[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PUBM":3,"homepage-market-summary":31,"stock-historical-PUBM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PUBM","2026-10-07",{"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},"PubMatic, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","PubMatic Inc is is an independent, artificial intelligence-powered advertising technology company that delivers digital advertising performance. Its integrated technology platform connects buyers, publishers, data providers, and commerce media networks on a single, unified platform, to deliver advertising performance, control, transparency and efficiency. Its platform empowers the world's digital content creators (publishers) to maximize monetization of their advertising inventory and audiences and provides control and transparency to buyers, which includes advertisers, agencies, agency trading desks, and demand side platforms (DSPs) (referred as buyers). Geographically, the company generates the majority of its revenue from the United States, followed by EMEA, APAC, and Rest of the World.","1,030","Redwood City, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},18.57,18.36,18.73,18.28,18.35,0.22,1.2,519114.456602,10361,18.4969,19.48,6.15,712274.5058501674,93.2,1463,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},687408,250903800.968392,86.45,"2025-04-25",[183,184,193,204,213,223,233,243,253,263,273,283,294,304,314,324,334,344,355,365,375,384,393,403,412,423,434,442,451,459,468,476,485,494,503,512,522,531,539,548,558,567,576,584,594,604,613,623,634,644,653,662,672,680,690,700,709,719,728,736,745,752,760,768,774,783,790,794,800,808,815,821,827,836,844,852,859,865,871,878,885,890,898,905,911,917,925,933,938,947,954,961,967,976,983,990,997,1004,1011,1018,1025,1032,1039,1048,1056,1063,1069,1077,1084,1090,1096,1103,1111,1115,1119,1127,1135,1141,1148,1154,1161,1165,1170,1178,1185,1192,1199,1207,1212,1220,1228,1236,1242,1250,1256,1261,1266,1274,1281,1288,1295,1301,1306,1312,1317,1324,1329,1335,1340,1346,1351,1359,1365,1370,1375,1383,1391,1398,1404,1411,1416,1424,1429,1436,1441,1447,1454,1461,1465,1471,1478,1484,1492,1499,1506,1514,1520,1526,1531,1537,1545,1551,1558,1563,1570,1577,1583,1587,1591,1596,1602,1609,1615,1622,1627,1632,1637,1643,1649,1654,1660,1667,1674,1679,1684,1689,1696,1701,1707,1712,1716,1720,1724,1729,1734,1737,1741,1747,1750,1754,1760,1768,1774,1780,1785,1791,1798,1804,1810,1816,1823,1828,1836,1841,1845,1852,1856,1862,1866,1870,1874,1878,1883,1888,1893,1897,1901,1905,1909,1913,1918,1923,1927,1931,1935,1938,1941,1945,1950,1954,1958,1962,1966,1969,1974,1977,1981,1987,1990,1994,1999,2004,2007,2012,2016,2020,2025,2029,2033,2038,2041,2045,2049,2055,2058,2063,2066,2070,2074,2078,2083,2090,2096,2102,2108,2113,2119,2127,2134,2140,2146,2151,2157,2163,2167,2173,2177,2182,2185,2191,2196,2203,2207,2212,2220,2224,2229,2234,2240,2245,2250,2257,2263,2269,2274,2278,2284,2289,2293,2297,2302,2308,2313,2318,2325,2331,2335,2341,2346,2352,2355,2358,2364,2368,2373,2378,2383,2387,2392,2396,2402,2407,2411,2414,2418,2423,2427,2431,2435,2440,2447,2453,2457,2463,2467],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":163,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",18.56,18.84,18.22,-1.34,719135.212491,11169,18.4835,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",18.42,18.96,18.245,18.6,0.18,0.98,646343.563809,10846,18.6552,{"date":205,"open":206,"high":26,"low":207,"close":195,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",19.2,18.37,-0.76,-3.96,874286.19326,13187,18.8013,{"date":214,"open":196,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",19.3,18.77,19.18,0.45,2.4,753430.186822,13990,19.104,{"date":224,"open":225,"high":226,"low":227,"close":18,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",18.89,19.15,18.48,-0.07,-0.37,879224.71983,12603,18.7096,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",18.41,18.9,18.8,0.39,2.12,701772.840074,12228,18.7321,{"date":244,"open":245,"high":246,"low":247,"close":235,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",18.305,18.43,17.99,-0.19,-1.02,839466.858481,14117,18.3289,{"date":254,"open":255,"high":256,"low":257,"close":198,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",18.39,18.79,18.33,0.05,0.27,827314.596063,14580,18.5755,{"date":264,"open":265,"high":18,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",17.6,17.41,18.55,1.095,6.27,1529032.868899,18339,18.4446,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",17.78,17.25,17.455,-0.315,-1.77,745714.13068,12608,17.4218,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",18,18.02,17.37,17.77,-0.11,-0.62,553460.317195,10138,17.636,{"date":295,"open":296,"high":285,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",17.58,17.395,17.88,0.33,1.88,745471.340523,12524,17.6392,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":21,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",17.51,17.665,17.09,17.55,1.27,1151270.390163,10133,17.4543,{"date":315,"open":19,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",19.19,17.195,17.33,0.48,2.85,1139674.998318,15155,17.6713,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":72,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",16.74,16.92,16.67,16.85,0.42,457027.567104,10348,16.8009,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",16.37,16.93,16.78,0.19,1.15,638792.704155,12099,16.7237,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",16.6,16.9367,16.5,16.59,0.1,0.61,418921.816142,9343,16.6524,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",16.12,16.63,16.49,0.26,1.6,686520.176263,10015,16.4941,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":258,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",16.17,16.33,16.09,16.23,0.31,249618.346192,6326,16.2062,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":289,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",16.38,15.93,16.18,-0.68,472546.187387,9221,16.1545,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":46,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",16.7,16.06,16.29,-1.27,520454.823063,10329,16.3783,{"date":394,"open":395,"high":396,"low":397,"close":348,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",16.91,17,16.4161,-0.46,-2.71,345744.298537,6874,16.5355,{"date":404,"open":405,"high":298,"low":338,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",17.45,16.96,-0.42,-2.42,782716.070554,11735,16.9857,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",16.28,17.59,16.16,17.38,1.11,6.82,1153764.314642,18913,17.1613,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",16.43,16.44,16.15,16.27,-0.36,-2.16,514407.399287,9796,16.2689,{"date":435,"open":436,"high":437,"low":426,"close":358,"change":248,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",16.81,16.929,-1.13,472928.650337,8110,16.6068,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":73,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",16.39,17.48,16.82,2.87,746028.477734,12196,17.0521,{"date":452,"open":414,"high":453,"low":370,"close":454,"change":350,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",16.58,16.35,0.62,488011.698481,8577,16.3854,{"date":460,"open":348,"high":461,"low":462,"close":463,"change":102,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",16.545,15.64,16.25,-1.81,583229.96123,10540,16.3311,{"date":469,"open":470,"high":453,"low":416,"close":471,"change":339,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",16.4,16.55,1.16,467142.5413,8053,16.4593,{"date":477,"open":478,"high":479,"low":368,"close":480,"change":481,"percent_change":102,"volume":482,"transactions":483,"vwap":484},"2026-08-24",16.41,16.8899,16.36,-0.05,415280.276824,9208,16.5673,{"date":486,"open":487,"high":453,"low":488,"close":478,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",16.42,16.03,0.02,0.12,528678.59648,9609,16.3944,{"date":495,"open":349,"high":496,"low":497,"close":444,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",16.755,16.3,-0.39,-2.32,783925.365305,12405,16.4826,{"date":504,"open":505,"high":506,"low":507,"close":338,"change":127,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",17.35,17.5,16.715,-3.34,617558.204047,11490,17.0573,{"date":513,"open":514,"high":296,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",17.27,17.145,17.36,0.09,0.52,920827.372112,15443,17.3573,{"date":523,"open":524,"high":525,"low":526,"close":514,"change":117,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",17.3,17.5569,16.84,-1.82,925674.328293,15032,17.0914,{"date":532,"open":533,"high":534,"low":524,"close":415,"change":371,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",17.42,17.79,1.79,662817.516577,11290,17.5137,{"date":540,"open":541,"high":542,"low":406,"close":543,"change":350,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",17.39,17.635,17.28,0.58,975586.359327,14070,17.3138,{"date":549,"open":506,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",17.81,17.07,17.18,-0.47,-2.66,805285.174741,11592,17.2368,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":289,"percent_change":290,"volume":564,"transactions":565,"vwap":566},"2026-08-11",17.95,18.2,17.34,17.65,980603.287185,15077,17.6962,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":146,"percent_change":289,"volume":573,"transactions":574,"vwap":575},"2026-08-10",17.75,17.85,16.57,17.76,1637227.26,24661,17.3163,{"date":577,"open":516,"high":578,"low":551,"close":275,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",18.4395,4.3,31.9,3279572.661082,48614,17.8639,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":39,"volume":591,"transactions":592,"vwap":593},"2026-08-06",13.6,13.81,13.27,13.48,-0.03,691362.79224,11774,13.4793,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",13.93,13.33,13.51,-0.13,-0.95,525096.574736,10098,13.5381,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",12.9,13.64,0.68,5.25,501793.878942,9972,13.4674,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",12.71,13.15,12.96,0.36,2.86,453698.606609,9006,12.9241,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",12.69,12.8,12.45,12.6,-0.14,-1.1,392037.416205,8420,12.58,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":429,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",12.85,13.11,12.49,12.74,-2.75,295776.723071,8583,12.7235,{"date":645,"open":646,"high":588,"low":647,"close":648,"change":72,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",13.01,12.98,13.1,0.54,314990.790382,7820,13.1138,{"date":654,"open":606,"high":655,"low":656,"close":657,"change":658,"percent_change":300,"volume":659,"transactions":660,"vwap":661},"2026-07-28",13.26,12.82,13.03,0.24,299517.615585,6325,13.0672,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":259,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",12.76,13.0199,12.685,12.79,2.16,311470.447969,6945,12.8418,{"date":673,"open":674,"high":639,"low":675,"close":676,"change":21,"percent_change":535,"volume":677,"transactions":678,"vwap":679},"2026-07-24",12.4,12.37,12.52,414502.467441,8809,12.5546,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":151,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",12.56,12.65,12.21,12.3,-2.77,450560.403945,9795,12.3411,{"date":691,"open":692,"high":693,"low":694,"close":683,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",12.95,13.065,12.47,-0.27,-2.09,541025.11475,10227,12.6227,{"date":701,"open":656,"high":655,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",12.67,12.92,-0.17,-1.3,435230.837599,9523,12.8575,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":618,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",12.77,13.36,12.63,13.09,2.83,478733.191327,9634,13.1476,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-17",13.35,13.58,12.59,12.73,-0.9,-6.6,835600,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":704,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-16",13.9,14.04,13.52,13.63,-1.23,411600,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-15",13.72,13.94,13.65,13.8,0.11,0.8,409900,{"date":746,"open":747,"high":748,"low":597,"close":749,"change":490,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-14",13.42,13.85,13.69,0.88,370800,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":489,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-13",13.56,13.845,13.456,13.57,0.15,313200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":228,"volume":767,"transactions":9,"vwap":765},"2026-07-10",13.62,13.785,13.49,13.55,-0.01,277400,{"date":769,"open":770,"high":771,"low":770,"close":754,"change":772,"percent_change":88,"volume":773,"transactions":9,"vwap":754},"2026-07-09",12.93,13.7,0.4,369600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",13.17,13.18,12.84,13.16,-0.16,-1.2,515900,{"date":784,"open":771,"high":739,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",13.23,13.32,-0.2,-1.48,363600,{"date":791,"open":792,"high":765,"low":776,"close":732,"change":590,"percent_change":39,"volume":793,"transactions":9,"vwap":732},"2026-07-06",13.43,433200,{"date":795,"open":796,"high":730,"low":764,"close":765,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":765},"2026-07-02",13.84,-0.28,-2.02,605100,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",13.14,13.99,13.83,0.71,5.41,771100,{"date":809,"open":770,"high":810,"low":811,"close":812,"change":258,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-30",13.25,12.88,13.12,0.38,557800,{"date":816,"open":683,"high":776,"low":817,"close":818,"change":330,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-29",12.43,13.07,3.32,794600,{"date":822,"open":823,"high":667,"low":823,"close":683,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":683},"2026-06-26",11.5,1.14,9.9,1864100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",11.81,11.97,11.45,11.51,-0.41,-3.44,486600,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",11.43,12.14,11.92,0.41,3.56,474000,{"date":845,"open":846,"high":847,"low":848,"close":832,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":832},"2026-06-23",11.3,11.58,11.15,0.21,1.86,337700,{"date":853,"open":854,"high":855,"low":856,"close":846,"change":857,"percent_change":857,"volume":858,"transactions":9,"vwap":846},"2026-06-22",11.18,11.48,11.094,0,484900,{"date":860,"open":861,"high":862,"low":863,"close":846,"change":857,"percent_change":857,"volume":864,"transactions":9,"vwap":846},"2026-06-18",11.36,11.41,11.1,488200,{"date":866,"open":867,"high":868,"low":869,"close":846,"change":797,"percent_change":408,"volume":870,"transactions":9,"vwap":846},"2026-06-17",11.53,11.73,11.295,397000,{"date":872,"open":873,"high":874,"low":875,"close":847,"change":742,"percent_change":876,"volume":877,"transactions":9,"vwap":847},"2026-06-16",11.47,11.71,11.31,0.96,589700,{"date":879,"open":880,"high":881,"low":882,"close":873,"change":490,"percent_change":883,"volume":884,"transactions":9,"vwap":873},"2026-06-15",11.35,11.625,11.28,1.06,488900,{"date":886,"open":846,"high":831,"low":887,"close":880,"change":888,"percent_change":805,"volume":889,"transactions":9,"vwap":880},"2026-06-12",10.97,0.08,556400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":517,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-11",11.2,11.325,10.73,11.27,0.81,554600,{"date":899,"open":900,"high":901,"low":854,"close":854,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":854},"2026-06-10",11.38,11.59,-0.33,-2.87,326700,{"date":906,"open":907,"high":908,"low":909,"close":832,"change":259,"percent_change":219,"volume":910,"transactions":9,"vwap":832},"2026-06-09",11.16,11.55,11.01,488300,{"date":912,"open":913,"high":913,"low":892,"close":914,"change":102,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-08",11.6,11.24,-2.6,462500,{"date":918,"open":919,"high":920,"low":832,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",11.89,12.05,11.54,-0.34,-2.86,558600,{"date":926,"open":862,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-04",12.25,11.335,11.88,0.5,4.39,859400,{"date":934,"open":929,"high":929,"low":935,"close":900,"change":53,"percent_change":936,"volume":937,"transactions":9,"vwap":900},"2026-06-03",10.96,-5.48,882800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-02",11.9,12.115,11.655,12.04,-0.18,-1.47,698700,{"date":948,"open":949,"high":950,"low":823,"close":951,"change":649,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-01",11.64,12.335,12.22,4.62,917000,{"date":955,"open":956,"high":957,"low":861,"close":958,"change":658,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-29",11.42,11.94,11.68,2.1,992900,{"date":962,"open":963,"high":823,"low":963,"close":964,"change":238,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-28",11.02,11.44,3.53,903000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-27",10.54,11.07,10.49,11.05,0.51,4.84,754200,{"date":977,"open":978,"high":979,"low":980,"close":969,"change":199,"percent_change":981,"volume":982,"transactions":9,"vwap":969},"2026-05-26",10.29,10.55,10.2,1.74,806700,{"date":984,"open":985,"high":986,"low":980,"close":987,"change":758,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-22",10.21,10.395,10.36,1.47,442400,{"date":991,"open":992,"high":993,"low":994,"close":985,"change":299,"percent_change":995,"volume":996,"transactions":9,"vwap":985},"2026-05-21",9.73,10.24,9.61,3.34,534000,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":944,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-20",9.94,9.62,9.88,-1.79,648200,{"date":1005,"open":825,"high":1006,"low":1007,"close":1008,"change":758,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-19",10.32,9.83,10.06,1.51,617800,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":339,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-18",9.68,10.015,9.91,1.95,763900,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":959,"volume":1024,"transactions":9,"vwap":1022},"2026-05-15",9.44,9.855,9.72,0.2,552000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1027,"change":1030,"percent_change":330,"volume":1031,"transactions":9,"vwap":1027},"2026-05-14",9.52,9.65,9.42,0.04,655100,{"date":1033,"open":1022,"high":1034,"low":1035,"close":1036,"change":102,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-13",9.92,9.37,9.48,-3.07,993600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-12",9.89,10.04,9.75,9.78,-0.1,-1.01,767200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1001,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1001},"2026-05-11",10.68,10.84,9.685,-0.86,-8.01,1828200,{"date":1057,"open":1058,"high":1059,"low":1041,"close":1060,"change":930,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-08",10.39,10.915,10.74,4.88,1625200,{"date":1064,"open":1065,"high":987,"low":1066,"close":993,"change":350,"percent_change":1067,"volume":1068,"transactions":9,"vwap":993},"2026-05-07",10.18,10.07,0.99,722400,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-06",10.4,9.93,10.14,-0.26,-2.5,674900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1071,"change":758,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1071},"2026-05-05",10.22,10.425,10.05,1.46,573700,{"date":1085,"open":1079,"high":1086,"low":1087,"close":1088,"change":489,"percent_change":1023,"volume":1089,"transactions":9,"vwap":1088},"2026-05-04",10.445,10.115,10.25,483200,{"date":1091,"open":1072,"high":1092,"low":1072,"close":1093,"change":218,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-01",10.305,10.23,4.6,750900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1044,"change":1101,"percent_change":455,"volume":1102,"transactions":9,"vwap":1044},"2026-04-30",9.63,9.79,9.43,0.06,675900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1022,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1022},"2026-04-29",9.7,9.77,9.51,-0.06,-0.61,450100,{"date":1112,"open":1044,"high":825,"low":1113,"close":1044,"change":258,"percent_change":973,"volume":1114,"transactions":9,"vwap":1044},"2026-04-28",9.58,517100,{"date":1116,"open":1117,"high":825,"low":1117,"close":992,"change":742,"percent_change":824,"volume":1118,"transactions":9,"vwap":992},"2026-04-27",9.53,689000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1000,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1000},"2026-04-24",9.39,9.655,9.08,0.46,5.02,502900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":429,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-23",9.49,9.565,8.87,9.16,-3.78,838800,{"date":1136,"open":1137,"high":1028,"low":1138,"close":1027,"change":258,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1027},"2026-04-22",9.6,9.33,0.53,410500,{"date":1142,"open":1041,"high":1143,"low":1144,"close":1145,"change":407,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-21",9.95,9.435,9.47,-4.25,465800,{"date":1149,"open":1150,"high":1015,"low":1151,"close":1041,"change":888,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1041},"2026-04-20",9.76,9.71,0.82,498500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":489,"percent_change":1023,"volume":1160,"transactions":9,"vwap":1159},"2026-04-17",9.82,9.895,9.67,9.81,739700,{"date":1162,"open":1163,"high":1034,"low":1000,"close":1099,"change":350,"percent_change":112,"volume":1164,"transactions":9,"vwap":1099},"2026-04-16",9.69,548600,{"date":1166,"open":1167,"high":1105,"low":1167,"close":1163,"change":1168,"percent_change":993,"volume":1169,"transactions":9,"vwap":1163},"2026-04-15",8.78,0.9,997400,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-14",8.73,8.96,8.79,0.14,1.62,395800,{"date":1179,"open":1180,"high":1174,"low":1181,"close":1182,"change":199,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-13",8.41,8.38,8.65,2.13,627200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":489,"percent_change":658,"volume":1191,"transactions":9,"vwap":1190},"2026-04-10",8.49,8.56,8.325,8.47,519900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1030,"percent_change":319,"volume":1198,"transactions":9,"vwap":1197},"2026-04-09",8.35,8.46,8.11,8.45,864600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1180,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1180},"2026-04-08",8.82,8.832,8.375,-0.08,-0.94,423000,{"date":1208,"open":1209,"high":1182,"low":1210,"close":1187,"change":766,"percent_change":122,"volume":1211,"transactions":9,"vwap":1187},"2026-04-07",8.44,8.39,690500,{"date":1213,"open":1214,"high":1188,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-06",8.33,8.31,8.5,0.23,2.78,547800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1101,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-02",8.05,8.28,7.97,8.27,0.73,618200,{"date":1229,"open":1230,"high":1223,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-01",8.19,8.02,8.21,0.03,0.37,582300,{"date":1237,"open":1238,"high":1180,"low":1196,"close":1239,"change":1101,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-31",8.25,8.18,0.74,586900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":228,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-30",8.17,8.345,7.89,8.12,-0.85,832600,{"date":1251,"open":1252,"high":1253,"low":1222,"close":1230,"change":122,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1230},"2026-03-27",8.22,8.305,-1.44,1150500,{"date":1257,"open":1231,"high":1258,"low":1231,"close":1215,"change":1023,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1215},"2026-03-26",8.42,2.47,783500,{"date":1262,"open":1247,"high":1225,"low":1263,"close":1196,"change":742,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1196},"2026-03-25",7.995,1.38,716500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":228,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-24",7.99,8.06,7.73,8,-0.87,1040600,{"date":1275,"open":1276,"high":1230,"low":1277,"close":1278,"change":1279,"percent_change":883,"volume":1280,"transactions":9,"vwap":1278},"2026-03-23",8.1,7.985,8.07,0.085,547900,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1277,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1277},"2026-03-20",8.16,7.875,-0.085,-1.05,563500,{"date":1289,"open":1290,"high":1215,"low":1291,"close":1278,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1278},"2026-03-19",8.03,7.95,-0.04,-0.49,530100,{"date":1296,"open":1297,"high":1223,"low":1298,"close":1196,"change":1108,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1196},"2026-03-18",8.09,7.96,-0.73,566900,{"date":1302,"open":1232,"high":1303,"low":1304,"close":1244,"change":146,"percent_change":158,"volume":1305,"transactions":9,"vwap":1244},"2026-03-17",8.52,8.15,477700,{"date":1307,"open":1247,"high":1308,"low":1297,"close":1230,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1230},"2026-03-16",8.26,0.16,1.99,600400,{"date":1313,"open":1283,"high":1214,"low":1314,"close":1290,"change":1204,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1290},"2026-03-13",7.945,-0.99,935100,{"date":1318,"open":1214,"high":1319,"low":1320,"close":1196,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1196},"2026-03-12",8.54,8.103,-0.31,-3.68,612400,{"date":1325,"open":1216,"high":1326,"low":1327,"close":1258,"change":1204,"percent_change":1205,"volume":1328,"transactions":9,"vwap":1258},"2026-03-11",8.7,8.3,582700,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1216,"change":102,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1216},"2026-03-10",8.8,8.435,-3.41,599400,{"date":1336,"open":1331,"high":1337,"low":1338,"close":1331,"change":289,"percent_change":734,"volume":1339,"transactions":9,"vwap":1331},"2026-03-09",8.855,8.6,871300,{"date":1341,"open":1342,"high":1343,"low":1182,"close":1344,"change":1030,"percent_change":218,"volume":1345,"transactions":9,"vwap":1344},"2026-03-06",8.71,9.07,8.91,855800,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1131,"change":1175,"percent_change":361,"volume":1350,"transactions":9,"vwap":1131},"2026-03-05",8.66,9.175,1201900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1172,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1172},"2026-03-04",8.37,8.915,8.355,0.44,5.31,1266400,{"date":1360,"open":1298,"high":1361,"low":1314,"close":1362,"change":742,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-03",8.4,8.29,1.34,1305000,{"date":1366,"open":1367,"high":1180,"low":1368,"close":1239,"change":888,"percent_change":1067,"volume":1369,"transactions":9,"vwap":1239},"2026-03-02",7.91,7.75,1646700,{"date":1371,"open":1230,"high":1216,"low":1372,"close":1276,"change":112,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1276},"2026-02-27",7.61,14.57,1926200,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-26",6.5,7.1,7.07,0.49,7.45,2061800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":199,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-25",6.45,6.6,6.28,6.58,2.81,596400,{"date":1392,"open":1393,"high":1394,"low":1387,"close":1395,"change":350,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-24",6.32,6.53,6.4,1.59,594600,{"date":1399,"open":1385,"high":1385,"low":1400,"close":1401,"change":695,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-23",6.255,6.3,-4.11,617500,{"date":1405,"open":1394,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":758,"volume":1410,"transactions":9,"vwap":1408},"2026-02-20",6.74,6.46,6.57,0.01,402800,{"date":1412,"open":1413,"high":1386,"low":1414,"close":1413,"change":146,"percent_change":102,"volume":1415,"transactions":9,"vwap":1413},"2026-02-19",6.56,6.412,320600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1388,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1388},"2026-02-18",6.29,6.61,6.2,0.29,4.61,602200,{"date":1425,"open":1426,"high":1426,"low":27,"close":1418,"change":163,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1418},"2026-02-17",6.54,-3.82,895900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1426,"change":1175,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1426},"2026-02-13",6.41,6.605,6.37,2.19,439500,{"date":1437,"open":1386,"high":1438,"low":1401,"close":1395,"change":944,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1395},"2026-02-12",6.655,-2.74,916400,{"date":1442,"open":1443,"high":1444,"low":1395,"close":1388,"change":289,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1388},"2026-02-11",6.71,6.724,-1.64,829600,{"date":1448,"open":1388,"high":1449,"low":1450,"close":1451,"change":490,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-10",6.9,6.52,6.69,1.83,571400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1408,"change":888,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1408},"2026-02-09",6.49,6.65,6.364,1.23,799900,{"date":1462,"open":1395,"high":1394,"low":1463,"close":1456,"change":849,"percent_change":995,"volume":1464,"transactions":9,"vwap":1456},"2026-02-06",6.21,969300,{"date":1466,"open":1467,"high":1468,"low":1387,"close":1387,"change":1321,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1387},"2026-02-05",6.51,6.63,-4.7,969600,{"date":1472,"open":1443,"high":1473,"low":1474,"close":1475,"change":1045,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-04",6.81,6.411,6.59,-1.49,915700,{"date":1479,"open":1480,"high":1480,"low":1419,"close":1451,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1451},"2026-02-03",7.15,-0.51,-7.08,1216300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1108,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-02",7.27,7.415,7.14,7.2,-0.83,514100,{"date":1493,"open":1494,"high":1487,"low":1495,"close":1496,"change":248,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-30",7.35,7.22,7.26,-2.55,707700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1381,"change":590,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1381},"2026-01-29",7.52,7.59,7.33,-0.4,416500,{"date":1507,"open":1508,"high":1270,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-28",7.65,7.425,7.48,-0.15,-1.97,459600,{"date":1515,"open":1516,"high":1516,"low":1510,"close":1517,"change":228,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-27",7.72,7.63,-0.91,544400,{"date":1521,"open":1270,"high":1522,"low":1523,"close":1524,"change":590,"percent_change":498,"volume":1525,"transactions":9,"vwap":1524},"2026-01-26",7.775,7.57,7.7,478100,{"date":1527,"open":1528,"high":1298,"low":1529,"close":1270,"change":1108,"percent_change":96,"volume":1530,"transactions":9,"vwap":1270},"2026-01-23",7.79,7.71,377900,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1528,"change":299,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1528},"2026-01-22",7.54,7.82,4.42,593600,{"date":1538,"open":1533,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-21",7.655,7.34,7.46,-0.075,-1,544000,{"date":1546,"open":1547,"high":1548,"low":1381,"close":1549,"change":1542,"percent_change":1315,"volume":1550,"transactions":9,"vwap":1549},"2026-01-20",7.5,7.68,7.535,557700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1372,"change":1556,"percent_change":95,"volume":1557,"transactions":9,"vwap":1372},"2026-01-16",7.86,7.94,7.6,-0.23,593400,{"date":1559,"open":1291,"high":1271,"low":1560,"close":1561,"change":1204,"percent_change":1046,"volume":1562,"transactions":9,"vwap":1561},"2026-01-15",7.801,7.84,650600,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":407,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-14",8.32,7.81,7.92,-5.04,793700,{"date":1571,"open":1572,"high":1573,"low":1225,"close":1574,"change":158,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-13",8.57,8.64,8.34,-2.8,447100,{"date":1578,"open":1194,"high":1579,"low":1244,"close":1580,"change":849,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-12",8.655,8.58,2.51,519300,{"date":1584,"open":1580,"high":1348,"low":1362,"close":1353,"change":248,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1353},"2026-01-09",-2.22,400100,{"date":1588,"open":1589,"high":1326,"low":1190,"close":1188,"change":289,"percent_change":389,"volume":1590,"transactions":9,"vwap":1188},"2026-01-08",8.59,445400,{"date":1592,"open":1174,"high":1593,"low":1195,"close":1594,"change":780,"percent_change":464,"volume":1595,"transactions":9,"vwap":1594},"2026-01-07",8.895,8.67,484300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1599,"change":72,"percent_change":743,"volume":1601,"transactions":9,"vwap":1599},"2026-01-06",8.81,8.83,8.62,469700,{"date":1603,"open":1600,"high":1604,"low":1338,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-05",8.93,8.76,0.17,1.98,444500,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1589,"change":797,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1589},"2026-01-02",8.88,8.43,-3.16,656600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1131,"change":1620,"percent_change":1543,"volume":1621,"transactions":9,"vwap":1131},"2025-12-31",8.94,9.025,8.84,-0.09,363400,{"date":1623,"open":1344,"high":1624,"low":1625,"close":1173,"change":857,"percent_change":857,"volume":1626,"transactions":9,"vwap":1173},"2025-12-30",9.13,8.851,312900,{"date":1628,"open":1629,"high":1630,"low":1599,"close":1173,"change":146,"percent_change":39,"volume":1631,"transactions":9,"vwap":1173},"2025-12-29",8.89,9.01,336300,{"date":1633,"open":1634,"high":1343,"low":1344,"close":1635,"change":590,"percent_change":902,"volume":1636,"transactions":9,"vwap":1635},"2025-12-26",8.97,8.98,273500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1630,"change":888,"percent_change":1168,"volume":1642,"transactions":9,"vwap":1630},"2025-12-24",8.86,9.05,8.85,147500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1604,"change":590,"percent_change":902,"volume":1648,"transactions":9,"vwap":1604},"2025-12-23",8.9,8.965,8.738,362500,{"date":1650,"open":1131,"high":1651,"low":1201,"close":1173,"change":1652,"percent_change":988,"volume":1653,"transactions":9,"vwap":1173},"2025-12-22",9.03,0.13,442100,{"date":1655,"open":1656,"high":1657,"low":1172,"close":1599,"change":248,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1599},"2025-12-19",9,9.11,-2.11,1098300,{"date":1661,"open":1123,"high":1662,"low":1663,"close":1664,"change":350,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-18",9.3,8.925,9.02,1.12,482300,{"date":1668,"open":1669,"high":1670,"low":1593,"close":1671,"change":1108,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-17",8.99,9.185,8.92,-0.67,388600,{"date":1675,"open":1589,"high":1656,"low":1676,"close":1635,"change":371,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1635},"2025-12-16",8.579,3.58,513000,{"date":1680,"open":1664,"high":1123,"low":1579,"close":1594,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1594},"2025-12-15",-0.38,-4.2,637600,{"date":1685,"open":1686,"high":1020,"low":1651,"close":1640,"change":797,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1640},"2025-12-12",9.35,-3,437600,{"date":1690,"open":1691,"high":1686,"low":1692,"close":1138,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1138},"2025-12-11",9.14,9.04,0.155,1.69,542900,{"date":1697,"open":1691,"high":1698,"low":1598,"close":1349,"change":1699,"percent_change":813,"volume":1700,"transactions":9,"vwap":1349},"2025-12-10",9.24,0.035,582200,{"date":1702,"open":1639,"high":1703,"low":1598,"close":1691,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1691},"2025-12-09",9.205,0.28,3.16,830400,{"date":1708,"open":1709,"high":1686,"low":1619,"close":1639,"change":117,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1639},"2025-12-08",9.23,-3.49,773400,{"date":1713,"open":1343,"high":1686,"low":1640,"close":1714,"change":888,"percent_change":750,"volume":1715,"transactions":9,"vwap":1714},"2025-12-05",9.18,464300,{"date":1717,"open":1630,"high":1662,"low":1344,"close":1718,"change":517,"percent_change":175,"volume":1719,"transactions":9,"vwap":1718},"2025-12-04",9.1,557200,{"date":1721,"open":1656,"high":1691,"low":1634,"close":1630,"change":481,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1630},"2025-12-03",-0.55,581100,{"date":1725,"open":1664,"high":1691,"low":1726,"close":1727,"change":1233,"percent_change":299,"volume":1728,"transactions":9,"vwap":1727},"2025-12-02",8.945,9.06,447500,{"date":1730,"open":1619,"high":1731,"low":1732,"close":1651,"change":489,"percent_change":21,"volume":1733,"transactions":9,"vwap":1651},"2025-12-01",9.12,8.72,592800,{"date":1735,"open":1727,"high":1123,"low":1344,"close":1630,"change":1620,"percent_change":1315,"volume":1736,"transactions":9,"vwap":1630},"2025-11-28",204100,{"date":1738,"open":1617,"high":1731,"low":1739,"close":1718,"change":490,"percent_change":1363,"volume":1740,"transactions":9,"vwap":1718},"2025-11-26",8.825,567100,{"date":1742,"open":1732,"high":1698,"low":1743,"close":1635,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1635},"2025-11-25",8.665,0.32,3.7,779100,{"date":1748,"open":1639,"high":1639,"low":1338,"close":1348,"change":780,"percent_change":464,"volume":1749,"transactions":9,"vwap":1348},"2025-11-24",1339000,{"date":1751,"open":1600,"high":1635,"low":1580,"close":1201,"change":658,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1201},"2025-11-21",2.8,702100,{"date":1755,"open":1756,"high":1662,"low":1572,"close":1580,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1580},"2025-11-20",9.21,-0.57,-6.23,720900,{"date":1761,"open":1762,"high":1763,"low":1630,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-19",9.22,9.315,9.15,-0.155,-1.67,647500,{"date":1769,"open":1343,"high":1121,"low":1343,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-18",9.305,0.115,1.25,755400,{"date":1775,"open":1776,"high":1777,"low":1731,"close":1778,"change":158,"percent_change":1497,"volume":1779,"transactions":9,"vwap":1778},"2025-11-17",9.4,9.56,9.19,823800,{"date":1781,"open":1764,"high":1782,"low":1640,"close":1100,"change":1783,"percent_change":1218,"volume":1784,"transactions":9,"vwap":1100},"2025-11-14",9.64,0.255,843500,{"date":1786,"open":1787,"high":994,"low":1788,"close":1349,"change":498,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1349},"2025-11-13",9.32,9.045,-4.08,1118700,{"date":1792,"open":1793,"high":887,"low":1794,"close":1130,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1130},"2025-11-12",10.76,9.5,-1.405,-12.81,2315900,{"date":1799,"open":1800,"high":1801,"low":1624,"close":887,"change":819,"percent_change":1802,"volume":1803,"transactions":9,"vwap":887},"2025-11-11",9.2,11.08,43.4,7449300,{"date":1805,"open":1806,"high":1524,"low":1541,"close":1508,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1508},"2025-11-10",7.55,0.25,3.38,1042500,{"date":1811,"open":1812,"high":1510,"low":1813,"close":1814,"change":489,"percent_change":259,"volume":1815,"transactions":9,"vwap":1814},"2025-11-07",7.32,7.13,7.4,1036900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1820,"change":380,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-06",7.98,8.015,7.38,-8.44,1202300,{"date":1824,"open":1246,"high":1247,"low":1825,"close":1269,"change":339,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1269},"2025-11-05",7.83,2.41,736700,{"date":1829,"open":1830,"high":1831,"low":1566,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-04",8.14,8.2,7.87,-0.435,-5.24,591100,{"date":1837,"open":1838,"high":1353,"low":1831,"close":1253,"change":1839,"percent_change":53,"volume":1840,"transactions":9,"vwap":1253},"2025-11-03",8.36,-0.055,351300,{"date":1842,"open":1238,"high":1319,"low":1232,"close":1838,"change":1652,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1838},"2025-10-31",1.58,435900,{"date":1846,"open":1361,"high":1847,"low":1848,"close":1849,"change":1556,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-30",8.53,8.215,8.23,-2.72,404100,{"date":1853,"open":1641,"high":1645,"low":1353,"close":1195,"change":1681,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1195},"2025-10-29",-4.3,583500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1619,"change":1101,"percent_change":608,"volume":1861,"transactions":9,"vwap":1619},"2025-10-28",8.74,8.935,8.69,544100,{"date":1863,"open":1131,"high":1131,"low":1182,"close":1167,"change":1233,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1167},"2025-10-27",0.34,510600,{"date":1867,"open":1594,"high":1344,"low":1580,"close":1868,"change":1309,"percent_change":850,"volume":1869,"transactions":9,"vwap":1868},"2025-10-24",8.75,559600,{"date":1871,"open":1258,"high":1600,"low":1203,"close":1589,"change":1606,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1589},"2025-10-23",2.02,448300,{"date":1875,"open":1209,"high":1190,"low":1238,"close":1258,"change":481,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1258},"2025-10-22",-0.59,439200,{"date":1879,"open":1327,"high":1303,"low":1880,"close":1190,"change":758,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1190},"2025-10-21",8.211,1.8,548900,{"date":1884,"open":1885,"high":1210,"low":1885,"close":1565,"change":1234,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1565},"2025-10-20",8.04,4.65,585200,{"date":1889,"open":1291,"high":1276,"low":1890,"close":1291,"change":1620,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1291},"2025-10-17",7.88,-1.12,706900,{"date":1894,"open":1252,"high":1362,"low":1291,"close":1885,"change":787,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1885},"2025-10-16",-2.43,512500,{"date":1898,"open":1838,"high":1181,"low":1276,"close":1899,"change":857,"percent_change":857,"volume":1900,"transactions":9,"vwap":1899},"2025-10-15",8.24,429100,{"date":1902,"open":1278,"high":1903,"low":1268,"close":1899,"change":1030,"percent_change":1380,"volume":1904,"transactions":9,"vwap":1899},"2025-10-14",8.275,648500,{"date":1906,"open":1244,"high":1238,"low":1268,"close":1831,"change":849,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1831},"2025-10-13",2.63,608200,{"date":1910,"open":1180,"high":1911,"low":1268,"close":1268,"change":922,"percent_change":1789,"volume":1912,"transactions":9,"vwap":1268},"2025-10-10",8.614,877700,{"date":1914,"open":1174,"high":1174,"low":1903,"close":1214,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1214},"2025-10-09",-0.56,-6.3,807000,{"date":1919,"open":1604,"high":1920,"low":1921,"close":1629,"change":455,"percent_change":1547,"volume":1922,"transactions":9,"vwap":1629},"2025-10-08",9.166,8.466,1819200,{"date":1924,"open":1197,"high":1348,"low":1849,"close":1225,"change":787,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1225},"2025-10-07",-2.36,578300,{"date":1928,"open":1188,"high":1929,"low":1230,"close":1190,"change":1233,"percent_change":618,"volume":1930,"transactions":9,"vwap":1190},"2025-10-06",8.635,731900,{"date":1932,"open":1225,"high":1195,"low":1252,"close":1209,"change":1309,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1209},"2025-10-03",1.93,450400,{"date":1936,"open":1215,"high":1189,"low":1304,"close":1223,"change":489,"percent_change":658,"volume":1937,"transactions":9,"vwap":1223},"2025-10-02",654500,{"date":1939,"open":1831,"high":1197,"low":1831,"close":1308,"change":146,"percent_change":158,"volume":1940,"transactions":9,"vwap":1308},"2025-10-01",522600,{"date":1942,"open":1209,"high":1197,"low":1225,"close":1223,"change":248,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1223},"2025-09-30",-2.24,454400,{"date":1946,"open":1209,"high":1947,"low":1225,"close":1190,"change":888,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1190},"2025-09-29",8.581,0.95,395300,{"date":1951,"open":1353,"high":1197,"low":1308,"close":1210,"change":72,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1210},"2025-09-26",0.84,404000,{"date":1955,"open":1565,"high":1612,"low":1244,"close":1565,"change":122,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1565},"2025-09-25",-1.42,424800,{"date":1959,"open":1197,"high":1960,"low":1361,"close":1209,"change":888,"percent_change":876,"volume":1961,"transactions":9,"vwap":1209},"2025-09-24",8.677,365300,{"date":1963,"open":1326,"high":1605,"low":1574,"close":1838,"change":922,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1838},"2025-09-23",-3.91,378200,{"date":1967,"open":1572,"high":1671,"low":1847,"close":1326,"change":72,"percent_change":896,"volume":1968,"transactions":9,"vwap":1326},"2025-09-22",658000,{"date":1970,"open":1594,"high":1858,"low":1971,"close":1972,"change":766,"percent_change":122,"volume":1973,"transactions":9,"vwap":1972},"2025-09-19",8.483,8.63,1001400,{"date":1975,"open":1342,"high":1331,"low":1190,"close":1573,"change":1409,"percent_change":490,"volume":1976,"transactions":9,"vwap":1573},"2025-09-18",466500,{"date":1978,"open":1361,"high":1611,"low":1225,"close":1972,"change":849,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1972},"2025-09-17",2.49,579600,{"date":1982,"open":1230,"high":1983,"low":1984,"close":1258,"change":259,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1258},"2025-09-16",8.51,8.13,3.31,729100,{"date":1988,"open":1238,"high":1353,"low":1830,"close":1304,"change":228,"percent_change":1248,"volume":1989,"transactions":9,"vwap":1304},"2025-09-15",680700,{"date":1991,"open":1303,"high":1303,"low":1232,"close":1252,"change":102,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1252},"2025-09-12",-3.52,489800,{"date":1995,"open":1304,"high":1319,"low":1276,"close":1303,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1303},"2025-09-11",0.43,5.32,734200,{"date":2000,"open":1187,"high":1187,"low":2001,"close":1297,"change":833,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1297},"2025-09-10",8.035,-4.82,786400,{"date":2005,"open":1187,"high":1589,"low":1181,"close":1216,"change":481,"percent_change":127,"volume":2006,"transactions":9,"vwap":1216},"2025-09-09",363200,{"date":2008,"open":1190,"high":1589,"low":1214,"close":2009,"change":199,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-08",8.55,2.15,580300,{"date":2013,"open":1838,"high":1187,"low":1238,"close":1353,"change":1101,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1353},"2025-09-05",0.72,334400,{"date":2017,"open":1574,"high":1838,"low":1283,"close":1215,"change":1620,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1215},"2025-09-04",-1.07,345500,{"date":2021,"open":1188,"high":2022,"low":1565,"close":1361,"change":122,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1361},"2025-09-03",8.688,-1.41,472100,{"date":2026,"open":1983,"high":1589,"low":1214,"close":1303,"change":1511,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1303},"2025-09-02",-1.73,478300,{"date":2030,"open":1868,"high":1619,"low":1589,"close":1594,"change":1620,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1594},"2025-08-29",-1.03,364900,{"date":2034,"open":1580,"high":1619,"low":2035,"close":1605,"change":1217,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1605},"2025-08-28",8.495,2.7,493500,{"date":2039,"open":1327,"high":1319,"low":1327,"close":1847,"change":1023,"percent_change":219,"volume":2040,"transactions":9,"vwap":1847},"2025-08-27",446200,{"date":2042,"open":1216,"high":1580,"low":1215,"close":1214,"change":704,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1214},"2025-08-26",-2,571000,{"date":2046,"open":1635,"high":1630,"low":1197,"close":1216,"change":1757,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1216},"2025-08-25",-6.28,561400,{"date":2050,"open":1572,"high":2051,"low":2052,"close":1343,"change":2053,"percent_change":1443,"volume":2054,"transactions":9,"vwap":1343},"2025-08-22",9.09,8.48,0.57,946700,{"date":2056,"open":1230,"high":1983,"low":1553,"close":1216,"change":608,"percent_change":1326,"volume":2057,"transactions":9,"vwap":1216},"2025-08-21",1316900,{"date":2059,"open":1830,"high":1283,"low":2060,"close":1534,"change":1681,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1534},"2025-08-20",7.8,-4.63,845200,{"date":2064,"open":2052,"high":1187,"low":1244,"close":1831,"change":1074,"percent_change":1037,"volume":2065,"transactions":9,"vwap":1831},"2025-08-19",777100,{"date":2067,"open":1210,"high":1303,"low":1327,"close":1195,"change":517,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1195},"2025-08-18",1.08,718200,{"date":2071,"open":1214,"high":1972,"low":1327,"close":1353,"change":517,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1353},"2025-08-15",1.09,898600,{"date":2075,"open":1214,"high":1216,"low":1239,"close":1223,"change":2076,"percent_change":408,"volume":2077,"transactions":9,"vwap":1223},"2025-08-14",-0.205,1178500,{"date":2079,"open":1612,"high":1580,"low":1215,"close":2080,"change":2081,"percent_change":981,"volume":2082,"transactions":9,"vwap":2080},"2025-08-13",8.485,0.145,1236800,{"date":2084,"open":2085,"high":1860,"low":2086,"close":1574,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1574},"2025-08-12",7.09,7.01,-2.23,-21.1,3779600,{"date":2091,"open":887,"high":970,"low":2092,"close":2093,"change":429,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-08-11",10.345,10.57,-3.29,1510800,{"date":2097,"open":963,"high":2098,"low":2099,"close":2100,"change":163,"percent_change":1943,"volume":2101,"transactions":9,"vwap":2100},"2025-08-08",11.12,10.72,10.93,820300,{"date":2103,"open":2104,"high":2105,"low":935,"close":854,"change":229,"percent_change":2106,"volume":2107,"transactions":9,"vwap":854},"2025-08-07",11.69,11.7,-3.2,473000,{"date":2109,"open":2105,"high":2110,"low":2111,"close":908,"change":1045,"percent_change":1053,"volume":2112,"transactions":9,"vwap":908},"2025-08-06",11.79,11.49,390500,{"date":2114,"open":2104,"high":2115,"low":2116,"close":2117,"change":146,"percent_change":704,"volume":2118,"transactions":9,"vwap":2117},"2025-08-05",11.87,11.52,11.65,615700,{"date":2120,"open":2121,"high":2122,"low":869,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-08-04",11.32,11.693,11.67,0.55,4.95,376300,{"date":2128,"open":2129,"high":2130,"low":2098,"close":2098,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2098},"2025-08-01",11.74,11.845,-0.89,-7.41,525400,{"date":2135,"open":839,"high":2136,"low":2137,"close":2138,"change":1511,"percent_change":734,"volume":2139,"transactions":9,"vwap":2138},"2025-07-31",12.29,11.91,12.01,710100,{"date":2141,"open":920,"high":2142,"low":2143,"close":2144,"change":339,"percent_change":1396,"volume":2145,"transactions":9,"vwap":2144},"2025-07-30",12.405,11.98,12.16,620500,{"date":2147,"open":724,"high":2148,"low":957,"close":830,"change":53,"percent_change":2149,"volume":2150,"transactions":9,"vwap":830},"2025-07-29",12.735,-5.23,717600,{"date":2152,"open":626,"high":2153,"low":2154,"close":713,"change":1620,"percent_change":2155,"volume":2156,"transactions":9,"vwap":713},"2025-07-28",12.835,12.35,-0.71,615900,{"date":2158,"open":627,"high":724,"low":2159,"close":2160,"change":259,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-07-25",12.445,12.72,2.17,385200,{"date":2164,"open":625,"high":2165,"low":674,"close":627,"change":1556,"percent_change":464,"volume":2166,"transactions":9,"vwap":627},"2025-07-24",12.865,418100,{"date":2168,"open":694,"high":724,"low":2169,"close":2170,"change":849,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-07-23",12.255,12.68,1.68,443400,{"date":2174,"open":2175,"high":656,"low":674,"close":694,"change":117,"percent_change":1075,"volume":2176,"transactions":9,"vwap":694},"2025-07-22",12.78,406200,{"date":2178,"open":2179,"high":703,"low":2179,"close":667,"change":2180,"percent_change":219,"volume":2181,"transactions":9,"vwap":667},"2025-07-21",12.61,0.3,394300,{"date":2183,"open":770,"high":770,"low":638,"close":638,"change":117,"percent_change":1075,"volume":2184,"transactions":9,"vwap":638},"2025-07-18",264400,{"date":2186,"open":2187,"high":770,"low":2188,"close":2189,"change":544,"percent_change":2190,"volume":877,"transactions":9,"vwap":2189},"2025-07-17",12.41,12.323,12.81,4.74,{"date":2192,"open":675,"high":638,"low":2138,"close":2193,"change":122,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-07-16",12.23,-0.97,476300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2154,"change":553,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2154},"2025-07-15",12.91,12.944,12.33,-3.67,553600,{"date":2204,"open":770,"high":655,"low":2175,"close":656,"change":704,"percent_change":2205,"volume":2206,"transactions":9,"vwap":656},"2025-07-14",-1.31,551800,{"date":2208,"open":586,"high":740,"low":692,"close":2209,"change":380,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-07-11",12.99,-4.97,413400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":517,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-10",13.54,13.88,13.4,13.67,0.66,813900,{"date":2221,"open":2222,"high":587,"low":2222,"close":722,"change":112,"percent_change":1232,"volume":2223,"transactions":9,"vwap":722},"2025-07-09",12.62,999100,{"date":2225,"open":2226,"high":2170,"low":2226,"close":2227,"change":742,"percent_change":750,"volume":2228,"transactions":9,"vwap":2227},"2025-07-08",12.46,12.55,375400,{"date":2230,"open":702,"high":664,"low":817,"close":2231,"change":1681,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-07",12.44,-2.96,378600,{"date":2235,"open":2236,"high":647,"low":2237,"close":656,"change":758,"percent_change":2238,"volume":2239,"transactions":9,"vwap":656},"2025-07-03",12.75,12.54,1.18,235200,{"date":2241,"open":627,"high":2242,"low":2243,"close":702,"change":849,"percent_change":1694,"volume":2244,"transactions":9,"vwap":702},"2025-07-02",12.705,12.265,411700,{"date":2246,"open":685,"high":2247,"low":2248,"close":2226,"change":489,"percent_change":1309,"volume":2249,"transactions":9,"vwap":2226},"2025-07-01",12.695,12.12,383200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2231,"change":2255,"percent_change":1451,"volume":2256,"transactions":9,"vwap":2231},"2025-06-30",11.84,12.97,11.755,0.78,752400,{"date":2258,"open":847,"high":2259,"low":831,"close":2260,"change":21,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-06-27",11.76,11.66,1.92,1625700,{"date":2264,"open":2265,"high":823,"low":2266,"close":964,"change":742,"percent_change":2267,"volume":2268,"transactions":9,"vwap":964},"2025-06-26",11.4,11.09,0.97,306300,{"date":2270,"open":862,"high":2117,"low":2271,"close":2272,"change":1511,"percent_change":2205,"volume":2273,"transactions":9,"vwap":2272},"2025-06-25",11.29,11.33,256600,{"date":2275,"open":2276,"high":901,"low":848,"close":855,"change":1234,"percent_change":2277,"volume":1126,"transactions":9,"vwap":855},"2025-06-24",11.22,3.33,{"date":2279,"open":2280,"high":2281,"low":1051,"close":2282,"change":517,"percent_change":1152,"volume":2283,"transactions":9,"vwap":2282},"2025-06-23",10.9,11.13,11.11,534300,{"date":2285,"open":2286,"high":880,"low":2287,"close":963,"change":1292,"percent_change":429,"volume":2288,"transactions":9,"vwap":963},"2025-06-20",11.17,11,1069200,{"date":2290,"open":970,"high":846,"low":909,"close":2291,"change":1292,"percent_change":429,"volume":2292,"transactions":9,"vwap":2291},"2025-06-18",11.06,527600,{"date":2294,"open":848,"high":2271,"low":2295,"close":863,"change":780,"percent_change":1956,"volume":2296,"transactions":9,"vwap":863},"2025-06-17",10.95,472400,{"date":2298,"open":838,"high":838,"low":935,"close":2299,"change":2124,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-06-16",11.26,5.14,794300,{"date":2303,"open":2295,"high":2291,"low":2304,"close":2305,"change":107,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-13",10.69,10.71,-4.29,379500,{"date":2309,"open":956,"high":2116,"low":848,"close":2310,"change":151,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-06-12",11.19,-3.03,313300,{"date":2314,"open":2260,"high":2315,"low":2316,"close":921,"change":1204,"percent_change":168,"volume":2317,"transactions":9,"vwap":921},"2025-06-11",11.86,11.515,466700,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":1293,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-10",12.18,11.508,11.62,-4.05,565500,{"date":2326,"open":2327,"high":2328,"low":2138,"close":2329,"change":258,"percent_change":841,"volume":2330,"transactions":9,"vwap":2329},"2025-06-09",12.2,12.24,12.11,546100,{"date":2332,"open":2333,"high":684,"low":949,"close":2334,"change":350,"percent_change":1952,"volume":2044,"transactions":9,"vwap":2334},"2025-06-06",12.17,12.06,{"date":2336,"open":2337,"high":2338,"low":919,"close":2339,"change":787,"percent_change":1445,"volume":2340,"transactions":9,"vwap":2339},"2025-06-05",12.13,12.39,11.96,657800,{"date":2342,"open":2343,"high":817,"low":2343,"close":2144,"change":517,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2144},"2025-06-04",12.03,0.75,570600,{"date":2347,"open":2143,"high":2348,"low":2349,"close":2350,"change":339,"percent_change":361,"volume":2351,"transactions":9,"vwap":2350},"2025-06-03",12.195,11.8,12.07,578100,{"date":2353,"open":901,"high":920,"low":901,"close":929,"change":199,"percent_change":2354,"volume":1160,"transactions":9,"vwap":929},"2025-06-02",1.54,{"date":2356,"open":2259,"high":830,"low":847,"close":2105,"change":599,"percent_change":630,"volume":2357,"transactions":9,"vwap":2105},"2025-05-30",645400,{"date":2359,"open":2360,"high":2154,"low":2259,"close":2361,"change":102,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-05-29",12.27,11.83,-2.47,598300,{"date":2365,"open":874,"high":2366,"low":874,"close":2337,"change":330,"percent_change":2367,"volume":2357,"transactions":9,"vwap":2337},"2025-05-28",12.19,3.59,{"date":2369,"open":823,"high":2349,"low":2370,"close":874,"change":330,"percent_change":2371,"volume":2372,"transactions":9,"vwap":874},"2025-05-27",11.405,3.72,557100,{"date":2374,"open":2286,"high":2375,"low":2281,"close":2271,"change":629,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2271},"2025-05-23",11.46,-1.22,491900,{"date":2379,"open":2380,"high":2381,"low":2380,"close":838,"change":489,"percent_change":199,"volume":2382,"transactions":9,"vwap":838},"2025-05-22",11.39,11.855,597700,{"date":2384,"open":880,"high":2385,"low":880,"close":862,"change":289,"percent_change":600,"volume":2386,"transactions":9,"vwap":862},"2025-05-21",11.78,549400,{"date":2388,"open":2380,"high":2389,"low":861,"close":2116,"change":490,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2116},"2025-05-20",11.665,1.05,514200,{"date":2393,"open":2281,"high":2394,"low":2282,"close":2265,"change":146,"percent_change":944,"volume":2395,"transactions":9,"vwap":2265},"2025-05-19",11.555,496400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":956,"change":599,"percent_change":438,"volume":2401,"transactions":9,"vwap":956},"2025-05-16",11.56,11.63,11.385,585900,{"date":2403,"open":2399,"high":2404,"low":900,"close":908,"change":780,"percent_change":2405,"volume":2406,"transactions":9,"vwap":908},"2025-05-15",11.75,-1.37,508700,{"date":2408,"open":921,"high":2409,"low":921,"close":874,"change":1652,"percent_change":1665,"volume":2410,"transactions":9,"vwap":874},"2025-05-14",11.985,634700,{"date":2412,"open":964,"high":929,"low":2370,"close":847,"change":1101,"percent_change":518,"volume":2413,"transactions":9,"vwap":847},"2025-05-13",564500,{"date":2415,"open":949,"high":2334,"low":2265,"close":2116,"change":1996,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2116},"2025-05-12",3.88,1083800,{"date":2419,"open":2143,"high":2420,"low":2421,"close":2266,"change":517,"percent_change":1152,"volume":2422,"transactions":9,"vwap":2266},"2025-05-09",12,10.984,1557100,{"date":2424,"open":2425,"high":854,"low":993,"close":2287,"change":876,"percent_change":1777,"volume":2426,"transactions":9,"vwap":2287},"2025-05-08",10.37,1509400,{"date":2428,"open":825,"high":1066,"low":1156,"close":1042,"change":21,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1042},"2025-05-07",2.24,494700,{"date":2432,"open":1113,"high":2433,"low":1794,"close":1156,"change":888,"percent_change":1152,"volume":2434,"transactions":9,"vwap":1156},"2025-05-06",9.885,537700,{"date":2436,"open":1158,"high":2437,"low":1137,"close":2438,"change":1108,"percent_change":1109,"volume":2439,"transactions":9,"vwap":2438},"2025-05-05",9.96,9.74,415100,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2444,"change":1204,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-05-02",9.97,10.125,9.8,-0.81,469900,{"date":2448,"open":2449,"high":2450,"low":1150,"close":1001,"change":742,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1001},"2025-05-01",9.84,10.1,1.13,536200,{"date":2454,"open":1044,"high":999,"low":1163,"close":1106,"change":1074,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1106},"2025-04-30",-2.59,528700,{"date":2458,"open":825,"high":2459,"low":825,"close":2460,"change":72,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-04-29",10.141,10.03,0.7,405800,{"date":2464,"open":2465,"high":1073,"low":1156,"close":2437,"change":857,"percent_change":857,"volume":2466,"transactions":9,"vwap":2437},"2025-04-28",10.02,399100,{"date":181,"open":2468,"high":2469,"low":2444,"close":2437,"change":517,"percent_change":89,"volume":2470,"transactions":9,"vwap":2437},9.87,10.16,502400]