-0.29,-3.56,732100,{"date":1038,"open":680,"high":839,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-12",8.075,8.15,-0.13,-1.57,652100,{"date":1045,"open":689,"high":1046,"low":1013,"close":680,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":680},"2026-05-11",8.71,-0.28,-3.27,941000,{"date":1051,"open":711,"high":1052,"low":1005,"close":882,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":882},"2026-05-08",9.547,-0.62,-6.75,1139900,{"date":1057,"open":969,"high":730,"low":1058,"close":641,"change":1015,"percent_change":1059,"volume":1060,"transactions":9,"vwap":641},"2026-05-07",8.953,4.68,1266000,{"date":1062,"open":1063,"high":780,"low":672,"close":723,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":723},"2026-05-06",10.63,-2.59,-22.8,2748900,{"date":1068,"open":263,"high":797,"low":1069,"close":297,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":297},"2026-05-05",10.325,0.78,7.37,1455200,{"date":1074,"open":231,"high":1075,"low":1076,"close":1077,"change":576,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-04",10.62,10,10.58,4.34,960600,{"date":1081,"open":954,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1082},"2026-05-01",10.14,9.575,0.71,7.53,513300,{"date":1088,"open":615,"high":654,"low":1089,"close":963,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":963},"2026-04-30",9.3,-0.31,-3.18,494800,{"date":1094,"open":1076,"high":751,"low":822,"close":654,"change":703,"percent_change":1095,"volume":1096,"transactions":9,"vwap":654},"2026-04-29",-2.6,552200,{"date":1098,"open":1099,"high":242,"low":1100,"close":1076,"change":153,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1076},"2026-04-28",9.95,9.85,0.4,311900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":21,"percent_change":22,"volume":1109,"transactions":9,"vwap":1108},"2026-04-27",9.84,10.27,9.7,9.96,482200,{"date":1111,"open":1112,"high":1113,"low":603,"close":1114,"change":212,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-24",9.9,10.18,9.99,1.73,447800,{"date":1118,"open":1076,"high":1113,"low":954,"close":188,"change":309,"percent_change":1119,"volume":1120,"transactions":9,"vwap":188},"2026-04-23",-3.44,304800,{"date":1122,"open":229,"high":1123,"low":1124,"close":221,"change":1125,"percent_change":587,"volume":1126,"transactions":9,"vwap":221},"2026-04-22",10.396,10.045,0.11,215300,{"date":1128,"open":221,"high":263,"low":19,"close":1129,"change":222,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-21",10.06,-1.95,411700,{"date":1133,"open":1108,"high":1134,"low":926,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-20",10.289,10.26,0.2,1.99,277600,{"date":1140,"open":229,"high":208,"low":1141,"close":1129,"change":936,"percent_change":254,"volume":1142,"transactions":9,"vwap":1129},"2026-04-17",9.97,498800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":16,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":16},"2026-04-16",9.72,10.11,9.555,0.39,4.04,641500,{"date":1152,"open":641,"high":654,"low":641,"close":954,"change":39,"percent_change":1153,"volume":1154,"transactions":9,"vwap":954},"2026-04-15",6.39,402900,{"date":1156,"open":713,"high":1157,"low":1158,"close":1159,"change":408,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-14",9.21,8.76,9.08,3.77,523200,{"date":1163,"open":839,"high":1164,"low":1165,"close":1166,"change":265,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-13",8.895,8.26,8.75,4.17,456900,{"date":1170,"open":723,"high":1171,"low":691,"close":839,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":839},"2026-04-10",8.855,-0.42,-4.76,488600,{"date":1176,"open":711,"high":711,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-09",8.64,8.82,-0.46,-4.96,461900,{"date":1183,"open":833,"high":1184,"low":605,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-08",9.759,9.28,0.28,3.11,519600,{"date":1190,"open":646,"high":1191,"low":1192,"close":824,"change":22,"percent_change":1193,"volume":1194,"transactions":9,"vwap":824},"2026-04-07",9.407,8.95,-3.23,330300,{"date":1196,"open":1197,"high":1198,"low":721,"close":1089,"change":265,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1089},"2026-04-06",8.91,9.41,3.91,698500,{"date":1202,"open":1166,"high":1203,"low":710,"close":1192,"change":714,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1192},"2026-04-02",9.11,0.67,312300,{"date":1207,"open":645,"high":962,"low":1208,"close":815,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":815},"2026-04-01",8.678,0.09,1.02,334100,{"date":1213,"open":980,"high":911,"low":710,"close":817,"change":90,"percent_change":516,"volume":1214,"transactions":9,"vwap":817},"2026-03-31",399900,{"date":1216,"open":701,"high":1217,"low":1218,"close":681,"change":1209,"percent_change":143,"volume":1219,"transactions":9,"vwap":681},"2026-03-30",8.74,8.42,385900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":638,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-27",8.46,8.59,8.25,8.49,-1.28,532300,{"date":1229,"open":888,"high":731,"low":1005,"close":1230,"change":637,"percent_change":1001,"volume":1231,"transactions":9,"vwap":1230},"2026-03-26",8.6,452000,{"date":1233,"open":721,"high":1234,"low":678,"close":1235,"change":222,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-25",8.99,8.61,-2.27,634600,{"date":1239,"open":824,"high":825,"low":846,"close":669,"change":1034,"percent_change":1240,"volume":1241,"transactions":9,"vwap":669},"2026-03-24",-3.19,714900,{"date":1243,"open":1244,"high":1245,"low":1171,"close":911,"change":1209,"percent_change":176,"volume":1246,"transactions":9,"vwap":911},"2026-03-23",9.13,9.26,803200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":962,"change":638,"percent_change":568,"volume":1252,"transactions":9,"vwap":962},"2026-03-20",9.05,9.09,8.586,1061200,{"date":1254,"open":1255,"high":1256,"low":824,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-19",9.35,9.51,9.12,-0.24,-2.56,864200,{"date":1262,"open":730,"high":730,"low":1263,"close":662,"change":1172,"percent_change":1264,"volume":1265,"transactions":9,"vwap":662},"2026-03-18",9.233,-4.29,980600,{"date":1267,"open":1100,"high":1268,"low":954,"close":1269,"change":308,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-17",10.251,9.78,-0.41,621700,{"date":1273,"open":822,"high":595,"low":1274,"close":188,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":188},"2026-03-16",9.58,0.25,2.61,539000,{"date":1279,"open":595,"high":189,"low":1280,"close":1281,"change":1258,"percent_change":693,"volume":1282,"transactions":9,"vwap":1281},"2026-03-13",9.42,9.57,484500,{"date":1284,"open":949,"high":1285,"low":1269,"close":199,"change":760,"percent_change":1286,"volume":1287,"transactions":9,"vwap":199},"2026-03-12",10.673,-6.39,681500,{"date":1289,"open":17,"high":780,"low":1290,"close":738,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":738},"2026-03-11",10.09,0.37,3.66,1417700,{"date":1295,"open":1296,"high":1297,"low":200,"close":1146,"change":759,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1146},"2026-03-10",10.22,10.315,-0.69,855900,{"date":1301,"open":746,"high":780,"low":751,"close":1113,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1113},"2026-03-09",-0.39,-3.69,717000,{"date":1306,"open":1307,"high":1308,"low":737,"close":1309,"change":113,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-06",10.64,10.88,10.57,-1.58,380300,{"date":1313,"open":1314,"high":250,"low":200,"close":947,"change":1315,"percent_change":1031,"volume":1316,"transactions":9,"vwap":947},"2026-03-05",9.94,0.81,770900,{"date":1318,"open":670,"high":16,"low":653,"close":595,"change":1015,"percent_change":1319,"volume":1320,"transactions":9,"vwap":595},"2026-03-04",4.31,687600,{"date":1322,"open":1323,"high":823,"low":1250,"close":935,"change":222,"percent_change":1324,"volume":1325,"transactions":9,"vwap":935},"2026-03-03",9.44,-2.06,514400,{"date":1327,"open":625,"high":1328,"low":634,"close":1145,"change":308,"percent_change":1270,"volume":1329,"transactions":9,"vwap":1145},"2026-03-02",9.785,648700,{"date":1331,"open":1332,"high":1332,"low":615,"close":1333,"change":782,"percent_change":1035,"volume":1334,"transactions":9,"vwap":1333},"2026-02-27",10.01,9.76,539100,{"date":1336,"open":730,"high":1337,"low":1338,"close":1339,"change":128,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-26",10.35,9.54,10.12,4.87,1279600,{"date":1343,"open":1274,"high":1344,"low":605,"close":823,"change":153,"percent_change":1345,"volume":1346,"transactions":9,"vwap":823},"2026-02-25",9.86,0.42,1008600,{"date":1348,"open":1349,"high":1107,"low":1350,"close":1351,"change":83,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-24",9.49,9.15,9.61,1.48,1088000,{"date":1355,"open":926,"high":595,"low":653,"close":623,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":623},"2026-02-23",-0.53,-5.3,913300,{"date":1360,"open":751,"high":18,"low":926,"close":1076,"change":1258,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1076},"2026-02-20",-2.34,647500,{"date":1364,"open":232,"high":1365,"low":1366,"close":1367,"change":222,"percent_change":922,"volume":1368,"transactions":9,"vwap":1367},"2026-02-19",10.55,10.175,10.24,582400,{"date":1370,"open":229,"high":1371,"low":752,"close":1372,"change":1373,"percent_change":47,"volume":1374,"transactions":9,"vwap":1372},"2026-02-18",10.871,10.44,0.05,728400,{"date":1376,"open":758,"high":1377,"low":1141,"close":197,"change":586,"percent_change":1378,"volume":1379,"transactions":9,"vwap":197},"2026-02-17",10.83,1.17,736700,{"date":1381,"open":1382,"high":1383,"low":1106,"close":1106,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1106},"2026-02-13",11,11.12,-0.68,-6.21,1413500,{"date":1388,"open":779,"high":1389,"low":1390,"close":240,"change":222,"percent_change":1391,"volume":1392,"transactions":9,"vwap":240},"2026-02-12",11.366,10.056,-1.79,3104800,{"date":1394,"open":1395,"high":1396,"low":1106,"close":804,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":804},"2026-02-11",11.5,11.75,3.02,37.15,9320200,{"date":1401,"open":1402,"high":701,"low":1403,"close":1404,"change":773,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-10",8.32,7.99,8.13,-1.09,1877400,{"date":1408,"open":701,"high":712,"low":853,"close":1409,"change":233,"percent_change":478,"volume":1410,"transactions":9,"vwap":1409},"2026-02-09",8.22,795800,{"date":1412,"open":851,"high":985,"low":860,"close":1027,"change":358,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1027},"2026-02-06",2.03,910900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":22,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-05",8.02,8.23,7.75,7.88,-3.67,895400,{"date":1424,"open":866,"high":1425,"low":1426,"close":690,"change":1172,"percent_change":1427,"volume":1428,"transactions":9,"vwap":690},"2026-02-04",8.685,8.135,-4.88,785100,{"date":1430,"open":641,"high":1185,"low":875,"close":1230,"change":428,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1230},"2026-02-03",-8.12,1138900,{"date":1434,"open":641,"high":654,"low":911,"close":662,"change":358,"percent_change":1435,"volume":1436,"transactions":9,"vwap":662},"2026-02-02",1.74,645400,{"date":1438,"open":615,"high":1269,"low":633,"close":711,"change":309,"percent_change":1439,"volume":1440,"transactions":9,"vwap":711},"2026-01-30",-3.66,412500,{"date":1442,"open":730,"high":1443,"low":1444,"close":615,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":615},"2026-01-29",9.879,9.5,-0.22,-2.25,489900,{"date":1449,"open":1114,"high":593,"low":822,"close":1450,"change":1041,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-28",9.77,-1.31,477700,{"date":1454,"open":1082,"high":1455,"low":832,"close":1112,"change":929,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1112},"2026-01-27",10.255,-3.13,512800,{"date":1459,"open":751,"high":1460,"low":926,"close":1296,"change":212,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1296},"2026-01-26",10.33,1.69,615700,{"date":1464,"open":940,"high":197,"low":1465,"close":16,"change":22,"percent_change":1466,"volume":1467,"transactions":9,"vwap":16},"2026-01-23",9.98,-2.9,379600,{"date":1469,"open":210,"high":1365,"low":1470,"close":1337,"change":265,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1337},"2026-01-22",10.167,3.5,561800,{"date":1474,"open":1460,"high":1475,"low":926,"close":1076,"change":328,"percent_change":1446,"volume":1476,"transactions":9,"vwap":1076},"2026-01-21",10.385,544700,{"date":1478,"open":1479,"high":583,"low":1082,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-20",10.9,10.23,-0.93,-8.33,981300,{"date":1485,"open":1383,"high":1486,"low":1479,"close":1487,"change":1488,"percent_change":921,"volume":1489,"transactions":9,"vwap":1487},"2026-01-16",11.35,11.16,-0.02,490600,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-15",11.72,11.145,11.18,-0.52,-4.44,654400,{"date":1499,"open":345,"high":1500,"low":1501,"close":324,"change":1258,"percent_change":1502,"volume":1109,"transactions":9,"vwap":324},"2026-01-14",11.955,11.523,-2.01,{"date":1504,"open":1505,"high":1506,"low":1492,"close":1507,"change":638,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-13",12.02,12.035,11.94,-0.91,580900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":308,"percent_change":647,"volume":1516,"transactions":9,"vwap":1515},"2026-01-12",12.15,12.25,11.71,12.05,429200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":747,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-09",11.81,12.143,11.59,12.09,2.54,368900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":647,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-08",12.1,12.165,11.78,11.79,-2.72,321100,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1258,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-07",12.51,12.75,12.11,12.12,-1.94,433200,{"date":1542,"open":1543,"high":505,"low":1544,"close":1545,"change":113,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-06",12.43,12.21,12.36,-1.36,407600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":82,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-05",12.16,12.71,12.07,12.53,2.79,552700,{"date":1557,"open":1558,"high":1545,"low":1530,"close":1559,"change":1275,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-02",11.98,12.19,2.09,582200,{"date":1563,"open":1396,"high":1564,"low":1565,"close":1507,"change":714,"percent_change":97,"volume":1566,"transactions":9,"vwap":1507},"2025-12-31",12.03,11.56,860800,{"date":1568,"open":1569,"high":1512,"low":338,"close":788,"change":1041,"percent_change":389,"volume":1570,"transactions":9,"vwap":788},"2025-12-30",11.9,348300,{"date":1572,"open":1573,"high":1550,"low":315,"close":1574,"change":895,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-29",11.85,12.01,1.26,869000,{"date":1578,"open":546,"high":1564,"low":1519,"close":1579,"change":773,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-26",11.86,-0.75,247700,{"date":1583,"open":1492,"high":1574,"low":1492,"close":336,"change":233,"percent_change":1584,"volume":1585,"transactions":9,"vwap":336},"2025-12-24",1.53,197900,{"date":1587,"open":1529,"high":1579,"low":1588,"close":1589,"change":883,"percent_change":1172,"volume":1590,"transactions":9,"vwap":1589},"2025-12-23",11.52,11.77,355100,{"date":1592,"open":1530,"high":1515,"low":305,"close":335,"change":153,"percent_change":82,"volume":1593,"transactions":9,"vwap":335},"2025-12-22",914000,{"date":1595,"open":1514,"high":546,"low":1596,"close":1529,"change":714,"percent_change":97,"volume":1597,"transactions":9,"vwap":1529},"2025-12-19",11.62,529600,{"date":1599,"open":1529,"high":1522,"low":1600,"close":1492,"change":1373,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1492},"2025-12-18",11.65,0.43,541400,{"date":1604,"open":1396,"high":1605,"low":1600,"close":367,"change":222,"percent_change":1606,"volume":1607,"transactions":9,"vwap":367},"2025-12-17",12.245,-1.68,362200,{"date":1609,"open":1515,"high":1610,"low":1611,"close":1612,"change":328,"percent_change":724,"volume":1613,"transactions":9,"vwap":1612},"2025-12-16",12.379,11.73,11.87,911500,{"date":1615,"open":494,"high":447,"low":1522,"close":1527,"change":439,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1527},"2025-12-15",-4.72,632000,{"date":1619,"open":1620,"high":435,"low":1621,"close":494,"change":703,"percent_change":1502,"volume":1622,"transactions":9,"vwap":494},"2025-12-12",12.96,12.542,464100,{"date":1624,"open":497,"high":1625,"low":1626,"close":1620,"change":487,"percent_change":488,"volume":1627,"transactions":9,"vwap":1620},"2025-12-11",13.014,12.76,255600,{"date":1629,"open":384,"high":1630,"low":1631,"close":486,"change":586,"percent_change":1632,"volume":1633,"transactions":9,"vwap":486},"2025-12-10",13.16,12.593,0.94,361600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":387,"change":1639,"percent_change":213,"volume":1640,"transactions":9,"vwap":387},"2025-12-09",12.57,13.007,12.281,0.21,513200,{"date":1642,"open":406,"high":1643,"low":1644,"close":458,"change":201,"percent_change":459,"volume":1645,"transactions":9,"vwap":458},"2025-12-08",13.4,12.58,587400,{"date":1647,"open":1648,"high":1649,"low":397,"close":465,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":465},"2025-12-05",13.31,13.58,-0.44,-3.26,576300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1022,"volume":1660,"transactions":9,"vwap":1658},"2025-12-04",13.72,13.88,13.36,13.49,-0.19,465700,{"date":1662,"open":466,"high":1663,"low":426,"close":1664,"change":607,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-03",13.7,13.68,2.86,429400,{"date":1668,"open":1669,"high":1655,"low":1670,"close":1671,"change":487,"percent_change":488,"volume":1672,"transactions":9,"vwap":1671},"2025-12-02",13.18,13.04,13.3,589800,{"date":1674,"open":457,"high":1675,"low":1676,"close":456,"change":876,"percent_change":767,"volume":1677,"transactions":9,"vwap":456},"2025-12-01",13.61,13,730700,{"date":1679,"open":1643,"high":1680,"low":1671,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-28",13.796,13.65,0.26,1.94,421400,{"date":1686,"open":1687,"high":1688,"low":418,"close":446,"change":921,"percent_change":1689,"volume":1690,"transactions":9,"vwap":446},"2025-11-26",13.5,13.645,-1.33,773500,{"date":1692,"open":1693,"high":1694,"low":436,"close":1695,"change":883,"percent_change":741,"volume":1696,"transactions":9,"vwap":1695},"2025-11-25",13.83,13.94,13.57,1442700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":222,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-24",13.64,14,13.495,13.62,-1.45,738600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":348,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-21",13.84,13.92,13.43,13.82,0.95,585400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":692,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-20",14.22,14.235,13.38,13.69,-1.51,555900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":173,"volume":1728,"transactions":9,"vwap":1726},"2025-11-19",13.97,14.18,13.42,13.9,-0.1,694200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1700,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1700},"2025-11-18",13.63,14.17,13.45,0.36,2.64,819300,{"date":1738,"open":1739,"high":1740,"low":1717,"close":1699,"change":782,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1699},"2025-11-17",13.87,14.34,-2.57,636900,{"date":1744,"open":1687,"high":1745,"low":436,"close":1700,"change":1373,"percent_change":1734,"volume":1746,"transactions":9,"vwap":1700},"2025-11-14",14.254,960400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":929,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-13",14.12,14.26,13.55,13.95,-2.24,681400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1136,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-12",14.02,14.3,13.858,14.27,1.42,1056500,{"date":1764,"open":1726,"high":1732,"low":1731,"close":1765,"change":212,"percent_change":834,"volume":1766,"transactions":9,"vwap":1765},"2025-11-11",14.07,818100,{"date":1768,"open":1769,"high":1770,"low":1693,"close":1726,"change":906,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1726},"2025-11-10",14.53,14.89,-3.41,1029400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":842,"percent_change":83,"volume":1779,"transactions":9,"vwap":1778},"2025-11-07",14.24,14.79,13.335,14.39,3027800,{"date":1781,"open":1782,"high":1783,"low":1671,"close":1784,"change":1785,"percent_change":1016,"volume":1786,"transactions":9,"vwap":1784},"2025-11-06",13.48,14.7,14.37,0.72,2983100,{"date":1788,"open":1700,"high":1789,"low":1657,"close":1681,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1681},"2025-11-05",14.98,-1.2,-8.08,2765000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-04",15.45,15.605,14.57,14.85,-0.64,-4.13,988600,{"date":1803,"open":1804,"high":1805,"low":1795,"close":1806,"change":1405,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-03",16.9,16.91,15.49,-6.57,725200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1639,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-31",16.35,16.795,16.29,16.58,1.28,390600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":21,"percent_change":921,"volume":1823,"transactions":9,"vwap":1822},"2025-10-30",16.4,16.585,16.049999,16.37,517700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1819,"change":287,"percent_change":1508,"volume":1829,"transactions":9,"vwap":1819},"2025-10-29",16.56,17.059999,16.32,574000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-28",18.030001,18.428,16.415,16.55,-1.4,-7.8,838300,{"date":1840,"open":1841,"high":26,"low":1842,"close":1843,"change":1495,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-27",18.58,17.49,17.95,-2.82,1043700,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1849,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1849},"2025-10-24",17.15,18.47,16.83,2.46,15.37,1295200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1734,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-23",15.91,16.42,15.74,16.01,2.3,694900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1302,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-22",15.85,16.16,15.31,15.65,-2.43,1374000,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-21",15.12,16.26,16.040001,0.91,6.01,551200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":254,"percent_change":1204,"volume":1884,"transactions":9,"vwap":1883},"2025-10-20",15,15.29,14.868,15.13,311100,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1488,"percent_change":1041,"volume":1891,"transactions":9,"vwap":1890},"2025-10-17",14.83,15.05,14.71,15.03,383700,{"date":1893,"open":1894,"high":1894,"low":1798,"close":1888,"change":328,"percent_change":1719,"volume":1895,"transactions":9,"vwap":1888},"2025-10-16",15.41,517000,{"date":1897,"open":1826,"high":1826,"low":1898,"close":1899,"change":439,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-15",15.1,15.28,-3.78,998700,{"date":1903,"open":1867,"high":1904,"low":1905,"close":1906,"change":656,"percent_change":656,"volume":1907,"transactions":9,"vwap":1906},"2025-10-14",16.25,15.27,15.88,243500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1906,"change":921,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1906},"2025-10-13",16.24,16.395,15.25,-1.12,501100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1481,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-10",16.85,17.18,16,16.059999,-5.47,406800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1356,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-09",17.5,17.697,16.665,16.99,-3.03,343400,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":607,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-08",17.6,16.935,17.52,2.22,611600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-07",18.22,18.3,17.13,17.14,-1.02,-5.62,441100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":190,"percent_change":143,"volume":1953,"transactions":9,"vwap":1952},"2025-10-06",18.01,18.39,17.68,18.16,285600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1958,"change":647,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-03",18.38,18.745,17.97,-1.8,335500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1941,"change":1734,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1941},"2025-10-02",17.99,18.555,17.94,2.01,515400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1965,"change":1973,"percent_change":75,"volume":1974,"transactions":9,"vwap":1965},"2025-10-01",18.34,18.61,17.72,-0.61,526400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1001,"percent_change":1799,"volume":1981,"transactions":9,"vwap":1980},"2025-09-30",18.44,18.81,18.07,18.55,951200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-09-29",17.8,18.959,17.61,18.67,1.3,7.48,550200,{"date":1992,"open":1972,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":922,"volume":1997,"transactions":9,"vwap":1995},"2025-09-26",17.81,17.29,17.37,-0.34,436300,{"date":1999,"open":2000,"high":2001,"low":1842,"close":2002,"change":1053,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-09-25",18,18.09,17.71,-3.38,731400,{"date":2006,"open":2007,"high":1833,"low":2008,"close":2009,"change":90,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-24",18.28,17.22,18.33,1.21,911800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1753,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-09-23",20.36,20.522,18.040001,18.11,-11.01,977600,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":348,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-22",20.25,20.642,19.96,20.35,0.64,450400,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":83,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-19",20.1,20.84,20.049999,20.22,0.7,1420600,{"date":2037,"open":2038,"high":2039,"low":2032,"close":2040,"change":936,"percent_change":1373,"volume":2041,"transactions":9,"vwap":2040},"2025-09-18",20.41,20.86,20.08,758500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1001,"percent_change":826,"volume":2048,"transactions":9,"vwap":2047},"2025-09-17",20.09,20.71,20.01,20.07,622400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":82,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-09-16",19.77,20.46,19.49,20.19,1.71,390700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2059,"change":254,"percent_change":97,"volume":2062,"transactions":9,"vwap":2059},"2025-09-15",19.85,19.937,19.351,560900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1488,"percent_change":1727,"volume":2069,"transactions":9,"vwap":2068},"2025-09-12",19.73,20.15,19.52,19.75,605300,{"date":2071,"open":2072,"high":2046,"low":2073,"close":2051,"change":1601,"percent_change":1936,"volume":2074,"transactions":9,"vwap":2051},"2025-09-11",19.35,19.32,618900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":439,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-10",20.42,20.57,19.27,19.34,-3.01,666900,{"date":2084,"open":2024,"high":2085,"low":2086,"close":2087,"change":883,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-09-09",19.97,19.33,19.94,-0.25,438600,{"date":2091,"open":2092,"high":2054,"low":2093,"close":2094,"change":21,"percent_change":287,"volume":2095,"transactions":9,"vwap":2094},"2025-09-08",20.040001,19.16,19.99,707000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-09-05",20.68,21.042999,19.775,20.02,-0.5,-2.44,804800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":741,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-04",21,21.3,19.66,20.52,-1.77,501200,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":1875,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-03",19.83,21.7,20.89,4.55,693700,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-09-02",20.45,19.25,19.98,-0.43,-2.11,640100,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2038,"change":936,"percent_change":1373,"volume":2133,"transactions":9,"vwap":2038},"2025-08-29",20.4,20.72,19.95,733500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2130,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2130},"2025-08-28",21.01,21.125,20.325,-0.58,-2.76,316300,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":90,"percent_change":143,"volume":2148,"transactions":9,"vwap":2147},"2025-08-27",20.76,21.07,20.5,20.98,550700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2144,"change":741,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2144},"2025-08-26",21.32,21.48,20.33,-1.75,980500,{"date":2157,"open":2158,"high":2159,"low":2031,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-08-25",22.52,22.895,21.13,-1.87,-8.13,796500,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":1785,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-08-22",22.27,23.25,23,3.23,618400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1445,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-21",22.48,22.84,22.030001,22.28,-0.98,216500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1101,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-20",22.1,22.65,21.76,22.5,1.81,439000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2181,"change":1580,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2181},"2025-08-19",22.68,23.2,21.855,-3.28,630700,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":2200,"volume":1304,"transactions":9,"vwap":2198},"2025-08-18",21.23,22.92,22.85,1.45,6.78,{"date":2202,"open":2203,"high":2204,"low":2117,"close":2205,"change":2139,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-15",22.049999,22.23,21.4,-2.64,882500,{"date":2209,"open":2210,"high":2211,"low":2116,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-08-14",22.55,22.99,21.98,-1.1,-4.77,654500,{"date":2217,"open":2218,"high":2219,"low":2203,"close":2220,"change":254,"percent_change":576,"volume":2221,"transactions":9,"vwap":2220},"2025-08-13",23.02,23.44,23.08,610900,{"date":2223,"open":2184,"high":2224,"low":2203,"close":2225,"change":1734,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-12",23.138,22.98,1.59,635400,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-08-11",23.4,23.86,22.24,22.62,0.79,3.62,770100,{"date":2238,"open":2239,"high":2240,"low":29,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-08-08",24.99,25.71,21.83,-3.15,-12.61,1473300,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-08-07",26.39,27.49,24.935,24.98,-0.87,-3.37,1028200,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":1945,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-08-06",32,25.5,25.85,-17.86,2837300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1014,"volume":2268,"transactions":9,"vwap":2266},"2025-08-05",29.77,31.82,28.86,31.47,2.25,1595800,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-08-04",27.52,30.08,27.324,29.22,1.5,5.41,439300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1650,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-08-01",27.5,28.16,26.265,27.72,-1.56,377300,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2281,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2281},"2025-07-31",29.12,29.226,27.75,-1.01,-3.46,372100,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":96,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-07-30",27.2,29.95,29.17,7.16,891800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-07-29",28.24,28.765,26.51,27.22,-0.78,-2.79,401500,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1973,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-07-28",28.63,30.3,27.86,28,-2.13,743700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":1130,"volume":2325,"transactions":9,"vwap":2323},"2025-07-25",28.99,29.09,27.591,28.61,-0.57,629200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":108,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-24",29.01,30,28.54,29.18,0.83,349600,{"date":2335,"open":2336,"high":2337,"low":2305,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-07-23",26.9,29,28.94,1.56,5.7,379200,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-07-22",29.62,27.207,27.38,-1.54,-5.33,642500,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":1785,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-07-21",27.78,29.99,28.92,2.55,707600,{"date":2358,"open":2359,"high":2337,"low":2280,"close":2360,"change":1734,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-07-18",28.07,28.2,1.29,793700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":823,"volume":2370,"transactions":9,"vwap":2368},"2025-07-17",25.57,29.36,25.059999,27.84,2.45,1307100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1217,"volume":2378,"transactions":9,"vwap":2376},"2025-07-16",23.55,25.79,23.51,25.39,2.04,549400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":992,"percent_change":82,"volume":1540,"transactions":9,"vwap":2384},"2025-07-15",23.28,23.905,22.88,23.35,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1209,"percent_change":1148,"volume":2391,"transactions":9,"vwap":2390},"2025-07-14",22.9,24.3,22.6,23.27,525800,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-07-11",22.01,23.74,21.6,23.18,1.39,6.38,746100,{"date":2402,"open":2403,"high":2375,"low":2396,"close":2404,"change":173,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-10",22.72,21.79,-3.16,667400,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2184,"change":2275,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2184},"2025-07-09",23.465,25.15,22.4,7.14,1822900,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2107,"change":1639,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2107},"2025-07-08",20.6,21.55,1.01,768500,{"date":2421,"open":2422,"high":2423,"low":2416,"close":2424,"change":2425,"percent_change":704,"volume":2426,"transactions":9,"vwap":2424},"2025-07-07",21.1,21.59,20.79,-0.63,550000,{"date":2428,"open":2429,"high":2430,"low":2117,"close":2431,"change":54,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-03",20.9,21.75,21.42,2.34,98800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":328,"percent_change":1405,"volume":2440,"transactions":9,"vwap":2439},"2025-07-02",21.35,21.865,20.88,20.93,829300,{"date":2442,"open":2404,"high":2443,"low":2444,"close":2445,"change":173,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-07-01",22.32,20.85,21.16,-3.25,986200,{"date":2449,"open":2116,"high":2450,"low":2451,"close":2452,"change":388,"percent_change":1799,"volume":2453,"transactions":9,"vwap":2452},"2025-06-30",22.73,20.62,21.87,798200,{"date":2455,"open":2381,"high":2381,"low":2439,"close":2394,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2394},"2025-06-27",-1.27,-5.46,1059100,{"date":2460,"open":2461,"high":2462,"low":2107,"close":2381,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2381},"2025-06-26",22.18,23.43,1.14,5.15,485000,{"date":2467,"open":2066,"high":2468,"low":2066,"close":2469,"change":818,"percent_change":1185,"volume":2470,"transactions":9,"vwap":2469},"2025-06-25",22.53,22.14,1008500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-06-24",19.24,20.81,18.59,20.26,1.25,6.58,585900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":439,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-06-23",19.4,20,18.37,19.01,-3.06,315300,{"date":2489,"open":2469,"high":2469,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-06-20",18.9,19.61,-1.43,-6.8,693200,{"date":2496,"open":2094,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-06-18",21.297,19.5,21.040001,1.16,5.84,736900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-06-17",22.7,23.343,19.69,19.88,-2.81,-12.38,611900,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-06-16",19.48,23.09,18.82,22.69,4.18,22.58,1185300,{"date":2522,"open":2523,"high":2507,"low":2524,"close":2525,"change":1836,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-06-13",19.36,18.25,18.51,-7.03,541800,{"date":2529,"open":2146,"high":2530,"low":2531,"close":2532,"change":531,"percent_change":22,"volume":2533,"transactions":9,"vwap":2532},"2025-06-12",20.594,19.59,19.91,728300,{"date":2535,"open":2160,"high":2536,"low":2537,"close":2085,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2085},"2025-06-11",21.36,18.87,-1.24,-5.85,684000,{"date":2542,"open":2543,"high":2543,"low":2032,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-06-10",24.19,21.21,-2.95,-12.21,1146800,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-06-09",25.040001,24.01,24.16,-0.79,-3.17,275100,{"date":2557,"open":2558,"high":2239,"low":2559,"close":2560,"change":61,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-06-06",24.049999,23.76,24.95,1.84,414900,{"date":2564,"open":2565,"high":2410,"low":2566,"close":2567,"change":2568,"percent_change":1405,"volume":2569,"transactions":9,"vwap":2567},"2025-06-05",24.69,24.02,24.5,-0.27,311800,{"date":2571,"open":2250,"high":2572,"low":2573,"close":2574,"change":113,"percent_change":1384,"volume":2575,"transactions":9,"vwap":2574},"2025-06-04",25.38,24.522,24.77,137600,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":1385,"volume":2583,"transactions":9,"vwap":2581},"2025-06-03",26.59,26.69,24.65,24.94,-1.65,332200,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2578,"change":970,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2578},"2025-06-02",24.78,26.62,23.31,5.39,662000,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-05-30",26.01,26.040001,23.5,25.23,-0.77,-2.96,424600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2602,"change":254,"percent_change":1148,"volume":2605,"transactions":9,"vwap":2602},"2025-05-29",26,26.14,25.2,440200,{"date":2607,"open":2604,"high":2608,"low":2609,"close":2610,"change":265,"percent_change":359,"volume":2611,"transactions":9,"vwap":2610},"2025-05-28",26.5,24.51,25.9,611800,{"date":2613,"open":2315,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":1837,"volume":2618,"transactions":9,"vwap":2616},"2025-05-27",28.48,25.25,25.55,-2.16,1464000,{"date":2620,"open":2621,"high":179,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-05-23",25.93,24.561,27.71,1.35,5.12,4008600,{"date":2628,"open":2107,"high":2629,"low":2144,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-05-22",26.88,26.36,24.36,1218,11555700,{"date":2635,"open":2636,"high":2636,"low":2636,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-04-24",2,0.5,33.33,100,{"date":2641,"open":2275,"high":2275,"low":2275,"close":2275,"change":2642,"percent_change":2643,"volume":2639,"transactions":9,"vwap":2275},"2025-03-24",-9.5,-86.36,{"date":2645,"open":1382,"high":1382,"low":1382,"close":1382,"change":1034,"percent_change":1741,"volume":104,"transactions":9,"vwap":1382},"2025-02-18",{"date":2647,"open":307,"high":307,"low":307,"close":307,"change":1269,"percent_change":2648,"volume":2649,"transactions":9,"vwap":307},"2025-01-22",647.68,1836,{"date":2651,"open":2652,"high":2652,"low":2652,"close":2652,"change":97,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-01-17",1.51,51,391,{"date":2656,"open":176,"high":176,"low":176,"close":176,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":176},"2025-01-16",-10,-90.91,101,{"date":2661,"open":1382,"high":1382,"low":1382,"close":1382,"change":656,"percent_change":656,"volume":2662,"transactions":9,"vwap":1382},"2024-12-12",582,{"date":2664,"open":1382,"high":795,"low":1382,"close":1382,"change":21,"percent_change":2568,"volume":2665,"transactions":9,"vwap":1382},"2024-12-11",3100,{"date":2667,"open":795,"high":557,"low":253,"close":557,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":557},"2024-12-10",-0.96,-8.01,1200,{"date":2672,"open":2673,"high":2673,"low":2673,"close":2673,"change":656,"percent_change":656,"volume":2674,"transactions":9,"vwap":2673},"2024-12-03",11.99,311,{"date":2676,"open":253,"high":2673,"low":1382,"close":2673,"change":82,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2673},"2024-12-02",2.92,700,{"date":2680,"open":327,"high":1600,"low":327,"close":1600,"change":83,"percent_change":834,"volume":2681,"transactions":9,"vwap":1600},"2024-11-27",939,{"date":2683,"open":2684,"high":2684,"low":2684,"close":2684,"change":586,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2024-11-26",11.51,1.05,302,{"date":2688,"open":797,"high":797,"low":797,"close":797,"change":842,"percent_change":233,"volume":2689,"transactions":9,"vwap":797},"2024-11-25",1383,{"date":2691,"open":297,"high":2692,"low":584,"close":2692,"change":936,"percent_change":1209,"volume":2693,"transactions":9,"vwap":2692},"2024-11-22",11.37,3977,{"date":2695,"open":787,"high":2696,"low":584,"close":297,"change":2697,"percent_change":2125,"volume":2698,"transactions":9,"vwap":297},"2024-11-21",11.825,-0.0496,4717,{"date":2700,"open":567,"high":567,"low":797,"close":2701,"change":2702,"percent_change":747,"volume":2703,"transactions":9,"vwap":2701},"2024-11-20",11.4096,0.0346,3892,{"date":2705,"open":297,"high":787,"low":316,"close":2706,"change":2707,"percent_change":348,"volume":2708,"transactions":9,"vwap":2706},"2024-11-19",11.375,0.015,36741,{"date":2710,"open":797,"high":2711,"low":297,"close":297,"change":21,"percent_change":703,"volume":2712,"transactions":9,"vwap":297},"2024-11-18",11.44,99043,{"date":183,"open":294,"high":294,"low":1486,"close":797,"change":308,"percent_change":309,"volume":2714,"transactions":9,"vwap":797},37771]