[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOUN":3,"homepage-market-summary":30,"stock-historical-SOUN":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SOUN","2026-10-08",{"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},"SoundHound AI, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","SoundHound AI Inc is an innovator of conversational intelligence, offering an independent Voice AI platform that enables businesses across industries to deliver high-quality conversational experiences to customers. The company's voice AI delivers speed and accuracy in numerous languages to product creators and service providers across retail, financial services, healthcare, automotive, smart devices, and restaurants via groundbreaking AI-driven products like Smart Answering, Smart Ordering, Dynamic Drive-Thru, and Amelia AI Agents.","954","Claymont, DE",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.52,5.57,5.6,5.45,5.63,-0.11,-1.95,16833535.803493,58177,5.5244,22.17,28199668.729338214,0.4,1116,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 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",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":19,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},34957051,12759323451.063892,-43.33,"2025-04-28",[184,185,194,204,214,225,235,246,256,266,274,283,293,302,309,318,327,334,343,354,363,373,383,394,403,413,423,434,444,454,464,474,484,493,504,513,519,527,536,546,554,564,573,583,594,604,614,621,628,634,644,652,658,667,675,682,690,701,709,715,720,725,730,738,744,752,759,765,770,775,779,784,790,794,798,803,809,813,820,825,833,839,846,851,857,863,871,878,885,892,901,909,917,925,931,938,945,951,957,964,971,978,985,993,1000,1005,1013,1022,1030,1039,1047,1055,1061,1070,1075,1080,1088,1096,1101,1107,1111,1118,1124,1131,1136,1141,1147,1152,1158,1162,1167,1170,1175,1180,1185,1192,1197,1201,1206,1213,1218,1224,1230,1237,1244,1250,1257,1262,1269,1276,1281,1287,1293,1300,1305,1313,1320,1325,1331,1336,1342,1347,1353,1358,1361,1367,1373,1378,1384,1390,1396,1400,1406,1409,1414,1422,1429,1436,1444,1452,1460,1467,1475,1482,1490,1497,1504,1513,1519,1526,1533,1541,1549,1557,1564,1570,1577,1583,1588,1594,1601,1606,1611,1616,1622,1629,1636,1642,1649,1655,1662,1668,1675,1683,1691,1699,1706,1712,1719,1724,1729,1735,1743,1748,1755,1763,1771,1779,1787,1795,1801,1809,1816,1825,1834,1842,1850,1858,1866,1873,1881,1888,1895,1904,1911,1919,1927,1936,1945,1954,1963,1971,1979,1986,1994,2001,2009,2016,2024,2030,2037,2045,2053,2062,2070,2079,2087,2094,2102,2109,2117,2124,2133,2141,2149,2156,2164,2173,2180,2189,2195,2202,2207,2214,2220,2225,2231,2237,2246,2255,2262,2270,2276,2284,2293,2297,2303,2308,2315,2322,2328,2332,2339,2345,2352,2358,2365,2373,2382,2388,2391,2397,2403,2409,2412,2419,2427,2435,2441,2448,2453,2459,2465,2470,2476,2482,2489,2496,2503,2508,2514,2520,2525,2531,2536,2542,2549,2554,2560,2565,2570,2575,2581,2585,2590,2597,2601,2607,2611,2615,2623,2627,2632,2636,2642,2649,2655,2661,2667,2671,2677,2683,2688,2692,2695],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":18,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",5.64,5.71,-0.09,-1.57,14781903.875342,60154,5.6486,{"date":195,"open":196,"high":197,"low":188,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",5.97,5.975,5.72,-0.16,-2.72,18246797.696223,59610,5.8187,{"date":205,"open":206,"high":196,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",5.85,5.79,5.88,0.04,0.68,13997661.279447,54700,5.905,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",6.205,6.21,5.78,5.84,-0.21,-3.47,23682409.785232,72440,5.8853,{"date":226,"open":227,"high":228,"low":229,"close":227,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",6.05,6.18,5.98,0.03,0.5,13765935.444197,52609,6.0645,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",5.92,6.15,5.9023,6.02,0.18,3.08,17346776.648669,56579,6.0504,{"date":247,"open":248,"high":249,"low":250,"close":219,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",5.9,6.0095,5.8101,0.01,0.17,14914482.313949,50248,5.8793,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",5.94,6.03,5.83,-0.22,-3.64,15054976.487745,59462,5.9103,{"date":267,"open":268,"high":269,"low":240,"close":227,"change":67,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",6.12,6.17,-0.82,11873809.60666,45751,6.1013,{"date":275,"open":276,"high":268,"low":208,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",5.9899,6.1,0.09,1.5,12369009.532138,50335,6.0263,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":21,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",6.13,6.16,6,6.01,-1.8,11265689.031475,52748,6.0699,{"date":294,"open":295,"high":296,"low":297,"close":268,"change":67,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",6.19,6.22,6.09,-0.81,15338321.436884,55771,6.1427,{"date":303,"open":297,"high":296,"low":240,"close":269,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",0.24,4.05,17839216.788978,61875,6.1151,{"date":310,"open":227,"high":311,"low":260,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",6.08,5.93,-0.07,-1.17,19977766.803849,55745,5.9073,{"date":319,"open":277,"high":320,"low":321,"close":287,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",6.11,5.99,0.07,1.18,16689986.99205,53320,6.0388,{"date":328,"open":329,"high":329,"low":260,"close":312,"change":261,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",6.145,-3.58,29748525.94779,80459,5.9437,{"date":335,"open":336,"high":337,"low":238,"close":238,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",6.33,6.42,-0.32,-4.95,18448719.967206,60556,6.293,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",6.25,6.65,6.24,6.47,0.21,3.35,28447542.117129,81913,6.4923,{"date":355,"open":356,"high":357,"low":345,"close":358,"change":359,"percent_change":338,"volume":360,"transactions":361,"vwap":362},"2026-09-11",6.34,6.4099,6.26,-0.02,13672399.707247,53091,6.3089,{"date":364,"open":365,"high":366,"low":358,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",6.35,6.5,6.28,-0.2,-3.09,19300994.033266,64792,6.3877,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":189,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",6.59,6.61,6.44,6.48,-1.37,25085934.83528,54336,6.5342,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",6.745,6.87,6.465,6.57,-0.17,-2.52,39346683.977176,88547,6.5932,{"date":395,"open":396,"high":397,"low":376,"close":398,"change":399,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",6.684,6.79,6.74,0,20674134.193407,60319,6.6879,{"date":404,"open":405,"high":406,"low":407,"close":398,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",6.885,6.946,6.69,-0.04,-0.59,23514127.245787,63653,6.7618,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":313,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",6.81,7.07,6.72,6.78,-1.02,23710050.553868,53826,6.8469,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",6.965,7,6.76,6.85,-0.31,-4.33,26447147.226818,67416,6.8618,{"date":435,"open":436,"high":437,"low":426,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",7.015,7.33,7.16,0.05,0.7,22082561.970692,52547,7.1689,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":21,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",7.17,7.28,7.02,7.11,-1.52,24590152.258065,55158,7.1051,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":349,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",7.14,7.39,7.055,7.22,3,28281022.668712,70632,7.2701,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":408,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",6.96,7.31,6.855,7.01,-0.57,27996247.974032,55961,7.0019,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":439,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",7.04,7.1,6.94,7.05,0.71,16341733.003547,41412,7.0271,{"date":485,"open":486,"high":487,"low":488,"close":426,"change":338,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",7.172,7.24,6.985,-4.37,17231862.034004,51153,7.0739,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",7.026,7.4,7.025,7.32,0.35,5.02,29105275.403748,65009,7.2605,{"date":505,"open":506,"high":438,"low":507,"close":508,"change":146,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",7.13,6.88,6.97,-2.65,21846312.796179,51942,6.9474,{"date":514,"open":466,"high":487,"low":428,"close":438,"change":252,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",2.43,35888170.779907,57790,7.1175,{"date":520,"open":386,"high":521,"low":428,"close":522,"change":67,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",7.165,6.99,-0.71,22400075.4387,55652,7.0228,{"date":528,"open":529,"high":530,"low":531,"close":476,"change":112,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",7.342,7.35,6.92,-5.25,29691749.535895,73012,7.0419,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":67,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",7.45,7.62,7.36,7.43,-0.67,21109878.71181,73185,7.4861,{"date":547,"open":498,"high":548,"low":487,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",7.48,0.08,1.08,20134376.74701,60407,7.3637,{"date":555,"open":556,"high":557,"low":558,"close":496,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",7.54,7.565,7.29,-0.01,-0.13,17954670.58846,75069,7.3768,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":67,"percent_change":542,"volume":570,"transactions":571,"vwap":572},"2026-08-11",7.42,7.52,7.3,7.41,22587911.490028,78725,7.394,{"date":574,"open":575,"high":576,"low":496,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",7.8,7.94,7.46,-0.56,-6.98,35466954.519655,122496,7.5288,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",7.2,8.125,7.085,8.02,0.94,13.28,64752629.734115,189679,7.7373,{"date":595,"open":596,"high":597,"low":426,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",8.045,8.19,7.08,0.65,10.11,88368286.040014,268526,7.3938,{"date":605,"open":606,"high":375,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",6.51,6.3703,6.43,-0.08,-1.23,27222314.931081,114208,6.6608,{"date":615,"open":228,"high":616,"low":286,"close":606,"change":617,"percent_change":417,"volume":618,"transactions":619,"vwap":620},"2026-08-04",6.53,0.41,22531961.069696,82557,6.4161,{"date":622,"open":217,"high":345,"low":623,"close":277,"change":173,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",6.06,-0.49,24185498.43349,88453,6.1326,{"date":629,"open":630,"high":356,"low":288,"close":285,"change":559,"percent_change":199,"volume":631,"transactions":632,"vwap":633},"2026-07-31",6.155,35343572.186378,75125,6.1283,{"date":635,"open":636,"high":295,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",5.76,5.7,6.14,0.44,7.72,26532629.108177,62457,6.026,{"date":645,"open":295,"high":358,"low":646,"close":637,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",5.6501,-0.54,-8.65,46219462.384222,96503,5.8856,{"date":653,"open":654,"high":606,"low":240,"close":347,"change":389,"percent_change":509,"volume":655,"transactions":656,"vwap":657},"2026-07-28",6.29,41126450.487561,83119,6.3038,{"date":659,"open":378,"high":660,"low":336,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",6.73,6.41,0.25,4.06,42776353.99043,73725,6.4184,{"date":668,"open":336,"high":669,"low":623,"close":286,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",6.365,-0.06,-0.96,32035569.573906,72838,6.2101,{"date":676,"open":337,"high":366,"low":295,"close":296,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",-0.24,-3.72,49649961.364326,67904,6.308,{"date":683,"open":366,"high":375,"low":365,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",6.46,-0.095,-1.45,36888309.533316,68412,6.452,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",6.325,6.6,6.32,6.555,0.245,3.88,38364608.042011,73338,6.4678,{"date":702,"open":367,"high":703,"low":297,"close":704,"change":209,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",6.4259,6.31,0.64,41182648.93342,67733,6.3123,{"date":710,"open":711,"high":608,"low":197,"close":712,"change":408,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-17",6.105,6.27,-0.63,44361700,{"date":716,"open":661,"high":717,"low":347,"close":704,"change":146,"percent_change":718,"volume":719,"transactions":9,"vwap":704},"2026-07-16",6.45,-2.92,34068700,{"date":721,"open":398,"high":722,"low":661,"close":366,"change":146,"percent_change":723,"volume":724,"transactions":9,"vwap":366},"2026-07-15",6.826,-2.84,29836600,{"date":726,"open":727,"high":428,"low":365,"close":407,"change":728,"percent_change":242,"volume":729,"transactions":9,"vwap":407},"2026-07-14",6.405,0.2,32582800,{"date":731,"open":376,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-13",6.706,6.39,6.49,-0.15,-2.26,29989300,{"date":739,"open":740,"high":507,"low":387,"close":741,"change":408,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-10",6.86,6.64,-0.6,23759800,{"date":745,"open":746,"high":747,"low":748,"close":746,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":746},"2026-07-09",6.68,6.705,6.372,-0.12,-1.76,31079700,{"date":753,"open":366,"high":754,"low":378,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",6.815,6.8,0.16,2.41,27387700,{"date":760,"open":740,"high":761,"low":762,"close":741,"change":338,"percent_change":763,"volume":764,"transactions":9,"vwap":741},"2026-07-07",6.98,6.55,-4.6,34457300,{"date":766,"open":767,"high":768,"low":762,"close":466,"change":617,"percent_change":358,"volume":769,"transactions":9,"vwap":466},"2026-07-06",6.58,7.09,28305100,{"date":771,"open":772,"high":531,"low":773,"close":762,"change":560,"percent_change":22,"volume":774,"transactions":9,"vwap":762},"2026-07-02",6.715,6.52,18310300,{"date":776,"open":366,"high":469,"low":366,"close":746,"change":349,"percent_change":777,"volume":778,"transactions":9,"vwap":746},"2026-07-01",3.25,27553600,{"date":780,"open":669,"high":762,"low":781,"close":348,"change":322,"percent_change":782,"volume":783,"transactions":9,"vwap":348},"2026-06-30",6.305,1.09,19163000,{"date":785,"open":786,"high":787,"low":238,"close":788,"change":559,"percent_change":199,"volume":789,"transactions":9,"vwap":788},"2026-06-29",6.54,6.62,6.4,24727100,{"date":791,"open":311,"high":762,"low":623,"close":661,"change":728,"percent_change":792,"volume":793,"transactions":9,"vwap":661},"2026-06-26",3.22,31911700,{"date":795,"open":727,"high":608,"low":311,"close":217,"change":560,"percent_change":796,"volume":797,"transactions":9,"vwap":217},"2026-06-25",-2.05,30308700,{"date":799,"open":788,"high":377,"low":296,"close":356,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":356},"2026-06-24",-0.1,-1.55,28537500,{"date":804,"open":805,"high":478,"low":377,"close":377,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":377},"2026-06-23",6.75,-0.44,-6.4,20729000,{"date":810,"open":522,"high":459,"low":740,"close":507,"change":677,"percent_change":811,"volume":812,"transactions":9,"vwap":507},"2026-06-22",-3.37,23843200,{"date":814,"open":815,"high":816,"low":468,"close":817,"change":756,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-18",7.03,7.15,7.12,2.3,23429700,{"date":821,"open":466,"high":446,"low":822,"close":466,"change":313,"percent_change":823,"volume":824,"transactions":9,"vwap":466},"2026-06-17",6.9,-1,19285000,{"date":826,"open":827,"high":828,"low":829,"close":815,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":815},"2026-06-16",7.213,7.38,6.854,-0.3,-4.09,31412700,{"date":834,"open":437,"high":835,"low":447,"close":437,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":437},"2026-06-15",7.76,0.43,6.23,33234500,{"date":840,"open":841,"high":842,"low":843,"close":822,"change":800,"percent_change":844,"volume":845,"transactions":9,"vwap":822},"2026-06-12",7.06,7.149,6.84,-1.43,25959100,{"date":847,"open":848,"high":448,"low":616,"close":426,"change":662,"percent_change":849,"volume":850,"transactions":9,"vwap":426},"2026-06-11",6.645,3.7,27506400,{"date":852,"open":853,"high":446,"low":805,"close":805,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":805},"2026-06-10",6.82,-0.27,-3.85,25840900,{"date":858,"open":859,"high":860,"low":427,"close":448,"change":38,"percent_change":861,"volume":862,"transactions":9,"vwap":448},"2026-06-09",7.515,7.61,-6.28,25969400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":52,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-08",7.5,7.65,7.315,7.49,1.35,22173900,{"date":872,"open":873,"high":576,"low":874,"close":457,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":457},"2026-06-05",7.9,7.21,-0.62,-7.74,31875800,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":313,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-04",8.08,8.26,8.01,-0.87,17686200,{"date":886,"open":887,"high":888,"low":889,"close":880,"change":96,"percent_change":890,"volume":891,"transactions":9,"vwap":880},"2026-06-03",8.65,8.66,8.07,-8.39,28785500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-02",8.98,9.16,8.76,8.82,-0.43,-4.65,29468000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":662,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-01",9.025,9.52,8.815,9.25,2.78,34031700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":639,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-29",8.935,9.22,8.6,9,5.14,40816700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":258,"volume":924,"transactions":9,"vwap":922},"2026-05-28",8.015,8.78,7.945,8.56,0.48,28426400,{"date":926,"open":927,"high":928,"low":929,"close":880,"change":67,"percent_change":875,"volume":930,"transactions":9,"vwap":880},"2026-05-27",8.1,8.245,7.93,17840300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":408,"percent_change":624,"volume":937,"transactions":9,"vwap":936},"2026-05-26",8.2,8.44,8.12,8.13,23227500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":735,"percent_change":289,"volume":944,"transactions":9,"vwap":943},"2026-05-22",8.32,8.84,8.09,8.17,32945200,{"date":946,"open":947,"high":948,"low":943,"close":940,"change":560,"percent_change":949,"volume":950,"transactions":9,"vwap":940},"2026-05-21",8.36,8.38,-1.54,23230600,{"date":952,"open":953,"high":954,"low":940,"close":955,"change":399,"percent_change":399,"volume":956,"transactions":9,"vwap":955},"2026-05-20",8.46,8.595,8.45,19378800,{"date":958,"open":959,"high":960,"low":961,"close":955,"change":52,"percent_change":962,"volume":963,"transactions":9,"vwap":955},"2026-05-19",8.25,8.535,8.115,1.2,20309300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":670,"percent_change":523,"volume":970,"transactions":9,"vwap":969},"2026-05-18",8.29,8.415,8.05,8.35,18477700,{"date":972,"open":973,"high":887,"low":974,"close":975,"change":21,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-15",8.28,8.16,8.41,-1.29,18483600,{"date":979,"open":955,"high":980,"low":981,"close":982,"change":52,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-14",8.55,8.18,8.52,1.19,18854000,{"date":986,"open":987,"high":913,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-13",7.92,7.87,8.42,0.36,4.47,28111600,{"date":994,"open":995,"high":940,"low":996,"close":997,"change":112,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-12",8.305,7.85,8.06,-4.62,28658000,{"date":1001,"open":1002,"high":920,"low":947,"close":955,"change":898,"percent_change":1003,"volume":1004,"transactions":9,"vwap":955},"2026-05-11",8.72,-4.84,35610500,{"date":1006,"open":1007,"high":1008,"low":969,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-08",8.685,8.92,8.88,-0.75,-7.79,49273000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-07",9.49,9.72,9.11,9.63,0.26,2.77,50337400,{"date":1023,"open":895,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-06",9.4,8.94,9.37,0.23,2.52,29641700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-05",9.58,9.59,8.915,9.14,-0.33,-3.48,31290800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":189,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-04",9.54,10.045,9.32,9.47,-0.94,52223100,{"date":1048,"open":1049,"high":1050,"low":997,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-01",8.095,9.6,9.56,1.6,20.1,68465700,{"date":1056,"open":835,"high":1057,"low":866,"close":1058,"change":662,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-30",8,7.96,3.24,20258600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-29",8.0019999,8.0050001,7.58,7.71,-0.35,-4.34,23311100,{"date":1071,"open":1072,"high":1073,"low":873,"close":997,"change":800,"percent_change":610,"volume":1074,"transactions":9,"vwap":997},"2026-04-28",8.105,8.22,19549600,{"date":1076,"open":1077,"high":597,"low":576,"close":974,"change":173,"percent_change":1078,"volume":1079,"transactions":9,"vwap":974},"2026-04-27",8.099,-0.37,21916800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":597,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":597},"2026-04-24",7.995,8.385,7.77,0.37,4.73,29001400,{"date":1089,"open":927,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-23",8.209,7.68,7.82,-0.4,-4.87,29723300,{"date":1097,"open":880,"high":1098,"low":987,"close":1073,"change":1085,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1073},"2026-04-22",8.43,4.71,35114400,{"date":1102,"open":1103,"high":1025,"low":1104,"close":996,"change":38,"percent_change":1105,"volume":1106,"transactions":9,"vwap":996},"2026-04-21",8.85,7.79,-5.65,55768800,{"date":1108,"open":1109,"high":969,"low":996,"close":940,"change":304,"percent_change":127,"volume":1110,"transactions":9,"vwap":940},"2026-04-20",7.911,25475700,{"date":1112,"open":1113,"high":981,"low":1114,"close":880,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":880},"2026-04-17",8.035,7.84,0.38,4.94,30766700,{"date":1119,"open":1120,"high":981,"low":1091,"close":1121,"change":735,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-16",8.14,7.7,-1.91,43491900,{"date":1125,"open":1126,"high":576,"low":1127,"close":996,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":996},"2026-04-15",7.195,7.18,0.88,12.63,42077000,{"date":1132,"open":416,"high":456,"low":531,"close":508,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":508},"2026-04-14",0.13,1.9,20860200,{"date":1137,"open":1138,"high":386,"low":296,"close":843,"change":617,"percent_change":1139,"volume":1140,"transactions":9,"vwap":843},"2026-04-13",6.3,6.38,17622300,{"date":1142,"open":767,"high":1143,"low":1144,"close":608,"change":749,"percent_change":1145,"volume":1146,"transactions":9,"vwap":608},"2026-04-10",6.7,6.36,-1.83,17429700,{"date":1148,"open":1149,"high":397,"low":616,"close":762,"change":677,"percent_change":1150,"volume":1151,"transactions":9,"vwap":762},"2026-04-09",6.695,-3.53,14409300,{"date":1153,"open":828,"high":1154,"low":1155,"close":397,"change":278,"percent_change":1156,"volume":1157,"transactions":9,"vwap":397},"2026-04-08",7.51,6.735,1.34,21450300,{"date":1159,"open":762,"high":1160,"low":694,"close":1143,"change":399,"percent_change":399,"volume":1161,"transactions":9,"vwap":1143},"2026-04-07",6.71,17412600,{"date":1163,"open":853,"high":426,"low":1164,"close":1143,"change":609,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1143},"2026-04-06",6.66,-1.18,14253500,{"date":1168,"open":733,"high":755,"low":356,"close":418,"change":52,"percent_change":279,"volume":1169,"transactions":9,"vwap":418},"2026-04-02",12846900,{"date":1171,"open":1172,"high":446,"low":741,"close":746,"change":146,"percent_change":1173,"volume":1174,"transactions":9,"vwap":746},"2026-04-01",7.075,-2.77,19369600,{"date":1176,"open":837,"high":478,"low":638,"close":386,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":386},"2026-03-31",0.84,13.93,26481500,{"date":1181,"open":321,"high":1182,"low":260,"close":259,"change":1133,"percent_change":1183,"volume":1184,"transactions":9,"vwap":259},"2026-03-30",6.125,2.2,19294400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":248,"change":199,"percent_change":1190,"volume":1191,"transactions":9,"vwap":248},"2026-03-27",5.96,6.07,5.86,-2.64,15022500,{"date":1193,"open":365,"high":337,"low":1194,"close":623,"change":158,"percent_change":1195,"volume":1196,"transactions":9,"vwap":623},"2026-03-26",6.055,-6.48,16236200,{"date":1198,"open":762,"high":346,"low":356,"close":378,"change":168,"percent_change":1199,"volume":1200,"transactions":9,"vwap":378},"2026-03-25",1.89,27140600,{"date":1202,"open":1143,"high":415,"low":1144,"close":1144,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1144},"2026-03-24",-0.53,-7.69,22370300,{"date":1207,"open":1208,"high":478,"low":376,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-23",6.725,6.89,0.34,5.19,23322600,{"date":1214,"open":853,"high":531,"low":348,"close":762,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":762},"2026-03-20",-0.325,-4.73,30002000,{"date":1219,"open":817,"high":506,"low":346,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-19",6.875,-0.515,-6.97,36333100,{"date":1225,"open":1121,"high":1226,"low":1227,"close":457,"change":898,"percent_change":1228,"volume":1229,"transactions":9,"vwap":457},"2026-03-18",7.78,7.365,-5.5,20851500,{"date":1231,"open":1232,"high":1233,"low":868,"close":1092,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1092},"2026-03-17",7.505,7.97,0.28,3.71,39585400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":556,"change":304,"percent_change":1242,"volume":1243,"transactions":9,"vwap":556},"2026-03-16",7.53,7.695,7.34,3.29,44718600,{"date":1245,"open":1246,"high":1247,"low":816,"close":568,"change":389,"percent_change":1248,"volume":1249,"transactions":9,"vwap":568},"2026-03-13",7.615,7.81,-2.28,29568000,{"date":1251,"open":1252,"high":1253,"low":541,"close":1254,"change":338,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-12",7.67,7.756,7.47,-4.11,19545200,{"date":1258,"open":1259,"high":889,"low":1260,"close":1104,"change":21,"percent_change":45,"volume":1261,"transactions":9,"vwap":1104},"2026-03-11",7.91,7.74,26346400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":873,"change":338,"percent_change":1267,"volume":1268,"transactions":9,"vwap":873},"2026-03-10",8.21,8.34,7.88,-3.89,25383900,{"date":1270,"open":921,"high":1271,"low":1272,"close":1073,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1073},"2026-03-09",8.24,7.6,0.15,1.86,24416200,{"date":1277,"open":1057,"high":1278,"low":1057,"close":889,"change":368,"percent_change":1279,"volume":1280,"transactions":9,"vwap":889},"2026-03-06",8.49,-2.42,26713500,{"date":1282,"open":1072,"high":1283,"low":873,"close":1284,"change":1285,"percent_change":869,"volume":1286,"transactions":9,"vwap":1284},"2026-03-05",8.47,8.27,0.11,25497400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":974,"change":1067,"percent_change":1255,"volume":1292,"transactions":9,"vwap":974},"2026-03-04",8.58,8.7,8.15,19100000,{"date":1294,"open":1295,"high":1296,"low":974,"close":1297,"change":21,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-03",8.23,8.625,8.51,-1.28,20893600,{"date":1301,"open":921,"high":887,"low":1226,"close":1302,"change":1303,"percent_change":1027,"volume":1304,"transactions":9,"vwap":1302},"2026-03-02",8.62,0.02,31140800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":913,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":913},"2026-02-27",9.03,9.3,8.53,-0.38,-4.23,47420900,{"date":1314,"open":1315,"high":1316,"low":922,"close":894,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":894},"2026-02-26",8.64,9.1,0.46,5.4,43983500,{"date":1321,"open":887,"high":1322,"low":1278,"close":982,"change":756,"percent_change":1323,"volume":1324,"transactions":9,"vwap":982},"2026-02-25",8.835,1.91,30962900,{"date":1326,"open":1114,"high":1327,"low":1260,"close":947,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":947},"2026-02-24",8.478,0.53,6.77,36588900,{"date":1332,"open":1333,"high":576,"low":548,"close":1334,"change":251,"percent_change":1133,"volume":1335,"transactions":9,"vwap":1334},"2026-02-23",7.635,7.83,28688000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1092,"change":559,"percent_change":560,"volume":1341,"transactions":9,"vwap":1092},"2026-02-20",7.66,8.135,7.63,19392100,{"date":1343,"open":569,"high":996,"low":498,"close":1334,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1334},"2026-02-19",0.29,3.85,13713700,{"date":1348,"open":498,"high":1252,"low":1349,"close":556,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":556},"2026-02-18",7.205,0.22,3.01,18289400,{"date":1354,"open":437,"high":1254,"low":476,"close":498,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":498},"2026-02-17",-0.14,-1.88,18728900,{"date":1359,"open":1091,"high":1084,"low":566,"close":577,"change":399,"percent_change":399,"volume":1360,"transactions":9,"vwap":577},"2026-02-13",19113900,{"date":1362,"open":988,"high":1363,"low":1364,"close":577,"change":1365,"percent_change":861,"volume":1366,"transactions":9,"vwap":577},"2026-02-12",7.897,7.335,-0.5,25259100,{"date":1368,"open":947,"high":1369,"low":1065,"close":1058,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1058},"2026-02-11",8.4,-0.29,-3.52,30939700,{"date":1374,"open":1375,"high":914,"low":1295,"close":959,"change":578,"percent_change":1376,"volume":1377,"transactions":9,"vwap":959},"2026-02-10",8.83,-6.36,24208800,{"date":1379,"open":975,"high":1025,"low":1380,"close":1381,"change":662,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-09",8.33,8.81,2.92,24494400,{"date":1385,"open":1340,"high":896,"low":1386,"close":922,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":922},"2026-02-06",7.554,1.21,16.46,31456600,{"date":1391,"open":1266,"high":1058,"low":1392,"close":530,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":530},"2026-02-05",7.26,-0.72,-8.92,31964500,{"date":1397,"open":981,"high":933,"low":557,"close":889,"change":146,"percent_change":1398,"volume":1399,"transactions":9,"vwap":889},"2026-02-04",-2.3,37317900,{"date":1401,"open":1402,"high":1402,"low":1403,"close":881,"change":199,"percent_change":1404,"volume":1405,"transactions":9,"vwap":881},"2026-02-03",8.575,7.915,-1.9,29913600,{"date":1407,"open":975,"high":1402,"low":1264,"close":989,"change":408,"percent_change":38,"volume":1408,"transactions":9,"vwap":989},"2026-02-02",23807100,{"date":1410,"open":914,"high":1411,"low":1380,"close":953,"change":875,"percent_change":1412,"volume":1413,"transactions":9,"vwap":953},"2026-01-30",9.035,-6.83,29064200,{"date":1415,"open":1050,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-29",9.645,8.945,9.08,-0.61,-6.3,23875600,{"date":1423,"open":1424,"high":1425,"low":1018,"close":1426,"change":1427,"percent_change":390,"volume":1428,"transactions":9,"vwap":1426},"2026-01-28",10.05,10.1,9.69,-0.25,21146100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1431,"change":52,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1431},"2026-01-27",9.94,10,9.53,1.02,22815000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":624,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-26",10.285,10.325,9.8,9.84,-4.74,22043900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":470,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-23",10.925,10.965,10.17,10.33,-5.23,26553600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1234,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-22",10.72,10.93,10.635,10.9,2.64,20580100,{"date":1461,"open":1462,"high":1463,"low":1425,"close":1464,"change":252,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-21",10.575,10.79,10.62,1.63,25178300,{"date":1468,"open":1469,"high":1457,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-20",10.645,10.4,10.45,-0.65,-5.86,25517800,{"date":1476,"open":1477,"high":1478,"low":1455,"close":1479,"change":241,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-16",10.992,11.48,11.1,1.65,24601700,{"date":1483,"open":1484,"high":1485,"low":1457,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-15",11.28,11.38,10.92,-0.36,-3.19,25775900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1484,"change":728,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1484},"2026-01-14",10.91,11.3,10.8,1.81,26566800,{"date":1498,"open":1499,"high":1500,"low":1492,"close":1501,"change":624,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-13",11.55,11.6,11.08,-4.24,30587300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-12",12.03,12.095,11.46,11.57,-0.18,-1.53,39628800,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":151,"percent_change":787,"volume":1518,"transactions":9,"vwap":1517},"2026-01-09",11.29,12.31,11.75,39276900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":408,"percent_change":1487,"volume":1525,"transactions":9,"vwap":1524},"2026-01-08",10.98,11.16,10.61,11.02,27671400,{"date":1527,"open":1508,"high":1528,"low":1529,"close":1530,"change":389,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-07",11.49,10.96,11.06,-1.51,22517500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1027,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-06",11.085,11.281,10.74,11.23,2.09,28352800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":28,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-05",10.75,11.285,10.53,11,3.77,25729100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":694,"volume":1556,"transactions":9,"vwap":1554},"2026-01-02",10.29,10.625,10.14,10.6,0.63,27204200,{"date":1558,"open":1432,"high":1559,"low":1560,"close":1561,"change":313,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-31",10.072,9.86,9.97,-0.7,23644600,{"date":1565,"open":1471,"high":1545,"low":1566,"close":1567,"change":1078,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-30",10.025,10.04,-3.55,22299400,{"date":1571,"open":1572,"high":1463,"low":1573,"close":1574,"change":1370,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-29",10.47,10.291,10.41,-2.71,21160100,{"date":1578,"open":1579,"high":1486,"low":1580,"close":1581,"change":368,"percent_change":1145,"volume":1582,"transactions":9,"vwap":1581},"2025-12-26",10.89,10.52,10.7,17999700,{"date":1584,"open":1529,"high":1524,"low":1585,"close":1457,"change":800,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1457},"2025-12-24",10.76,-0.91,10470800,{"date":1589,"open":1530,"high":1590,"low":1591,"close":1546,"change":854,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1546},"2025-12-23",11.15,10.772,-2.4,17619900,{"date":1595,"open":1590,"high":1596,"low":1597,"close":1598,"change":662,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-22",11.525,11.07,11.27,2.27,17767400,{"date":1602,"open":1603,"high":1522,"low":1604,"close":1524,"change":1133,"percent_change":983,"volume":1605,"transactions":9,"vwap":1524},"2025-12-19",10.99,10.81,24213000,{"date":1607,"open":1608,"high":1499,"low":1609,"close":1579,"change":800,"percent_change":1586,"volume":1610,"transactions":9,"vwap":1579},"2025-12-18",11.33,10.84,20931500,{"date":1612,"open":1538,"high":1499,"low":1613,"close":1603,"change":749,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1603},"2025-12-17",10.97,-1.08,22703900,{"date":1617,"open":1618,"high":1590,"low":1618,"close":1619,"change":1620,"percent_change":127,"volume":1621,"transactions":9,"vwap":1619},"2025-12-16",10.55,11.11,0.32,18461100,{"date":1623,"open":1624,"high":1625,"low":1454,"close":1463,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1463},"2025-12-15",11.67,11.699,-0.86,-7.38,27790800,{"date":1630,"open":1631,"high":1632,"low":1478,"close":1633,"change":1310,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-12",12.24,12.64,11.65,-3.16,27359300,{"date":1637,"open":1638,"high":1506,"low":1639,"close":1506,"change":1510,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1506},"2025-12-11",12,11.521,-1.47,22662900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":800,"percent_change":298,"volume":1648,"transactions":9,"vwap":1647},"2025-12-10",12.255,12.47,11.99,12.21,21337700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1516,"change":1078,"percent_change":718,"volume":1654,"transactions":9,"vwap":1516},"2025-12-09",12.512,12.737,12.275,25259300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":609,"percent_change":713,"volume":1661,"transactions":9,"vwap":1660},"2025-12-08",13.04,13.12,12.51,12.68,16470400,{"date":1663,"open":1660,"high":1664,"low":1665,"close":1666,"change":408,"percent_change":429,"volume":1667,"transactions":9,"vwap":1666},"2025-12-05",12.95,12.5,12.76,18291400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1434,"percent_change":888,"volume":1674,"transactions":9,"vwap":1673},"2025-12-04",11.69,12.98,11.64,12.8,29987600,{"date":1676,"open":1677,"high":1678,"low":1529,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-03",11.13,11.8,11.78,0.56,4.99,20472800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":830,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-02",11.77,12.1,11.21,11.22,-2.6,22016500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1203,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-01",11.71,12.02,11.44,11.52,-4.4,22757400,{"date":1700,"open":1701,"high":1702,"low":1678,"close":1703,"change":1027,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-28",11.95,12.14,12.05,1.95,11085900,{"date":1707,"open":1686,"high":1708,"low":1679,"close":1709,"change":749,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-26",12.23,11.82,-1.01,19967100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":559,"percent_change":609,"volume":1718,"transactions":9,"vwap":1717},"2025-11-25",11.76,12.16,11.36,11.94,19137700,{"date":1720,"open":1721,"high":1722,"low":1515,"close":1701,"change":151,"percent_change":606,"volume":1723,"transactions":9,"vwap":1701},"2025-11-24",11.39,11.985,24625800,{"date":1725,"open":1688,"high":1726,"low":1727,"close":1688,"change":313,"percent_change":875,"volume":1728,"transactions":9,"vwap":1688},"2025-11-21",11.47,10.35,51738300,{"date":1730,"open":1645,"high":1731,"low":1732,"close":1515,"change":1733,"percent_change":718,"volume":1734,"transactions":9,"vwap":1515},"2025-11-20",13.19,11.25,-0.34,53625900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":52,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-19",11.66,12.01,11.375,11.63,0.87,26398800,{"date":1744,"open":1745,"high":1517,"low":1613,"close":1746,"change":52,"percent_change":1741,"volume":1747,"transactions":9,"vwap":1746},"2025-11-18",11.19,11.53,32819100,{"date":1749,"open":1750,"high":1751,"low":1598,"close":1752,"change":96,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-17",11.96,12.155,11.43,-6.08,29540800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":67,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-14",11.695,12.49,11.545,12.17,-0.41,28158400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":419,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-13",12.995,13.01,11.87,12.22,-7.7,43405700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":368,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-12",13.665,13.87,13.21,13.24,-1.49,28068500,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-11",14.3,13.3,13.44,-0.97,-6.73,31265000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1323,"volume":1794,"transactions":9,"vwap":1792},"2025-11-10",14.965,14.977,14.14,14.41,0.27,36662300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1791,"change":189,"percent_change":713,"volume":1800,"transactions":9,"vwap":1791},"2025-11-07",14.115,14.8,13.715,49784400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1777,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-06",15.51,15.68,14.225,14.23,-9.48,44665100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1812,"change":136,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-05",15.56,15.72,15.01,3.9,28137200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-04",16.24,16.562,15.03,15.13,-1.98,-11.57,48168100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-03",17.675,17.85,16.42,17.11,-0.51,-2.89,36075600,{"date":1835,"open":1836,"high":1827,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-10-31",17.27,16.8,17.62,0.75,4.45,28277600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1298,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-30",17.69,17.93,16.86,16.87,-7.05,31318000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":639,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-29",17.84,18.359,17.35,18.15,2.48,30301100,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":875,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-28",18.37,18.76,17.55,17.71,-3.38,31267000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":499,"percent_change":1704,"volume":1872,"transactions":9,"vwap":1871},"2025-10-27",18.53,19.09,18.16,18.33,24917100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":844,"volume":1880,"transactions":9,"vwap":1878},"2025-10-24",18.72,18.98,17.91,17.98,-0.26,28596600,{"date":1882,"open":1883,"high":1884,"low":1863,"close":1885,"change":923,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-23",17.89,18.7,18.24,2.7,28190000,{"date":1889,"open":1845,"high":1890,"low":1891,"close":1892,"change":38,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-10-22",18.17,16.56,17.76,-2.58,43563800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-21",18.95,19.35,18.01,18.23,-0.83,-4.35,43437400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":209,"percent_change":349,"volume":1910,"transactions":9,"vwap":1909},"2025-10-20",19.685,20.17,18.875,19.059999,33849300,{"date":1912,"open":1913,"high":1914,"low":1868,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-17",19.945,20.4,19.02,-1.74,-8.38,47521800,{"date":1920,"open":1921,"high":26,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-16",21.69,20.22,20.76,-0.64,-2.99,42603000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-15",21.65,21.88,20.214,21.4,0.54,2.59,54906500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-14",18.57,21.53,18.52,20.86,1.72,8.99,77114200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-13",17.92,19.385,17.79,19.14,1.78,10.25,56562800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-10",18.74,19.205,17.324,17.36,-1.22,-6.57,57335700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":830,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-10-09",19.035,19.21,18.435,18.58,-1.59,44906200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":210,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-08",18.42,20.075001,18.29,18.88,3.74,100252900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":67,"percent_change":854,"volume":1985,"transactions":9,"vwap":1984},"2025-10-07",18.62,18.795,17.3,18.2,47525700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":28,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-06",18.18,18.9,17.835,18.25,2.24,51638100,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1828,"change":251,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1828},"2025-10-03",18.09,19.1,17.29,0.06,74999200,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1852,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1852},"2025-10-02",16.55,18.39,16.45,1.69,10.46,86701700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":322,"percent_change":639,"volume":2015,"transactions":9,"vwap":2014},"2025-10-01",16.07,16.49,15.7,16.15,60330700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":28,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-09-30",15.575,16.135,15.3,16.08,2.55,57885900,{"date":2025,"open":2026,"high":2027,"low":1803,"close":1804,"change":1879,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1804},"2025-09-29",16.113,16.27,-1.63,49711900,{"date":2031,"open":2032,"high":2033,"low":1804,"close":2034,"change":1761,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-26",16.455,16.868,15.94,-2.51,44432800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":844,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-25",16.84,17.296,15.82,16.35,-8.04,71742200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":854,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-24",18.025,18.3,17.4,17.78,-1.5,63478400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-09-23",17.775,19.33,17.22,18.049999,0.74,4.27,120299600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":773,"volume":2069,"transactions":9,"vwap":2067},"2025-09-22",16,17.65,15.545,17.31,1.06,90195700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-09-19",15.66,16.62,15.61,16.25,0.62,3.97,91711900,{"date":2080,"open":2081,"high":2075,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-09-18",15.6,14.77,15.63,0.51,3.37,84564900,{"date":2088,"open":2089,"high":1803,"low":2090,"close":2091,"change":836,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-09-17",14.685,14.305,15.12,2.93,83347300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":231,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-16",14.34,14.72,13.74,14.69,3.52,66617800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":322,"percent_change":231,"volume":2108,"transactions":9,"vwap":2107},"2025-09-15",14.36,15.21,14.04,14.19,74520600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1634,"volume":2116,"transactions":9,"vwap":2114},"2025-09-12",14.39,14.675,14.11,14.12,-0.46,46682300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1328,"percent_change":1547,"volume":2123,"transactions":9,"vwap":2122},"2025-09-11",14.045,14.89,13.92,14.58,61722300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-10",15.09,15.19,13.91,14.05,-0.8,-5.39,74698800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":806,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-09",15.025,15.26,14.64,14.85,-2.88,67708300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":459,"volume":2148,"transactions":9,"vwap":2146},"2025-09-08",14.48,15.53,14.02,15.29,1.03,112646300,{"date":2150,"open":2151,"high":1792,"low":2152,"close":2153,"change":2154,"percent_change":568,"volume":2155,"transactions":9,"vwap":2153},"2025-09-05",13.54,12.81,14.26,0.97,95630500,{"date":2157,"open":2158,"high":1783,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-09-04",12.72,12.66,13.29,0.55,4.32,86769700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-09-03",13.615,13.7,12.65,12.74,-0.68,-5.07,65324500,{"date":2174,"open":2175,"high":2176,"low":1702,"close":2177,"change":28,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-09-02",12.59,13.52,13.42,3.07,81091900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-08-29",12.7,13.03,12.19,13.02,0.49,3.91,81674900,{"date":2190,"open":2191,"high":1666,"low":2191,"close":2192,"change":2076,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-08-28",12.07,12.53,5.21,64222100,{"date":2196,"open":1686,"high":2197,"low":2198,"close":2199,"change":21,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-27",12.33,11.86,11.91,-0.92,51890500,{"date":2203,"open":2184,"high":2204,"low":2205,"close":1694,"change":189,"percent_change":96,"volume":2206,"transactions":9,"vwap":1694},"2025-08-26",12.69,11.92,69505800,{"date":2208,"open":2209,"high":2168,"low":2210,"close":2211,"change":2212,"percent_change":330,"volume":2213,"transactions":9,"vwap":2211},"2025-08-25",12.454,12.045,12.11,-0.45,52018800,{"date":2215,"open":1715,"high":2216,"low":2217,"close":2218,"change":73,"percent_change":1886,"volume":2219,"transactions":9,"vwap":2218},"2025-08-22",12.78,11.81,12.56,51011100,{"date":2221,"open":2222,"high":2222,"low":1738,"close":1708,"change":220,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1708},"2025-08-21",12.58,-1.69,34168700,{"date":2226,"open":2227,"high":1776,"low":1506,"close":2228,"change":1626,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-20",13.14,12.44,-6.47,42533700,{"date":2232,"open":2233,"high":2234,"low":1731,"close":1782,"change":450,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1782},"2025-08-19",14.75,14.825,-10.26,45479600,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-08-18",15.38,15.49,14.28,14.82,-0.77,-4.94,42685900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-08-15",16.535,16.59,15.4,15.59,-0.95,-5.74,41057200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":209,"percent_change":304,"volume":2261,"transactions":9,"vwap":2260},"2025-08-14",16.059999,16.73,15.9,16.54,46720200,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":777,"volume":2269,"transactions":9,"vwap":2267},"2025-08-13",16.31,17.08,15.48,16.5,0.52,57753000,{"date":2271,"open":2272,"high":2012,"low":2273,"close":2274,"change":549,"percent_change":231,"volume":2275,"transactions":9,"vwap":2274},"2025-08-12",15.85,15.57,15.98,71357800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2259,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2259},"2025-08-11",13.64,16.030001,13.62,2.35,17.34,122148400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-08-08",13.16,14.247,12.75,13.55,2.83,26.4,206653500,{"date":2294,"open":2295,"high":1530,"low":1471,"close":1454,"change":609,"percent_change":96,"volume":2296,"transactions":9,"vwap":1454},"2025-08-07",10.94,53233800,{"date":2298,"open":2299,"high":2300,"low":1554,"close":1494,"change":1078,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1494},"2025-08-06",11.17,11.2,-3.31,26406800,{"date":2304,"open":1486,"high":1515,"low":2305,"close":2299,"change":1328,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2299},"2025-08-05",10.745,4.98,30589700,{"date":2309,"open":1439,"high":2310,"low":2311,"close":2312,"change":1328,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-04",10.82,10.185,10.64,5.24,24631100,{"date":2316,"open":2317,"high":2318,"low":2319,"close":600,"change":261,"percent_change":2320,"volume":2321,"transactions":9,"vwap":600},"2025-08-01",9.99,10.38,9.71,-2.13,25664600,{"date":2323,"open":2324,"high":1529,"low":2325,"close":1449,"change":670,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1449},"2025-07-31",10.67,10.32,-0.58,25416800,{"date":2329,"open":1581,"high":2310,"low":1952,"close":2330,"change":830,"percent_change":95,"volume":2331,"transactions":9,"vwap":2330},"2025-07-30",10.39,19763700,{"date":2333,"open":1745,"high":1515,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-07-29",10.63,10.69,-0.55,-4.89,27216000,{"date":2340,"open":2341,"high":1631,"low":1619,"close":2342,"change":38,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-07-28",11.97,11.24,-4.01,27830500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":1693,"change":1427,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1693},"2025-07-25",11.995,12.0050001,11.51,-2.09,37712400,{"date":2353,"open":2354,"high":2355,"low":1678,"close":1750,"change":677,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1750},"2025-07-24",12.25,12.45,-1.97,47295000,{"date":2359,"open":2360,"high":1708,"low":2361,"close":2362,"change":2363,"percent_change":1065,"volume":2364,"transactions":9,"vwap":2362},"2025-07-23",11.505,11.415,12.2,0.86,36590100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1487,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-07-22",11.725,11.775,11.09,11.34,-3.08,29908600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-07-21",13,13.555,11.68,11.7,-1.11,-8.67,64418200,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2152,"change":252,"percent_change":1156,"volume":2387,"transactions":9,"vwap":2152},"2025-07-18",12.97,13.11,12.35,41741900,{"date":2389,"open":1646,"high":2216,"low":1750,"close":1632,"change":2363,"percent_change":568,"volume":2390,"transactions":9,"vwap":1632},"2025-07-17",52110900,{"date":2392,"open":1746,"high":2393,"low":2394,"close":1679,"change":923,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1679},"2025-07-16",11.878,11.04,4.25,43431500,{"date":2398,"open":1693,"high":2399,"low":2400,"close":1493,"change":735,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1493},"2025-07-15",11.73,11.14,-1.31,29778500,{"date":2404,"open":1479,"high":2405,"low":2334,"close":2406,"change":749,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-07-14",11.465,11.45,-1.04,43897400,{"date":2410,"open":1703,"high":2386,"low":1726,"close":1509,"change":1393,"percent_change":1473,"volume":2411,"transactions":9,"vwap":1509},"2025-07-11",38674400,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1419,"percent_change":1216,"volume":2418,"transactions":9,"vwap":2417},"2025-07-10",12.96,13.39,11.85,12.29,62698200,{"date":2420,"open":2421,"high":2160,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-07-09",13.2,12.42,12.9,0.19,1.49,67944100,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1670,"volume":2434,"transactions":9,"vwap":2432},"2025-07-08",12.04,13.415,11.9,12.71,1.33,119154900,{"date":2436,"open":1613,"high":2437,"low":2438,"close":1485,"change":1344,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1485},"2025-07-07",11.62,10.48,2.61,41685300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2369,"change":199,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2369},"2025-07-03",11.4,11.54,11.03,-1.42,24813300,{"date":2449,"open":2450,"high":2370,"low":2450,"close":1732,"change":2451,"percent_change":530,"volume":2452,"transactions":9,"vwap":1732},"2025-07-02",10.5,0.77,56281500,{"date":2454,"open":2455,"high":1618,"low":2456,"close":2438,"change":1427,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2438},"2025-07-01",10.525,9.89,-2.33,40563600,{"date":2460,"open":2461,"high":1455,"low":1042,"close":2462,"change":2463,"percent_change":895,"volume":2464,"transactions":9,"vwap":2462},"2025-06-30",10.065,10.73,0.9,64027000,{"date":2466,"open":1425,"high":1438,"low":2467,"close":2468,"change":189,"percent_change":1586,"volume":2469,"transactions":9,"vwap":2468},"2025-06-27",9.62,9.83,37972800,{"date":2471,"open":2472,"high":2311,"low":1033,"close":2473,"change":499,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-26",9.66,9.92,3.66,36711800,{"date":2477,"open":2478,"high":1470,"low":904,"close":2479,"change":1427,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-06-25",10.12,9.57,-2.55,33640800,{"date":2483,"open":2484,"high":2485,"low":2467,"close":2486,"change":73,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-06-24",9.665,10.22,9.82,3.48,48375900,{"date":2490,"open":2491,"high":2492,"low":2493,"close":1015,"change":609,"percent_change":2494,"volume":2495,"transactions":9,"vwap":1015},"2025-06-23",9.27,9.625,9.06,-0.84,37174500,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2479,"change":1273,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2479},"2025-06-20",9.525,9.65,9.2,1.59,24792500,{"date":2504,"open":1026,"high":2498,"low":2505,"close":2506,"change":549,"percent_change":2363,"volume":2507,"transactions":9,"vwap":2506},"2025-06-18",9.21,9.42,22874800,{"date":2509,"open":2479,"high":1561,"low":2510,"close":2511,"change":1310,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-06-17",9.315,9.34,-3.91,27167500,{"date":2515,"open":2516,"high":2517,"low":2518,"close":1016,"change":2076,"percent_change":415,"volume":2519,"transactions":9,"vwap":1016},"2025-06-16",9.29,9.75,9.23,28115900,{"date":2521,"open":1418,"high":2522,"low":2523,"close":1316,"change":1078,"percent_change":2512,"volume":2524,"transactions":9,"vwap":1316},"2025-06-13",9.38,9.01,25568600,{"date":2526,"open":2527,"high":2528,"low":2529,"close":1044,"change":854,"percent_change":1173,"volume":2530,"transactions":9,"vwap":1044},"2025-06-12",9.631,9.73,9.46,21634000,{"date":2532,"open":1431,"high":2533,"low":2499,"close":2534,"change":67,"percent_change":1831,"volume":2535,"transactions":9,"vwap":2534},"2025-06-11",10.21,9.74,26334800,{"date":2537,"open":1567,"high":1553,"low":2538,"close":2539,"change":2540,"percent_change":1398,"volume":2541,"transactions":9,"vwap":2539},"2025-06-10",9.76,9.79,-0.23,24220700,{"date":2543,"open":2318,"high":2544,"low":2545,"close":2546,"change":189,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-06-09",10.51,9.91,10.02,-0.89,27717100,{"date":2550,"open":2551,"high":2552,"low":1426,"close":600,"change":705,"percent_change":427,"volume":2553,"transactions":9,"vwap":600},"2025-06-06",9.735,10.24,32307900,{"date":2555,"open":2556,"high":2556,"low":2491,"close":1044,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1044},"2025-06-05",10.16,-0.69,-6.79,34707500,{"date":2561,"open":2562,"high":2485,"low":1016,"close":2556,"change":1027,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2556},"2025-06-04",10.03,2.32,30815500,{"date":2566,"open":1952,"high":2567,"low":1441,"close":2568,"change":408,"percent_change":1093,"volume":2569,"transactions":9,"vwap":2568},"2025-06-03",10.435,9.93,26313200,{"date":2571,"open":2546,"high":2572,"low":2319,"close":1561,"change":1355,"percent_change":2573,"volume":2574,"transactions":9,"vwap":1561},"2025-06-02",10.15,-1.38,19999200,{"date":2576,"open":2577,"high":2544,"low":2578,"close":600,"change":158,"percent_change":2579,"volume":2580,"transactions":9,"vwap":600},"2025-05-30",10.37,9.85,-3.99,26535100,{"date":2582,"open":1716,"high":2583,"low":2007,"close":1545,"change":806,"percent_change":2343,"volume":2584,"transactions":9,"vwap":1545},"2025-05-29",11.59,37411900,{"date":2586,"open":1677,"high":2400,"low":2587,"close":1613,"change":735,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1613},"2025-05-28",10.57,-1.35,35501800,{"date":2591,"open":2478,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2021,"volume":2596,"transactions":9,"vwap":2594},"2025-05-27",11.166,10.07,11.12,1.54,79246700,{"date":2598,"open":2599,"high":2528,"low":2491,"close":1032,"change":230,"percent_change":117,"volume":2600,"transactions":9,"vwap":1032},"2025-05-23",9.31,21392500,{"date":2602,"open":2603,"high":2546,"low":2604,"close":2605,"change":549,"percent_change":1177,"volume":2606,"transactions":9,"vwap":2605},"2025-05-22",9.45,9.262,9.55,29796900,{"date":2608,"open":2528,"high":1448,"low":1026,"close":1044,"change":1365,"percent_change":2609,"volume":2610,"transactions":9,"vwap":1044},"2025-05-21",-5.02,35476700,{"date":2612,"open":1727,"high":2613,"low":2486,"close":1561,"change":830,"percent_change":718,"volume":2614,"transactions":9,"vwap":1561},"2025-05-20",10.36,30337600,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2200,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-05-19",10.65,10.71,10.2,10.27,-8.22,37643700,{"date":2624,"open":1515,"high":2443,"low":2625,"close":1745,"change":241,"percent_change":1465,"volume":2626,"transactions":9,"vwap":1745},"2025-05-16",10.842,26997100,{"date":2628,"open":1752,"high":2437,"low":1457,"close":2629,"change":1010,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-05-15",11.01,-6.38,29309000,{"date":2633,"open":1633,"high":2168,"low":2349,"close":1714,"change":231,"percent_change":2634,"volume":2635,"transactions":9,"vwap":1714},"2025-05-14",4.44,60243900,{"date":2637,"open":1677,"high":2638,"low":2639,"close":2640,"change":662,"percent_change":1599,"volume":2641,"transactions":9,"vwap":2640},"2025-05-13",11.595,10.95,11.26,51976200,{"date":2643,"open":2644,"high":1688,"low":2645,"close":2629,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2629},"2025-05-12",9.535,9.522,2.03,22.61,92371600,{"date":2650,"open":2651,"high":1431,"low":1008,"close":894,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":894},"2025-05-09",9.7,-0.76,-7.8,43415600,{"date":2656,"open":2657,"high":2658,"low":1308,"close":2534,"change":2659,"percent_change":296,"volume":2660,"transactions":9,"vwap":2534},"2025-05-08",9.565,9.87,0.57,34317800,{"date":2662,"open":2663,"high":2491,"low":2664,"close":2665,"change":230,"percent_change":73,"volume":2666,"transactions":9,"vwap":2665},"2025-05-07",9.05,9.02,9.17,16575400,{"date":2668,"open":1008,"high":1035,"low":2669,"close":1035,"change":67,"percent_change":647,"volume":2670,"transactions":9,"vwap":1035},"2025-05-06",8.71,17364800,{"date":2672,"open":2516,"high":2673,"low":2674,"close":2675,"change":368,"percent_change":2320,"volume":2676,"transactions":9,"vwap":2675},"2025-05-05",9.435,9.15,9.19,15190700,{"date":2678,"open":2679,"high":1561,"low":2680,"close":2681,"change":304,"percent_change":2682,"volume":2631,"transactions":9,"vwap":2681},"2025-05-02",9.295,9.26,9.39,2.62,{"date":2684,"open":2685,"high":2472,"low":2686,"close":2674,"change":1355,"percent_change":1531,"volume":2687,"transactions":9,"vwap":2674},"2025-05-01",9.61,9.12,17644600,{"date":2689,"open":1307,"high":1043,"low":2690,"close":2516,"change":1510,"percent_change":1404,"volume":2691,"transactions":9,"vwap":2516},"2025-04-30",8.86,17072000,{"date":2693,"open":1426,"high":2534,"low":2506,"close":1044,"change":854,"percent_change":1173,"volume":2694,"transactions":9,"vwap":1044},"2025-04-29",13266300,{"date":182,"open":2492,"high":2696,"low":1043,"close":2534,"change":2697,"percent_change":983,"volume":2698,"transactions":9,"vwap":2534},9.845,0.115,19771800]