[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSTI":3,"homepage-market-summary":30,"stock-historical-SSTI":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SSTI","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},"SoundThinking, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","SoundThinking Inc is a public safety technology company that combines transformative solutions and strategic advisory services for law enforcement and civic leadership. Its flagship SafetySmart platform includes: ShotSpotter, the acoustic gunshot detection system; CrimeTracer, the foremost law enforcement search engine; CaseBuilder, a one-stop investigation management system; ResourceRouter, software that directs patrol and community anti-violence resources to help maximize their impact; PlateRangerTM powered by Rekor, an automatic license plate recognition (\"ALPR\") and vehicle identification solution; SafePointe, an AI-based weapons detection system.","305","Fremont, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.26,8.32,8.36,8.21,-0.06,-0.72,210245.92029,1215,8.2753,12.09,5.415,166627.83515834127,42.6,2351,{"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":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},17.429,132869,48497314.459902,-48.21,"2025-04-29",[185,186,194,203,213,221,230,238,247,256,266,275,285,296,304,314,324,334,343,354,361,371,381,390,401,411,419,428,438,448,458,466,474,481,487,494,502,511,520,528,538,547,555,565,574,583,592,601,610,618,628,635,645,655,661,668,676,683,694,700,706,712,716,723,731,737,741,748,754,761,769,775,782,788,795,799,807,815,821,829,837,843,848,857,864,869,875,880,885,891,897,904,911,919,926,933,940,946,951,958,965,971,978,983,990,996,1003,1009,1015,1020,1027,1033,1038,1042,1048,1053,1058,1063,1067,1074,1081,1085,1088,1093,1098,1105,1111,1116,1121,1126,1132,1136,1142,1149,1154,1160,1165,1170,1176,1181,1186,1191,1198,1202,1207,1213,1220,1228,1233,1237,1242,1247,1253,1259,1264,1271,1278,1283,1288,1295,1299,1306,1312,1316,1321,1325,1330,1336,1341,1346,1351,1359,1364,1369,1374,1380,1386,1390,1394,1397,1401,1405,1411,1416,1423,1430,1437,1442,1446,1453,1456,1463,1467,1472,1477,1482,1486,1489,1493,1498,1503,1508,1514,1518,1523,1529,1535,1541,1544,1548,1554,1559,1563,1567,1571,1576,1581,1586,1591,1596,1602,1606,1611,1614,1618,1625,1631,1635,1640,1644,1647,1652,1657,1664,1672,1678,1685,1691,1699,1705,1711,1719,1727,1736,1742,1748,1755,1762,1768,1777,1785,1794,1799,1804,1810,1815,1821,1827,1833,1840,1847,1853,1858,1866,1874,1882,1888,1894,1900,1904,1909,1917,1926,1932,1939,1943,1949,1953,1958,1966,1971,1977,1982,1988,1993,2000,2005,2011,2016,2021,2026,2032,2039,2045,2052,2060,2066,2072,2078,2085,2093,2097,2101,2107,2111,2117,2122,2126,2131,2135,2141,2146,2151,2157,2164,2171,2179,2187,2195,2201,2207,2215,2224,2230,2237,2244,2249,2256,2263,2268,2273,2279,2286,2293,2299,2305,2312,2318,2325,2331,2336,2341,2347,2351,2359,2365,2373,2381,2388,2395,2401,2408,2414,2421,2426,2433,2439,2445,2451,2457,2463,2469,2477,2482,2490],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":188,"low":17,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",8.46,-0.02,-0.24,57459.425035,979,8.3457,{"date":195,"open":17,"high":196,"low":17,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",8.39,8.34,0.02,0.24,84683.544286,982,8.343,{"date":204,"open":205,"high":206,"low":207,"close":17,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",8.33,8.4,8.3,-0.01,-0.12,69874.326486,1706,8.3344,{"date":214,"open":215,"high":216,"low":207,"close":205,"change":217,"percent_change":66,"volume":218,"transactions":219,"vwap":220},"2026-10-02",8.48,8.5,-0.11,79917.149543,1569,8.3441,{"date":222,"open":17,"high":223,"low":17,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",8.57,8.44,0.13,1.56,98391.932995,2402,8.4431,{"date":231,"open":19,"high":232,"low":19,"close":233,"change":52,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",8.78,8.31,1.22,574498.270627,6069,8.4653,{"date":239,"open":207,"high":240,"low":241,"close":19,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",8.43,8.18,2.74,50.09,5134568.916634,48282,8.2481,{"date":248,"open":249,"high":249,"low":26,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",5.59,5.47,-0.17,-3.01,41920.562258,918,5.4731,{"date":257,"open":258,"high":259,"low":250,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",5.55,5.65,5.64,0.17,3.11,61689.027019,701,5.6171,{"date":267,"open":268,"high":269,"low":250,"close":250,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",5.6,5.7,-0.21,-3.7,38136.807224,869,5.6051,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",5.8,5.645,5.68,-0.1,-1.73,33728.9207,1220,5.6867,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",5.6399,5.8849,5.45,5.78,0.29,5.28,111173.272621,3077,5.7029,{"date":297,"open":268,"high":260,"low":26,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",5.49,-0.09,-1.61,76751.516969,1561,5.4659,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",5.83,5.53,5.58,-0.28,-4.78,114790.619143,1438,5.6349,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":217,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",5.855,6.01,5.84,5.86,-1.84,38527.239345,1470,5.8918,{"date":325,"open":326,"high":327,"low":319,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",5.9,6.02,5.97,0.05,0.84,38148.975903,1353,5.9575,{"date":335,"open":336,"high":337,"low":259,"close":338,"change":52,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",5.76,5.95,5.92,1.72,63603.809944,2163,5.8502,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",5.61,5.9099,5.52,5.82,0.21,3.74,65773.938817,1585,5.7967,{"date":355,"open":356,"high":277,"low":345,"close":345,"change":173,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",5.7336,-0.53,112240.533788,2336,5.7034,{"date":362,"open":363,"high":364,"low":365,"close":260,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",5.75,5.7899,5.6011,-0.15,-2.59,74510.895963,1632,5.7101,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",6.1433,5.77,5.79,-0.2,-3.34,112512.110922,1428,5.897,{"date":382,"open":383,"high":383,"low":337,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",6.05,5.99,-0.125,-2.04,43084.852615,1153,6.0013,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",6.13,6.192,5.85,6.115,0.035,0.58,55436.993938,1007,6.0349,{"date":402,"open":403,"high":392,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",6.11,5.96,6.08,0.01,0.16,105434.087804,2194,6.0635,{"date":412,"open":413,"high":403,"low":328,"close":414,"change":52,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",6,6.07,1.68,97190.775442,1508,6.0411,{"date":420,"open":421,"high":422,"low":423,"close":328,"change":38,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",6.39,6.72,5.915,-7.3,173697.805713,2628,6.1046,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":199,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",6.19,6.56,6.0525,6.44,3.87,195864.657379,3170,6.3987,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":209,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",6.29,6.392,6.17,6.2,-1.9,87187.725472,2222,6.2458,{"date":449,"open":450,"high":421,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",6.03,6.005,6.32,0.3,4.98,130313.546343,2522,6.2407,{"date":459,"open":460,"high":430,"low":413,"close":327,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",6.1,-0.13,-2.11,101911.3112,2320,6.0757,{"date":467,"open":317,"high":468,"low":338,"close":469,"change":225,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",6.185,6.15,2.16,98792.384186,1791,6.0796,{"date":475,"open":476,"high":476,"low":277,"close":327,"change":366,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",6.14,-2.43,286535.661007,4152,5.9829,{"date":482,"open":483,"high":443,"low":404,"close":442,"change":198,"percent_change":73,"volume":484,"transactions":485,"vwap":486},"2026-08-21",6.16,205849.0364,3557,6.1097,{"date":488,"open":489,"high":443,"low":490,"close":469,"change":406,"percent_change":407,"volume":491,"transactions":492,"vwap":493},"2026-08-20",6.06,6.025,167320.923084,3037,6.1315,{"date":495,"open":496,"high":497,"low":374,"close":476,"change":199,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",5.89,6.25,4.07,203581.880838,3137,6.1065,{"date":503,"open":504,"high":505,"low":347,"close":326,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",5.54,5.945,0.32,5.73,300422.406922,6329,5.6967,{"date":512,"open":513,"high":513,"low":514,"close":308,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",6.24,5.57,-0.62,-10,551037.683113,7938,5.8425,{"date":521,"open":430,"high":522,"low":348,"close":443,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",6.66,-2.07,-25.03,873221.708958,14223,6.2965,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":168,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",8.25,8.41,8.1,8.27,1.47,39562.890612,2072,8.0561,{"date":539,"open":240,"high":240,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",8.07,8.15,0.04,0.49,33514.801376,1579,8.1599,{"date":548,"open":532,"high":541,"low":549,"close":550,"change":542,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",7.9,8.11,0.5,45356.727742,1222,8.0555,{"date":556,"open":557,"high":558,"low":559,"close":540,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",7.92,8.14,7.855,0.15,1.89,77916.765247,2085,8.0221,{"date":566,"open":567,"high":568,"low":569,"close":557,"change":407,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",7.72,7.97,7.56,2.06,161689.969736,2764,7.8186,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":280,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",7.85,7.71,7.76,-1.27,93860.658885,2745,7.7755,{"date":584,"open":205,"high":205,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",7.75,7.86,-0.37,-4.5,68916.116217,1892,7.8471,{"date":593,"open":576,"high":594,"low":576,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",8.28,8.23,0.38,4.84,66450.579569,1842,8.0891,{"date":602,"open":603,"high":604,"low":605,"close":576,"change":52,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",7.78,8.02,7.74,1.29,80338.277913,2481,7.8263,{"date":611,"open":604,"high":612,"low":613,"close":585,"change":376,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",8.12,7.41,-2.52,45497.072446,1519,7.6541,{"date":619,"open":620,"high":18,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",8.35,7.87,7.95,-0.41,-4.9,126392.138322,2489,8.2139,{"date":629,"open":215,"high":630,"low":18,"close":18,"change":461,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",8.68,-1.53,36607.58893,2054,8.5053,{"date":636,"open":637,"high":638,"low":530,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",8.42,8.53,8.49,0.045,0.53,47444.354455,3040,8.426,{"date":646,"open":637,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",8.6,8.235,8.445,0.175,2.12,64564.06983,4316,8.3751,{"date":656,"open":657,"high":637,"low":657,"close":533,"change":198,"percent_change":199,"volume":658,"transactions":659,"vwap":660},"2026-07-24",7.795,43256.171123,2260,8.2658,{"date":662,"open":19,"high":663,"low":550,"close":530,"change":173,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",8.515,-0.36,140363.860031,2230,8.2391,{"date":669,"open":197,"high":670,"low":671,"close":594,"change":280,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",8.38,8.145,-1.19,91576.399452,3418,8.2483,{"date":677,"open":678,"high":679,"low":678,"close":670,"change":461,"percent_change":631,"volume":680,"transactions":681,"vwap":682},"2026-07-21",8.2316,9,44241.197015,1799,8.4789,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",8.59,8.79,8.365,8.51,-0.08,-0.93,45662.664075,2542,8.5064,{"date":695,"open":696,"high":647,"low":530,"close":685,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":685},"2026-07-17",8.37,0.22,2.63,57200,{"date":701,"open":696,"high":702,"low":703,"close":696,"change":542,"percent_change":704,"volume":705,"transactions":9,"vwap":696},"2026-07-16",8.583,8.17,0.48,47400,{"date":707,"open":647,"high":708,"low":533,"close":205,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":205},"2026-07-15",8.95,-0.16,-1.88,63700,{"date":713,"open":223,"high":714,"low":215,"close":639,"change":689,"percent_change":690,"volume":715,"transactions":9,"vwap":639},"2026-07-14",8.98,53200,{"date":717,"open":718,"high":719,"low":720,"close":223,"change":689,"percent_change":721,"volume":722,"transactions":9,"vwap":223},"2026-07-13",8.69,8.895,8.532,-0.92,46400,{"date":724,"open":725,"high":726,"low":205,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",8.66,8.82,8.65,-0.14,-1.59,83300,{"date":732,"open":639,"high":726,"low":733,"close":686,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":686},"2026-07-09",8.414,0.28,3.29,110600,{"date":738,"open":232,"high":232,"low":670,"close":688,"change":158,"percent_change":739,"volume":740,"transactions":9,"vwap":688},"2026-07-08",-4.7,66700,{"date":742,"open":743,"high":744,"low":686,"close":745,"change":366,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-07",9.11,9.34,8.93,-1.65,70200,{"date":749,"open":750,"high":744,"low":679,"close":751,"change":752,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-06",9.03,9.08,0,42800,{"date":755,"open":756,"high":757,"low":679,"close":751,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":751},"2026-07-02",9.6,9.665,-0.57,-5.91,75000,{"date":762,"open":763,"high":764,"low":708,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",8.99,10.03,9.65,0.6,6.63,139400,{"date":770,"open":686,"high":771,"low":216,"close":772,"change":199,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-30",9.12,9.05,2.72,98400,{"date":776,"open":687,"high":777,"low":233,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",8.945,8.81,0.62,7.57,211600,{"date":783,"open":196,"high":232,"low":784,"close":785,"change":376,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-26",8.015,8.19,-2.38,1235400,{"date":789,"open":207,"high":790,"low":791,"close":196,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":196},"2026-06-25",8.75,8.195,0.09,1.08,265100,{"date":796,"open":603,"high":205,"low":603,"close":207,"change":797,"percent_change":18,"volume":798,"transactions":9,"vwap":207},"2026-06-24",0.64,211500,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-23",7.37,7.935,7.66,0.18,2.41,137400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":664,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-22",7.84,8,7.295,7.48,-4.59,147700,{"date":816,"open":817,"high":818,"low":817,"close":809,"change":291,"percent_change":819,"volume":820,"transactions":9,"vwap":809},"2026-06-18",7.6,8.08,3.84,201300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":198,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-17",7.5,7.94,7.335,7.55,0.27,128800,{"date":830,"open":823,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-16",7.625,7.385,7.53,0.03,0.4,94100,{"date":838,"open":839,"high":550,"low":840,"close":823,"change":357,"percent_change":841,"volume":842,"transactions":9,"vwap":823},"2026-06-15",8.09,7.425,-6.6,156100,{"date":844,"open":604,"high":639,"low":784,"close":845,"change":329,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-12",8.03,0.63,99500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-11",7.8,8.05,7.58,7.98,0.185,2.37,66100,{"date":858,"open":859,"high":860,"low":859,"close":657,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":657},"2026-06-10",7.62,7.93,0.085,1.1,66500,{"date":865,"open":866,"high":810,"low":867,"close":577,"change":406,"percent_change":225,"volume":868,"transactions":9,"vwap":577},"2026-06-09",7.69,7.49,77300,{"date":870,"open":812,"high":567,"low":871,"close":872,"change":168,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-08",7.44,7.7,1.58,274900,{"date":876,"open":833,"high":877,"low":801,"close":852,"change":20,"percent_change":878,"volume":879,"transactions":9,"vwap":852},"2026-06-05",7.695,-0.79,136700,{"date":881,"open":882,"high":810,"low":871,"close":883,"change":542,"percent_change":641,"volume":884,"transactions":9,"vwap":883},"2026-06-04",7.565,7.64,114800,{"date":886,"open":887,"high":888,"low":889,"close":817,"change":834,"percent_change":835,"volume":890,"transactions":9,"vwap":817},"2026-06-03",7.52,7.645,7.24,160900,{"date":892,"open":893,"high":576,"low":812,"close":780,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":780},"2026-06-02",7.67,-0.29,-3.69,123800,{"date":898,"open":613,"high":899,"low":900,"close":586,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":586},"2026-06-01",7.91,7.213,0.35,4.66,85300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":734,"percent_change":434,"volume":910,"transactions":9,"vwap":909},"2026-05-29",7.26,7.675,7.09,7.51,78700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":901,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-28",6.85,7.25,6.733,7.23,5.09,122700,{"date":920,"open":921,"high":922,"low":923,"close":922,"change":168,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-27",6.8,6.88,6.59,1.78,93800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":189,"percent_change":894,"volume":932,"transactions":9,"vwap":931},"2026-05-26",6.79,6.9,6.68,6.76,55900,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":122,"volume":939,"transactions":9,"vwap":937},"2026-05-22",6.64,6.93,6.78,0.14,90700,{"date":941,"open":942,"high":942,"low":431,"close":935,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":935},"2026-05-21",6.87,-0.23,-3.35,86700,{"date":947,"open":948,"high":949,"low":935,"close":942,"change":168,"percent_change":924,"volume":950,"transactions":9,"vwap":942},"2026-05-20",6.71,7.08,187400,{"date":952,"open":953,"high":928,"low":954,"close":955,"change":199,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-19",6.43,6.4,6.75,3.69,83100,{"date":959,"open":767,"high":960,"low":961,"close":962,"change":217,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-18",6.7,6.418,6.51,-1.66,69500,{"date":966,"open":392,"high":967,"low":392,"close":968,"change":329,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-15",6.65,6.62,0.76,149100,{"date":972,"open":513,"high":973,"low":469,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-14",6.745,6.57,0.43,7,149200,{"date":979,"open":767,"high":960,"low":476,"close":476,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":476},"2026-05-13",-0.55,-8.22,115100,{"date":984,"open":913,"high":985,"low":986,"close":987,"change":251,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-12",6.859,6.645,6.69,-2.48,73400,{"date":991,"open":992,"high":908,"low":431,"close":993,"change":728,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-11",6.95,6.86,-2,185800,{"date":997,"open":998,"high":999,"low":1000,"close":976,"change":1001,"percent_change":758,"volume":1002,"transactions":9,"vwap":976},"2026-05-08",7.01,7.05,6.82,-0.04,112800,{"date":1004,"open":921,"high":1005,"low":930,"close":1006,"change":506,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-07",7.118,7.04,4.76,95600,{"date":1010,"open":1011,"high":1011,"low":1012,"close":422,"change":943,"percent_change":1013,"volume":1014,"transactions":9,"vwap":422},"2026-05-06",6.98,6.685,-3.31,157200,{"date":1016,"open":1017,"high":889,"low":948,"close":992,"change":689,"percent_change":1018,"volume":1019,"transactions":9,"vwap":992},"2026-05-05",7.07,-1.14,72800,{"date":1021,"open":1022,"high":1023,"low":942,"close":1024,"change":542,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-04",6.97,7.17,7.03,0.57,99400,{"date":1028,"open":929,"high":1029,"low":1000,"close":1030,"change":261,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-01",7.015,6.99,2.49,57500,{"date":1034,"open":1035,"high":1030,"low":422,"close":1000,"change":67,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1000},"2026-04-30",6.84,-0.73,73200,{"date":1039,"open":913,"high":942,"low":1040,"close":942,"change":406,"percent_change":560,"volume":1041,"transactions":9,"vwap":942},"2026-04-29",6.74,96400,{"date":1043,"open":1044,"high":1045,"low":967,"close":993,"change":792,"percent_change":1046,"volume":1047,"transactions":9,"vwap":993},"2026-04-28",6.73,6.92,1.33,82500,{"date":1049,"open":948,"high":1035,"low":948,"close":1050,"change":1051,"percent_change":107,"volume":1052,"transactions":9,"vwap":1050},"2026-04-27",6.77,0.06,64800,{"date":1054,"open":522,"high":1055,"low":962,"close":948,"change":329,"percent_change":1056,"volume":1057,"transactions":9,"vwap":948},"2026-04-24",6.81,0.75,66000,{"date":1059,"open":937,"high":937,"low":1060,"close":522,"change":709,"percent_change":1061,"volume":1062,"transactions":9,"vwap":522},"2026-04-23",6.55,-2.35,62600,{"date":1064,"open":942,"high":936,"low":422,"close":1000,"change":834,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1000},"2026-04-22",0.44,45900,{"date":1068,"open":1022,"high":1069,"low":1070,"close":928,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":928},"2026-04-21",7.185,6.775,-0.18,-2.58,74600,{"date":1075,"open":929,"high":1076,"low":1077,"close":1022,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1022},"2026-04-20",7.125,6.765,0.07,1.01,60600,{"date":1082,"open":942,"high":1006,"low":1077,"close":929,"change":560,"percent_change":1083,"volume":1084,"transactions":9,"vwap":929},"2026-04-17",2.22,59000,{"date":1086,"open":931,"high":1055,"low":987,"close":955,"change":406,"percent_change":560,"volume":1087,"transactions":9,"vwap":955},"2026-04-16",48000,{"date":1089,"open":974,"high":1000,"low":1090,"close":1040,"change":261,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1040},"2026-04-15",6.525,2.59,100400,{"date":1094,"open":1095,"high":967,"low":1095,"close":974,"change":560,"percent_change":1096,"volume":1097,"transactions":9,"vwap":974},"2026-04-14",6.46,2.34,90600,{"date":1099,"open":430,"high":1100,"low":1101,"close":1102,"change":349,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-13",6.47,6.18,6.42,3.38,106200,{"date":1106,"open":422,"high":422,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-10",6.21,-0.5,-7.45,106300,{"date":1112,"open":948,"high":1044,"low":1113,"close":948,"change":189,"percent_change":1114,"volume":1115,"transactions":9,"vwap":948},"2026-04-09",6.5,-0.3,72200,{"date":1117,"open":955,"high":1118,"low":968,"close":1044,"change":804,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1044},"2026-04-08",6.905,2.75,133400,{"date":1122,"open":767,"high":1123,"low":1113,"close":1060,"change":1071,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1060},"2026-04-07",6.755,-2.67,142900,{"date":1127,"open":935,"high":1128,"low":1129,"close":1044,"change":1078,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1044},"2026-04-06",6.846,6.54,1.05,52900,{"date":1133,"open":953,"high":987,"low":954,"close":522,"change":1134,"percent_change":415,"volume":1135,"transactions":9,"vwap":522},"2026-04-02",0.11,44400,{"date":1137,"open":1138,"high":1077,"low":1129,"close":1060,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1060},"2026-04-01",6.67,-0.07,-1.06,61400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":968,"change":804,"percent_change":1147,"volume":1148,"transactions":9,"vwap":968},"2026-03-31",6.53,6.805,6.425,2.8,60200,{"date":1150,"open":1151,"high":1152,"low":440,"close":433,"change":329,"percent_change":1153,"volume":1092,"transactions":9,"vwap":433},"2026-03-30",6.41,6.485,0.78,{"date":1155,"open":1156,"high":1144,"low":1157,"close":421,"change":943,"percent_change":1158,"volume":1159,"transactions":9,"vwap":421},"2026-03-27",6.49,6.3,-3.47,103000,{"date":1161,"open":967,"high":1035,"low":1162,"close":968,"change":834,"percent_change":1163,"volume":1164,"transactions":9,"vwap":968},"2026-03-26",6.48,0.46,95500,{"date":1166,"open":1113,"high":522,"low":1167,"close":923,"change":792,"percent_change":1168,"volume":1169,"transactions":9,"vwap":923},"2026-03-25",6.375,1.38,92700,{"date":1171,"open":1172,"high":1173,"low":1100,"close":1113,"change":251,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1113},"2026-03-24",6.58,6.682,-2.55,97400,{"date":1177,"open":935,"high":931,"low":1095,"close":1138,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1138},"2026-03-23",0.19,2.93,93000,{"date":1182,"open":1100,"high":1183,"low":1184,"close":1162,"change":208,"percent_change":366,"volume":1185,"transactions":9,"vwap":1162},"2026-03-20",6.52,6.258,167300,{"date":1187,"open":1188,"high":1189,"low":443,"close":1156,"change":261,"percent_change":1190,"volume":1120,"transactions":9,"vwap":1156},"2026-03-19",6.31,6.585,2.69,{"date":1192,"open":923,"high":1193,"low":1194,"close":452,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":452},"2026-03-18",6.615,6.27,-0.4,-5.95,124500,{"date":1199,"open":913,"high":1011,"low":930,"close":422,"change":299,"percent_change":1200,"volume":1201,"transactions":9,"vwap":422},"2026-03-17",-1.32,117000,{"date":1203,"open":937,"high":1204,"low":1205,"close":1055,"change":407,"percent_change":805,"volume":1206,"transactions":9,"vwap":1055},"2026-03-16",6.94,6.575,124200,{"date":1208,"open":922,"high":1209,"low":1129,"close":967,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":967},"2026-03-13",6.91,-0.22,-3.2,130900,{"date":1214,"open":1017,"high":1215,"low":1216,"close":942,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":942},"2026-03-12",7.28,6.825,-0.32,-4.45,202600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":689,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-11",7.21,7.39,6.995,7.19,-1.1,122600,{"date":1229,"open":1204,"high":567,"low":928,"close":1230,"change":506,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-10",7.27,4.6,199500,{"date":1234,"open":999,"high":1017,"low":1138,"close":992,"change":1235,"percent_change":1158,"volume":1236,"transactions":9,"vwap":992},"2026-03-09",-0.25,134400,{"date":1238,"open":1162,"high":780,"low":1095,"close":1239,"change":1240,"percent_change":550,"volume":1241,"transactions":9,"vwap":1239},"2026-03-06",7.2,0.54,283800,{"date":1243,"open":440,"high":948,"low":1244,"close":522,"change":117,"percent_change":1245,"volume":1246,"transactions":9,"vwap":522},"2026-03-05",6.04,4.88,263800,{"date":1248,"open":1172,"high":1024,"low":443,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-04",6.35,-1.48,-18.9,401100,{"date":1254,"open":1255,"high":818,"low":1256,"close":1257,"change":329,"percent_change":797,"volume":1258,"transactions":9,"vwap":1257},"2026-03-03",7.47,7.43,7.83,186300,{"date":1260,"open":1239,"high":1261,"low":1262,"close":603,"change":704,"percent_change":1172,"volume":1263,"transactions":9,"vwap":603},"2026-03-02",7.815,7.029,184400,{"date":1265,"open":1266,"high":852,"low":1239,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-27",7.45,7.3,-0.31,-4.07,165400,{"date":1272,"open":1267,"high":883,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-26",7.12,7.61,0.36,4.97,179100,{"date":1279,"open":1280,"high":871,"low":1281,"close":914,"change":198,"percent_change":734,"volume":1282,"transactions":9,"vwap":914},"2026-02-25",7.4,7.225,116900,{"date":1284,"open":1017,"high":1285,"low":998,"close":916,"change":804,"percent_change":1286,"volume":1287,"transactions":9,"vwap":916},"2026-02-24",7.36,2.55,232200,{"date":1289,"open":1290,"high":567,"low":1291,"close":999,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":999},"2026-02-23",7.68,6.955,-0.56,-7.36,213900,{"date":1296,"open":801,"high":549,"low":801,"close":1274,"change":804,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1274},"2026-02-20",2.42,159400,{"date":1300,"open":567,"high":1301,"low":1302,"close":1256,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1256},"2026-02-19",7.82,6.925,0.45,6.45,327400,{"date":1307,"open":1256,"high":823,"low":1308,"close":1011,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1011},"2026-02-18",6.96,-0.45,-6.06,299300,{"date":1313,"open":887,"high":882,"low":1222,"close":1256,"change":366,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1256},"2026-02-17",-1.98,137900,{"date":1317,"open":801,"high":621,"low":1318,"close":852,"change":1178,"percent_change":1319,"volume":1320,"transactions":9,"vwap":852},"2026-02-13",7.14,2.57,159200,{"date":1322,"open":1023,"high":812,"low":993,"close":1223,"change":506,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1223},"2026-02-12",4.53,262300,{"date":1326,"open":1327,"high":826,"low":422,"close":1017,"change":943,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1017},"2026-02-11",7.38,-3.15,275700,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1267,"change":291,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1267},"2026-02-10",7.025,7.42,4.14,119900,{"date":1337,"open":1030,"high":1338,"low":1339,"close":998,"change":406,"percent_change":938,"volume":1340,"transactions":9,"vwap":998},"2026-02-09",7.11,6.735,112000,{"date":1342,"open":948,"high":1343,"low":1144,"close":976,"change":1344,"percent_change":1239,"volume":1345,"transactions":9,"vwap":976},"2026-02-06",7.18,0.47,408700,{"date":1347,"open":906,"high":1267,"low":1304,"close":1144,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1144},"2026-02-05",-0.8,-10.91,470800,{"date":1352,"open":1017,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-04",7.555,6.895,7.33,0.25,3.53,310800,{"date":1360,"open":1030,"high":1361,"low":974,"close":949,"change":329,"percent_change":1362,"volume":1363,"transactions":9,"vwap":949},"2026-02-03",7.13,0.71,457800,{"date":1365,"open":1308,"high":1239,"low":1366,"close":1024,"change":329,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1024},"2026-02-02",6.807,0.72,139100,{"date":1370,"open":1371,"high":1372,"low":929,"close":1011,"change":251,"percent_change":786,"volume":1373,"transactions":9,"vwap":1011},"2026-01-30",7.02,7.205,155300,{"date":1375,"open":1017,"high":1239,"low":1376,"close":1377,"change":792,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-29",6.674,7.15,1.27,230100,{"date":1381,"open":914,"high":1382,"low":1030,"close":1383,"change":209,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-28",7.35,7.06,-1.67,206800,{"date":1387,"open":867,"high":780,"low":1030,"close":1343,"change":1235,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1343},"2026-01-27",-3.36,177600,{"date":1391,"open":1266,"high":852,"low":1392,"close":1256,"change":198,"percent_change":827,"volume":1393,"transactions":9,"vwap":1256},"2026-01-26",7.34,133500,{"date":1395,"open":1274,"high":883,"low":1267,"close":613,"change":943,"percent_change":252,"volume":1396,"transactions":9,"vwap":613},"2026-01-23",127000,{"date":1398,"open":1266,"high":549,"low":1266,"close":883,"change":1399,"percent_change":1400,"volume":1315,"transactions":9,"vwap":883},"2026-01-22",0.26,3.52,{"date":1402,"open":1280,"high":1403,"low":976,"close":1327,"change":542,"percent_change":1240,"volume":1404,"transactions":9,"vwap":1327},"2026-01-21",8.229,153200,{"date":1406,"open":1407,"high":1407,"low":914,"close":1392,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1392},"2026-01-20",7.77,-0.43,-5.53,217600,{"date":1412,"open":550,"high":1413,"low":1255,"close":1407,"change":1414,"percent_change":1388,"volume":1415,"transactions":9,"vwap":1407},"2026-01-16",8.24,-0.27,210700,{"date":1417,"open":685,"high":1418,"low":604,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-15",8.83,8.04,-0.52,-6.07,105300,{"date":1424,"open":1425,"high":232,"low":1426,"close":1427,"change":146,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-14",8.74,8.45,8.56,-2.17,227300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":790,"change":1217,"percent_change":1435,"volume":1436,"transactions":9,"vwap":790},"2026-01-13",9.1,9.278,8.7,-3.53,296800,{"date":1438,"open":745,"high":1439,"low":686,"close":1440,"change":1078,"percent_change":1153,"volume":1441,"transactions":9,"vwap":1440},"2026-01-12",9.115,9.07,155800,{"date":1443,"open":708,"high":743,"low":1444,"close":679,"change":542,"percent_change":1303,"volume":1445,"transactions":9,"vwap":679},"2026-01-09",8.675,145800,{"date":1447,"open":1448,"high":1449,"low":647,"close":1450,"change":261,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-08",8.76,9.205,8.96,1.93,186900,{"date":1454,"open":703,"high":726,"low":824,"close":686,"change":1139,"percent_change":878,"volume":1455,"transactions":9,"vwap":686},"2026-01-07",318400,{"date":1457,"open":785,"high":1458,"low":1459,"close":1460,"change":797,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-06",8.9,8.115,8.86,7.79,247600,{"date":1464,"open":585,"high":196,"low":872,"close":1465,"change":1344,"percent_change":489,"volume":1466,"transactions":9,"vwap":1465},"2026-01-05",8.22,114400,{"date":1468,"open":550,"high":1469,"low":831,"close":585,"change":309,"percent_change":1470,"volume":1471,"transactions":9,"vwap":585},"2026-01-02",8.177,-3.49,147000,{"date":1473,"open":1474,"high":1475,"low":899,"close":845,"change":67,"percent_change":515,"volume":1476,"transactions":9,"vwap":845},"2025-12-31",8.06,8.088,246400,{"date":1478,"open":604,"high":1479,"low":810,"close":818,"change":834,"percent_change":1480,"volume":1481,"transactions":9,"vwap":818},"2025-12-30",8.121,0.37,258000,{"date":1483,"open":1257,"high":1484,"low":1257,"close":851,"change":752,"percent_change":752,"volume":1485,"transactions":9,"vwap":851},"2025-12-29",8.173,148000,{"date":1487,"open":810,"high":1459,"low":802,"close":851,"change":542,"percent_change":551,"volume":1488,"transactions":9,"vwap":851},"2025-12-26",88700,{"date":1490,"open":824,"high":1491,"low":824,"close":1491,"change":752,"percent_change":752,"volume":1492,"transactions":9,"vwap":1491},"2025-12-25",8.01,59871,{"date":1494,"open":824,"high":1495,"low":850,"close":1491,"change":792,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1491},"2025-12-24",8.29,1.14,59900,{"date":1499,"open":567,"high":839,"low":1500,"close":557,"change":792,"percent_change":1501,"volume":1502,"transactions":9,"vwap":557},"2025-12-23",7.656,1.15,232100,{"date":1504,"open":621,"high":1505,"low":577,"close":1257,"change":173,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1257},"2025-12-22",8.142,-0.38,131800,{"date":1509,"open":1419,"high":1510,"low":1511,"close":586,"change":146,"percent_change":1512,"volume":1513,"transactions":9,"vwap":586},"2025-12-19",8.167,7.785,-2.36,196900,{"date":1515,"open":586,"high":1516,"low":585,"close":851,"change":453,"percent_change":434,"volume":1517,"transactions":9,"vwap":851},"2025-12-18",8.155,88800,{"date":1519,"open":557,"high":1520,"low":872,"close":585,"change":1071,"percent_change":1521,"volume":1522,"transactions":9,"vwap":585},"2025-12-17",7.99,-2.27,157000,{"date":1524,"open":866,"high":1520,"low":1525,"close":860,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":860},"2025-12-16",7.31,0.23,2.99,93200,{"date":1530,"open":803,"high":1531,"low":1532,"close":872,"change":1134,"percent_change":1533,"volume":1534,"transactions":9,"vwap":872},"2025-12-15",7.778,7.459,1.45,153900,{"date":1536,"open":1537,"high":1537,"low":906,"close":1538,"change":1210,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-12",7.81,7.59,-2.82,118100,{"date":1542,"open":605,"high":559,"low":859,"close":1537,"change":198,"percent_change":1399,"volume":1543,"transactions":9,"vwap":1537},"2025-12-11",183100,{"date":1545,"open":780,"high":809,"low":1256,"close":1461,"change":938,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1461},"2025-12-10",1.83,116400,{"date":1549,"open":998,"high":1550,"low":1022,"close":1551,"change":846,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-09",7.685,7.65,8.97,272100,{"date":1555,"open":1556,"high":1024,"low":522,"close":1371,"change":1526,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1371},"2025-12-08",6.83,3.39,196600,{"date":1560,"open":935,"high":1024,"low":1172,"close":928,"change":560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":928},"2025-12-05",2.26,220600,{"date":1564,"open":1249,"high":967,"low":395,"close":935,"change":506,"percent_change":1565,"volume":1566,"transactions":9,"vwap":935},"2025-12-04",5.06,126500,{"date":1568,"open":476,"high":1095,"low":413,"close":452,"change":261,"percent_change":1569,"volume":1570,"transactions":9,"vwap":452},"2025-12-03",2.76,344100,{"date":1572,"open":1244,"high":1573,"low":290,"close":469,"change":261,"percent_change":1574,"volume":1575,"transactions":9,"vwap":469},"2025-12-02",6.23,2.84,589300,{"date":1577,"open":476,"high":1107,"low":337,"close":1578,"change":190,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-01",5.98,-3.86,111800,{"date":1582,"open":513,"high":1583,"low":469,"close":1584,"change":198,"percent_change":506,"volume":1585,"transactions":9,"vwap":1584},"2025-11-28",6.345,6.22,182600,{"date":1587,"open":1188,"high":1588,"low":483,"close":443,"change":461,"percent_change":1589,"volume":1590,"transactions":9,"vwap":443},"2025-11-26",6.34,-2.05,111400,{"date":1592,"open":1107,"high":962,"low":1593,"close":1594,"change":1078,"percent_change":89,"volume":1595,"transactions":9,"vwap":1594},"2025-11-25",6.145,6.33,106700,{"date":1597,"open":442,"high":1598,"low":405,"close":1599,"change":52,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-24",6.335,6.26,1.62,161600,{"date":1603,"open":496,"high":1588,"low":394,"close":483,"change":827,"percent_change":1604,"volume":1605,"transactions":9,"vwap":483},"2025-11-21",4.58,165200,{"date":1607,"open":1608,"high":1040,"low":1609,"close":496,"change":587,"percent_change":759,"volume":1610,"transactions":9,"vwap":496},"2025-11-20",6.36,5.835,150500,{"date":1612,"open":403,"high":1113,"low":383,"close":1599,"change":225,"percent_change":651,"volume":1613,"transactions":9,"vwap":1599},"2025-11-19",230400,{"date":1615,"open":1188,"high":1205,"low":338,"close":392,"change":190,"percent_change":1616,"volume":1617,"transactions":9,"vwap":392},"2025-11-18",-3.77,301200,{"date":1619,"open":998,"high":998,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-11-17",6.325,6.37,-0.64,-9.13,146000,{"date":1626,"open":1371,"high":1627,"low":1628,"close":998,"change":943,"percent_change":1629,"volume":1630,"transactions":9,"vwap":998},"2025-11-14",7.218,6.816,-3.18,283900,{"date":1632,"open":440,"high":817,"low":440,"close":889,"change":672,"percent_change":1633,"volume":1634,"transactions":9,"vwap":889},"2025-11-13",-14.12,620500,{"date":1636,"open":205,"high":1637,"low":594,"close":240,"change":168,"percent_change":1638,"volume":1639,"transactions":9,"vwap":240},"2025-11-12",8.749,1.44,102400,{"date":1641,"open":1642,"high":696,"low":853,"close":233,"change":1134,"percent_change":1643,"volume":957,"transactions":9,"vwap":233},"2025-11-11",8.2,1.34,{"date":1645,"open":810,"high":670,"low":586,"close":1642,"change":697,"percent_change":1569,"volume":1646,"transactions":9,"vwap":1642},"2025-11-10",114300,{"date":1648,"open":899,"high":1649,"low":1650,"close":853,"change":752,"percent_change":752,"volume":1651,"transactions":9,"vwap":853},"2025-11-07",7.995,7.735,87700,{"date":1653,"open":1427,"high":1427,"low":899,"close":853,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":853},"2025-11-06",-0.58,-6.78,129900,{"date":1658,"open":1659,"high":1660,"low":688,"close":1427,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1427},"2025-11-05",8.94,9.0050001,-0.34,-3.82,56100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1458,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1458},"2025-11-04",9.36,9.365,8.88,-0.63,-6.61,80000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":804,"percent_change":1451,"volume":1566,"transactions":9,"vwap":1677},"2025-11-03",9.38,9.89,9.29,9.53,{"date":1679,"open":1680,"high":1681,"low":679,"close":1682,"change":560,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-31",9.16,9.395,9.35,1.63,159500,{"date":1686,"open":1687,"high":756,"low":1688,"close":1689,"change":752,"percent_change":752,"volume":1690,"transactions":9,"vwap":1689},"2025-10-30",9.15,9.13,9.2,175000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1689,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1689},"2025-10-29",9.9,9.944,9.155,-0.7,-7.07,136000,{"date":1700,"open":1701,"high":1702,"low":765,"close":1693,"change":349,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1693},"2025-10-28",9.69,10,2.17,170600,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1701,"change":96,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1701},"2025-10-27",10.58,9.55,-7.09,263500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1669,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-10-24",11.15,11.16,10.41,10.43,-5.7,69800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":938,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-10-23",10.96,11.18,10.843,11.06,1.28,124400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-10-22",11.44,11.607,10.85,10.92,-0.48,-4.21,106600,{"date":1737,"open":1738,"high":1739,"low":1713,"close":1740,"change":1051,"percent_change":641,"volume":1741,"transactions":9,"vwap":1740},"2025-10-21",11.33,11.43,11.4,45600,{"date":1743,"open":1744,"high":1745,"low":1724,"close":1746,"change":453,"percent_change":773,"volume":1747,"transactions":9,"vwap":1746},"2025-10-20",11.14,11.557,11.34,140400,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":357,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-17",11.52,11.01,11.04,-4.58,81100,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":461,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-16",11.72,11.5,11.57,-1.11,56500,{"date":1763,"open":1764,"high":1765,"low":1758,"close":1766,"change":198,"percent_change":261,"volume":1767,"transactions":9,"vwap":1766},"2025-10-15",11.73,11.88,11.7,108300,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-10-14",11.47,11.747,11.233,11.68,0.2,1.74,31400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":261,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-13",11.53,11.555,11.295,11.48,1.5,50200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-10-10",12.05,12.089,11.225,11.31,-0.69,-5.75,59800,{"date":1795,"open":25,"high":25,"low":1796,"close":1797,"change":752,"percent_change":752,"volume":1798,"transactions":9,"vwap":1797},"2025-10-09",11.93,12,64500,{"date":1800,"open":1801,"high":25,"low":1802,"close":1797,"change":198,"percent_change":261,"volume":1803,"transactions":9,"vwap":1797},"2025-10-08",11.99,11.895,35100,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1139,"percent_change":1654,"volume":1809,"transactions":9,"vwap":1808},"2025-10-07",12.04,11.78,11.98,46900,{"date":1811,"open":1812,"high":1813,"low":1797,"close":1787,"change":1078,"percent_change":397,"volume":1814,"transactions":9,"vwap":1787},"2025-10-06",12.13,12.14,45400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1808,"change":198,"percent_change":261,"volume":1820,"transactions":9,"vwap":1808},"2025-10-03",12.02,12.245,11.87,60000,{"date":1822,"open":1806,"high":1806,"low":1823,"close":1824,"change":689,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-10-02",11.84,11.96,-0.66,23400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1806,"change":189,"percent_change":251,"volume":1832,"transactions":9,"vwap":1806},"2025-10-01",11.94,12.225,11.81,57100,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":329,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-09-30",11.83,12.12,12.06,0.42,59400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":542,"percent_change":73,"volume":1846,"transactions":9,"vwap":1845},"2025-09-29",11.97,12.19,11.685,12.01,87000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1842,"change":506,"percent_change":1119,"volume":1852,"transactions":9,"vwap":1842},"2025-09-26",11.67,12.07,11.65,66900,{"date":1854,"open":1855,"high":1855,"low":1758,"close":1851,"change":1669,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1851},"2025-09-25",12.16,-5.13,103600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":728,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-24",12.46,12.5,12.26,12.28,-1.13,25800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1071,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-09-23",12.72,12.755,12.34,12.42,-1.43,58400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":506,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-22",12.25,12.685,12.2,12.6,2.61,76300,{"date":1883,"open":1884,"high":1885,"low":1855,"close":1863,"change":217,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1863},"2025-09-19",12.4,12.54,-0.89,72500,{"date":1889,"open":1890,"high":1879,"low":1891,"close":1892,"change":1275,"percent_change":1527,"volume":1893,"transactions":9,"vwap":1892},"2025-09-18",12.23,12.21,12.39,88000,{"date":1895,"open":1884,"high":1896,"low":1897,"close":1898,"change":309,"percent_change":1521,"volume":1899,"transactions":9,"vwap":1898},"2025-09-17",12.53,11.805,12.03,84500,{"date":1901,"open":1870,"high":1884,"low":1876,"close":1902,"change":299,"percent_change":1036,"volume":1903,"transactions":9,"vwap":1902},"2025-09-16",12.31,46500,{"date":1905,"open":1860,"high":1906,"low":1907,"close":1884,"change":1139,"percent_change":1292,"volume":1908,"transactions":9,"vwap":1884},"2025-09-15",12.7,12.095,79700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1195,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-09-12",12.81,13.285,12.395,12.47,-3.11,38200,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-09-11",12.57,13.22,12.35,12.87,0.34,2.71,71900,{"date":1927,"open":1928,"high":1929,"low":1844,"close":1896,"change":1240,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1896},"2025-09-10",11.95,12.73,4.5,115300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1801,"change":190,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1801},"2025-09-09",12.36,12.375,11.945,-1.96,82800,{"date":1940,"open":1870,"high":1941,"low":1942,"close":1890,"change":1139,"percent_change":758,"volume":1767,"transactions":9,"vwap":1890},"2025-09-08",12.75,12.08,{"date":1944,"open":1945,"high":1921,"low":1946,"close":1947,"change":1948,"percent_change":336,"volume":1540,"transactions":9,"vwap":1947},"2025-09-05",11.75,11.62,12.3,0.67,{"date":1950,"open":1819,"high":1878,"low":1758,"close":1951,"change":1071,"percent_change":1952,"volume":1832,"transactions":9,"vwap":1951},"2025-09-04",11.63,-1.52,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1831,"change":198,"percent_change":261,"volume":1148,"transactions":9,"vwap":1831},"2025-09-03",11.64,12.075,11.465,{"date":1959,"open":1960,"high":1961,"low":1773,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-09-02",12.59,12.935,11.79,-0.94,-7.38,65100,{"date":1967,"open":1906,"high":1968,"low":1969,"close":1929,"change":1001,"percent_change":1268,"volume":1970,"transactions":9,"vwap":1929},"2025-08-29",12.865,12.66,40300,{"date":1972,"open":1973,"high":1974,"low":1913,"close":1975,"change":453,"percent_change":805,"volume":1976,"transactions":9,"vwap":1975},"2025-08-28",12.62,12.93,12.77,36700,{"date":1978,"open":1979,"high":1980,"low":1860,"close":1914,"change":1195,"percent_change":1915,"volume":1981,"transactions":9,"vwap":1914},"2025-08-27",12.89,13.34,78600,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1922,"change":560,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1922},"2025-08-26",12.56,12.875,1.18,33900,{"date":1989,"open":1979,"high":1979,"low":1990,"close":1868,"change":270,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1868},"2025-08-25",12.584,-1.62,36100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1974,"change":543,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1974},"2025-08-22",12.37,13.19,12.269,3.94,63800,{"date":2001,"open":1934,"high":2002,"low":1870,"close":2003,"change":792,"percent_change":151,"volume":2004,"transactions":9,"vwap":2003},"2025-08-21",12.74,12.44,28600,{"date":2006,"open":1960,"high":2007,"low":2008,"close":1921,"change":1114,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1921},"2025-08-20",12.79,12.11,-2.37,91800,{"date":2012,"open":2013,"high":2014,"low":1713,"close":2015,"change":709,"percent_change":60,"volume":1873,"transactions":9,"vwap":2015},"2025-08-19",12.76,13.12,12.65,{"date":2017,"open":1941,"high":2018,"low":2003,"close":1911,"change":329,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1911},"2025-08-18",12.98,0.39,56800,{"date":2022,"open":2023,"high":1961,"low":2023,"close":2013,"change":199,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2013},"2025-08-15",12.55,1.92,88400,{"date":2027,"open":2007,"high":2028,"low":25,"close":2029,"change":1408,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-08-14",12.84,12.52,-3.32,105100,{"date":2033,"open":1750,"high":1996,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-08-13",11.479,12.95,1.77,15.83,272700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1722,"change":406,"percent_change":792,"volume":2044,"transactions":9,"vwap":1722},"2025-08-12",11.205,11.637,11.105,88300,{"date":2046,"open":1739,"high":2047,"low":2048,"close":2049,"change":1235,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-08-11",11.56,11.085,11.17,-2.19,68800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1178,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-08",11.29,11.866,11.21,11.42,1.69,51600,{"date":2061,"open":1740,"high":1740,"low":2062,"close":2063,"change":251,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-07",10.988,11.23,-1.49,43500,{"date":2067,"open":2068,"high":2069,"low":2070,"close":1740,"change":1051,"percent_change":641,"volume":2071,"transactions":9,"vwap":1740},"2025-08-06",11.36,11.46,11.05,22800,{"date":2073,"open":1714,"high":2074,"low":2075,"close":1746,"change":697,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1746},"2025-08-05",11.6,11.115,1.98,53400,{"date":2079,"open":2080,"high":1746,"low":2081,"close":2082,"change":2083,"percent_change":1496,"volume":2084,"transactions":9,"vwap":2082},"2025-08-04",11.11,10.906,11.12,0.125,26400,{"date":2086,"open":2087,"high":2054,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-08-01",11.25,10.81,10.995,-0.415,-3.64,68600,{"date":2094,"open":1955,"high":1831,"low":2095,"close":2096,"change":894,"percent_change":988,"volume":1741,"transactions":9,"vwap":2096},"2025-07-31",11.38,11.41,{"date":2098,"open":1947,"high":2099,"low":1849,"close":1766,"change":38,"percent_change":1579,"volume":2100,"transactions":9,"vwap":1766},"2025-07-30",12.315,36600,{"date":2102,"open":2103,"high":2104,"low":1850,"close":2105,"change":217,"percent_change":2106,"volume":1741,"transactions":9,"vwap":2105},"2025-07-29",12.38,12.668,12.17,-0.9,{"date":2108,"open":1891,"high":1919,"low":1898,"close":1863,"change":560,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1863},"2025-07-28",1.24,70400,{"date":2112,"open":2113,"high":2114,"low":1850,"close":1812,"change":1414,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1812},"2025-07-25",12.49,12.674,-2.18,19800,{"date":2118,"open":2119,"high":2119,"low":1947,"close":1884,"change":112,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1884},"2025-07-24",12.82,-3.05,32400,{"date":2123,"open":1974,"high":2124,"low":1879,"close":2007,"change":542,"percent_change":117,"volume":2125,"transactions":9,"vwap":2007},"2025-07-23",12.94,21000,{"date":2127,"open":2028,"high":2128,"low":2129,"close":1941,"change":20,"percent_change":38,"volume":2130,"transactions":9,"vwap":1941},"2025-07-22",13.025,12.526,55500,{"date":2132,"open":2133,"high":1920,"low":2002,"close":1911,"change":329,"percent_change":2019,"volume":2134,"transactions":9,"vwap":1911},"2025-07-21",12.92,49300,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2013,"change":146,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2013},"2025-07-18",13.07,12.67,-1.47,37100,{"date":2142,"open":2105,"high":2143,"low":2144,"close":2035,"change":1367,"percent_change":496,"volume":2145,"transactions":9,"vwap":2035},"2025-07-17",13.01,12.15,81300,{"date":2147,"open":2138,"high":2148,"low":1891,"close":1890,"change":1195,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1890},"2025-07-16",12.945,-3.17,49900,{"date":2152,"open":2153,"high":2154,"low":1861,"close":2155,"change":270,"percent_change":2156,"volume":722,"transactions":9,"vwap":2155},"2025-07-15",12.91,13,12.63,-1.64,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2028,"change":1408,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2028},"2025-07-14",13.21,13.245,12.508,-3.24,119300,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":774,"transactions":9,"vwap":2168},"2025-07-11",13.71,13.2,13.27,-0.6,-4.33,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1114,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-10",14.14,14.21,13.84,13.87,-2.12,27400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1399,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-07-09",13.86,14.26,13.795,14.17,1.87,43200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":199,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-08",13.67,14.026,13.395,13.91,1.76,63000,{"date":2196,"open":2175,"high":2175,"low":2197,"close":2189,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2189},"2025-07-07",13.475,-0.255,-1.83,64200,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":1178,"percent_change":1168,"volume":2206,"transactions":9,"vwap":2205},"2025-07-03",13.75,13.995,13.925,14600,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1775,"volume":2214,"transactions":9,"vwap":2212},"2025-07-02",13.64,13.8,13.319,13.735,0.235,57300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-07-01",13.03,13.9,12.9,13.5,0.445,3.41,107500,{"date":2225,"open":2226,"high":2220,"low":2035,"close":2227,"change":385,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-06-30",13.18,13.055,-0.95,80600,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2226,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2226},"2025-06-27",14.09,13.09,-0.84,-5.99,118000,{"date":2238,"open":2239,"high":2240,"low":1879,"close":2241,"change":112,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-06-26",14.32,14.42,14.02,-2.71,163700,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":1226,"percent_change":1709,"volume":1047,"transactions":9,"vwap":2248},"2025-06-25",15.42,14.4,14.41,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":173,"percent_change":146,"volume":2255,"transactions":9,"vwap":2254},"2025-06-24",15.76,15.8,15.3,15.51,16800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":173,"percent_change":146,"volume":2262,"transactions":9,"vwap":2261},"2025-06-23",15.56,15.59,15.0010004,15.54,15800,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":366,"percent_change":2228,"volume":1873,"transactions":9,"vwap":2267},"2025-06-20",15.88,15.43,15.57,{"date":2269,"open":2270,"high":2271,"low":2254,"close":2272,"change":752,"percent_change":752,"volume":2084,"transactions":9,"vwap":2272},"2025-06-18",15.63,15.96,15.72,{"date":2274,"open":2275,"high":2276,"low":2258,"close":2272,"change":376,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2272},"2025-06-17",15.99,16.2,-1.26,55800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":689,"percent_change":1108,"volume":2285,"transactions":9,"vwap":2284},"2025-06-16",16.18,16.25,15.6,15.92,67100,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":894,"percent_change":2292,"volume":1148,"transactions":9,"vwap":2291},"2025-06-13",16.01,16.85,15.5,16,-1.78,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":1661,"percent_change":386,"volume":2298,"transactions":9,"vwap":2297},"2025-06-12",16.59,15.93,16.29,16600,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":217,"percent_change":1825,"volume":2304,"transactions":9,"vwap":2303},"2025-06-11",16.92,16.53,16.63,29700,{"date":2306,"open":2307,"high":2308,"low":2288,"close":2309,"change":1065,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-06-10",16.36,16.79,16.74,2.7,33000,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":329,"percent_change":117,"volume":2317,"transactions":9,"vwap":2316},"2025-06-09",16.495,16.1,16.3,17200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2282,"change":291,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2282},"2025-06-06",16.26,16.5,16.02,1.82,30700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2271,"change":542,"percent_change":1356,"volume":2330,"transactions":9,"vwap":2271},"2025-06-05",16.282,16.315,15.82,31100,{"date":2332,"open":2333,"high":2334,"low":2267,"close":2284,"change":689,"percent_change":1108,"volume":2335,"transactions":9,"vwap":2284},"2025-06-04",15.85,16.155,27300,{"date":2337,"open":2259,"high":2338,"low":2259,"close":2291,"change":1275,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2291},"2025-06-03",16.57,2.3,32800,{"date":2342,"open":2254,"high":2343,"low":2344,"close":2345,"change":225,"percent_change":330,"volume":2346,"transactions":9,"vwap":2345},"2025-06-02",15.818,15.22,15.64,77800,{"date":2348,"open":2349,"high":2251,"low":2350,"close":2254,"change":542,"percent_change":1399,"volume":1809,"transactions":9,"vwap":2254},"2025-05-30",15.46,15.38,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":73,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-29",15.29,15.555,15.03,15.47,2.18,85600,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":697,"percent_change":534,"volume":1008,"transactions":9,"vwap":2364},"2025-05-28",14.83,15.18,14.34,15.14,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1163,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-05-27",14.7,15.119,14.456,14.92,3.18,27100,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":894,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-05-23",14.39,15.1,14.33,14.46,-1.97,28800,{"date":2382,"open":2248,"high":2383,"low":2384,"close":2385,"change":52,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-05-22",15.04,14.05,14.75,0.68,30600,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1388,"volume":1826,"transactions":9,"vwap":2393},"2025-05-21",14.97,15.7,14.48,14.65,-0.51,{"date":2396,"open":2350,"high":2349,"low":2397,"close":2398,"change":349,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-05-20",14.79,15.16,1.4,24600,{"date":2402,"open":2258,"high":2403,"low":2404,"close":2405,"change":1292,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-05-19",15.929,14.84,14.95,-3.61,38000,{"date":2409,"open":2376,"high":2410,"low":2411,"close":2254,"change":1948,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2254},"2025-05-16",15.91,14.6,4.51,61000,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2404,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2404},"2025-05-15",16.08,14.695,-1.16,-7.25,71800,{"date":2422,"open":179,"high":179,"low":2423,"close":2291,"change":1210,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2291},"2025-05-14",15.05,-1.36,136200,{"date":2427,"open":2428,"high":2429,"low":2350,"close":2430,"change":596,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-05-13",15.9,16.349,16.22,2.4,51800,{"date":2434,"open":2435,"high":2435,"low":2290,"close":2436,"change":407,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-05-12",16.49,15.84,1.02,31600,{"date":2440,"open":2436,"high":2441,"low":2442,"close":2443,"change":20,"percent_change":1506,"volume":2444,"transactions":9,"vwap":2443},"2025-05-09",16.0090008,15.31,15.68,16400,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":766,"percent_change":2450,"volume":2100,"transactions":9,"vwap":2449},"2025-05-08",15.2,16.15,15.74,3.96,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2364,"change":1051,"percent_change":835,"volume":2456,"transactions":9,"vwap":2364},"2025-05-07",15.175,15.365,14.94,26100,{"date":2458,"open":2459,"high":2349,"low":2460,"close":2459,"change":1071,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-05-06",15.08,14.62,-1.18,23900,{"date":2464,"open":2465,"high":2284,"low":2362,"close":2466,"change":1420,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-05-05",15.62,15.26,-3.3,34400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":261,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-05-02",15.81,16.132,15.55,15.78,1.09,29600,{"date":2478,"open":2479,"high":2276,"low":2480,"close":2481,"change":792,"percent_change":397,"volume":2372,"transactions":9,"vwap":2481},"2025-05-01",15.66,15.45,15.61,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1408,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-04-30",15.65,15.885,15.06,15.52,-2.7,32700,{"date":183,"open":2480,"high":2491,"low":2411,"close":2492,"change":551,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},16.040001,15.95,3.24,51900]