[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STEM":3,"homepage-market-summary":31,"stock-historical-STEM":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"STEM","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},"Stem, Inc.","NYSE",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Stem Inc is a provider of energy storage systems. The company bundles third-party hardware with its proprietary Athena software to provide customers a turnkey solution. Stem sells its solutions to commercial and industrial customers as well as independent power producers and renewable developers. Its solutions help customers maximize renewable energy generation and help build a cleaner and more resilient grid. The Company operates as one operating segment that is focused exclusively on technology services that transform the way energy is distributed and consumed.","423","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.2,4.38,4.415,4.1678,4.47,-0.27,-6.04,157922.315573,1313,4.2509,32.23,3.7,195656.70737306774,1.8,1507,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},266188,97158498.55064,-49.88,"2025-04-28",[185,186,194,204,215,226,235,243,252,261,271,281,292,300,308,318,328,338,346,355,364,374,384,394,404,413,423,431,440,450,460,467,476,482,491,499,509,516,526,536,547,557,567,575,585,593,601,609,616,624,634,644,652,659,668,675,684,695,704,711,720,729,736,742,750,759,766,774,781,790,798,806,813,820,826,832,840,848,857,864,872,878,886,893,901,908,914,920,928,937,945,954,963,971,978,987,995,1002,1011,1018,1024,1032,1040,1047,1052,1059,1065,1072,1080,1087,1093,1100,1106,1114,1122,1128,1136,1145,1153,1161,1168,1175,1180,1187,1194,1201,1207,1212,1220,1225,1232,1238,1244,1251,1259,1265,1273,1279,1286,1291,1297,1302,1307,1312,1317,1323,1329,1336,1344,1352,1360,1369,1374,1380,1388,1394,1402,1411,1416,1422,1429,1435,1442,1448,1453,1460,1466,1473,1479,1486,1494,1502,1510,1517,1525,1533,1540,1549,1556,1564,1572,1581,1590,1597,1603,1610,1619,1626,1633,1641,1647,1652,1660,1669,1677,1685,1693,1701,1707,1714,1721,1728,1735,1743,1750,1757,1766,1774,1783,1790,1796,1802,1809,1815,1823,1832,1839,1845,1852,1861,1868,1877,1885,1892,1900,1907,1914,1921,1927,1933,1939,1948,1954,1960,1967,1974,1981,1989,1997,2005,2012,2019,2028,2037,2044,2052,2060,2067,2076,2084,2092,2097,2106,2113,2120,2128,2134,2141,2146,2152,2157,2162,2170,2177,2184,2191,2196,2202,2208,2213,2220,2226,2234,2241,2249,2256,2261,2268,2274,2280,2286,2293,2300,2306,2312,2318,2326,2332,2339,2345,2352,2357,2364,2373,2380,2386,2393,2401,2408,2417,2425,2432,2440,2447,2453,2458,2464,2471,2478,2483,2488,2492,2499,2505,2510,2517,2524,2530,2538,2543,2550,2555,2561,2567,2572,2578,2584,2591,2597,2600,2607,2612,2618,2622,2629,2637,2642,2646,2649,2653,2659,2665,2669,2674,2678,2684,2688,2693,2698,2702,2705,2709,2715,2720,2724,2729,2733,2738,2743,2747,2750,2756,2761,2766,2769],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":188,"low":16,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",4.78,-0.3,-6.29,261910.722131,2095,4.4493,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",4.31,4.86,4.77,0.52,12.24,251877.162956,1920,4.6521,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",4.28,4.3,4.1301,4.25,-0.01,-0.23,102014.622248,1995,4.2374,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",4.17,4.29,4.02,4.26,0.19,4.67,163476.642299,2285,4.1673,{"date":227,"open":196,"high":196,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",4.06,4.07,-0.18,-4.24,147121.920736,1429,4.2026,{"date":236,"open":237,"high":238,"low":16,"close":209,"change":159,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",4.65,4.8,-8.99,197200.602104,1941,4.4284,{"date":244,"open":245,"high":246,"low":247,"close":222,"change":169,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",4.64,4.71,4.5599,2.64,93336.536487,1678,4.6604,{"date":253,"open":254,"high":188,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",4.5,4.55,0.07,1.56,229462.017771,2666,4.6171,{"date":262,"open":263,"high":264,"low":209,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",4.45,4.6699,4.48,0.58,14.87,737048.113042,6199,4.4394,{"date":272,"open":273,"high":274,"low":27,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",3.81,3.93,3.9,0.08,2.09,202141.59827,2168,3.8254,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",4,4.0487,3.8,3.82,-0.21,-5.21,256855.552843,2538,3.8653,{"date":293,"open":254,"high":255,"low":219,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",4.03,-0.34,-7.78,286775.521648,2432,4.2421,{"date":301,"open":302,"high":222,"low":303,"close":303,"change":304,"percent_change":288,"volume":305,"transactions":306,"vwap":307},"2026-09-21",4.56,4.37,-0.24,191657.830536,2215,4.5112,{"date":309,"open":198,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",4.79,4.53,4.61,-0.11,-2.33,108000.052154,1112,4.6168,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",4.59,4.8199,4.72,0.25,5.59,67387.494132,1146,4.6913,{"date":329,"open":330,"high":331,"low":332,"close":20,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",4.68,4.82,4.44,-0.16,-3.46,127506.305391,1554,4.5861,{"date":339,"open":237,"high":322,"low":255,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",4.63,-0.12,-2.53,87889.806584,1384,4.6267,{"date":347,"open":322,"high":348,"low":312,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",4.9,4.75,0.03,0.64,113663.553334,1563,4.7808,{"date":356,"open":357,"high":358,"low":246,"close":322,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",5.17,5.195,-0.4,-7.81,206470.709606,1602,4.9478,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",5.25,5.02,5.12,-0.25,-4.66,125806.492121,2034,5.1241,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":21,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",5.57,5.76,5.33,5.37,-4.79,107347.063969,1556,5.4419,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":256,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",5.62,5.894,5.58,5.64,1.26,99135.742561,2035,5.7133,{"date":395,"open":396,"high":397,"low":398,"close":376,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",5.55,5.7,5.5012,0.06,1.09,71776.992482,789,5.5796,{"date":405,"open":396,"high":386,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",5.42,5.51,0.05,0.92,55620.901191,852,5.541,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":174,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",5.53,5.72,5.432,5.46,-0.55,66330.23229,1411,5.5362,{"date":424,"open":425,"high":416,"low":418,"close":426,"change":211,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",5.54,5.49,-4.02,76865.895218,1346,5.5647,{"date":432,"open":433,"high":434,"low":433,"close":416,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",5.5,5.74,0.28,5.15,89801.986968,1405,5.647,{"date":441,"open":396,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",5.715,5.43,5.44,-0.26,-4.56,93366.128482,1115,5.5439,{"date":451,"open":452,"high":453,"low":454,"close":397,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",5.78,5.8876,5.61,0.04,0.71,139351.299959,1811,5.6884,{"date":461,"open":462,"high":463,"low":396,"close":462,"change":408,"percent_change":108,"volume":464,"transactions":465,"vwap":466},"2026-08-26",5.66,5.79,46126.57244,953,5.6416,{"date":468,"open":469,"high":463,"low":470,"close":454,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",5.6,5.515,0.15,2.75,80462.880775,1126,5.6286,{"date":477,"open":416,"high":416,"low":379,"close":418,"change":304,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",-4.21,84493.642054,1302,5.4639,{"date":483,"open":484,"high":485,"low":486,"close":397,"change":408,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",5.68,5.95,5.65,0.88,82807.201636,988,5.7674,{"date":492,"open":397,"high":493,"low":494,"close":486,"change":313,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",5.84,5.48,-1.91,83725.490622,1164,5.6094,{"date":500,"open":501,"high":502,"low":503,"close":377,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",5.86,5.97,5.6619,-0.08,-1.37,120601.413191,1872,5.7695,{"date":510,"open":511,"high":511,"low":452,"close":493,"change":445,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",6,-4.26,94183.718315,1399,5.8853,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":304,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",6.41,6.45,6.03,6.1,-3.79,91527.033837,1389,6.1785,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":53,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",6.25,6.6,6.05,6.34,1.6,168533.072032,2388,6.3118,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",5.75,7.0205,5.63,6.24,0.79,14.5,479450.118483,4940,6.4609,{"date":548,"open":549,"high":550,"low":406,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",6.02,6.0399,5.45,-0.44,-7.47,202327.521313,2690,5.7245,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":27,"volume":564,"transactions":565,"vwap":566},"2026-08-11",5.67,5.92,5.5998,5.89,0.21,77631.964862,1077,5.7859,{"date":568,"open":562,"high":569,"low":378,"close":484,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",5.9543,-0.2,-3.4,148048.659042,1919,5.5727,{"date":576,"open":577,"high":578,"low":493,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",5.87,6.07,5.88,0.13,2.26,70765.860756,1082,5.9598,{"date":586,"open":587,"high":588,"low":540,"close":538,"change":68,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",5.85,5.9885,-0.86,72043.944823,716,5.777,{"date":594,"open":560,"high":595,"low":486,"close":596,"change":230,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",6.15,5.8,-3.01,66623.365372,894,5.8378,{"date":602,"open":596,"high":603,"low":486,"close":604,"change":605,"percent_change":518,"volume":606,"transactions":607,"vwap":608},"2026-08-04",6.11,5.98,0.36,163714.213696,1747,5.9411,{"date":610,"open":611,"high":397,"low":551,"close":386,"change":612,"percent_change":229,"volume":613,"transactions":614,"vwap":615},"2026-08-03",5.47,0.22,139367.629575,2086,5.5923,{"date":617,"open":406,"high":389,"low":618,"close":619,"change":53,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",5.26,5.4,1.89,136807.93383,1587,5.4076,{"date":625,"open":626,"high":396,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",4.96,4.95,5.3,0.35,7.07,133507.008763,1426,5.2332,{"date":635,"open":636,"high":637,"low":638,"close":627,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",5.29,5.35,4.92,-0.38,-7.13,147800.801815,1702,5.1074,{"date":645,"open":551,"high":646,"low":647,"close":378,"change":369,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",5.5199,5.13,-4.48,106714.388439,1156,5.3226,{"date":653,"open":415,"high":562,"low":551,"close":388,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",0.09,1.64,161179.722796,1565,5.6037,{"date":660,"open":661,"high":662,"low":551,"close":426,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",5.81,5.83,-0.32,-5.51,146166.048672,1942,5.5861,{"date":669,"open":511,"high":670,"low":434,"close":661,"change":570,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",6.06,-3.33,86805.087949,1374,5.8589,{"date":676,"open":528,"high":677,"low":604,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",6.42,6.01,-0.28,-4.45,82746.410824,1275,6.0905,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",6.16,6.48,6.14,6.29,0.2,3.28,53691.74372,1060,6.3228,{"date":696,"open":697,"high":697,"low":678,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",6.3,6.09,-0.17,-2.72,117558.285922,1307,6.1277,{"date":705,"open":595,"high":706,"low":530,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-17",6.335,6.26,-0.06,-0.95,123100,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-16",6.62,6.64,6.2,6.32,-0.31,-4.68,110400,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-15",6.76,6.9,6.5,6.63,0.02,0.3,56600,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":654,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-14",6.52,6.85,6.61,1.38,107900,{"date":737,"open":738,"high":739,"low":677,"close":731,"change":552,"percent_change":740,"volume":741,"transactions":9,"vwap":731},"2026-07-13",6.82,6.93,-6.32,183500,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",7.12,6.83,6.96,-0.13,-1.83,87400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",6.92,7.18,6.88,7.09,0.17,2.46,65200,{"date":760,"open":761,"high":762,"low":763,"close":752,"change":445,"percent_change":764,"volume":765,"transactions":9,"vwap":752},"2026-07-08",7.1,7.143,6.695,-3.62,127400,{"date":767,"open":768,"high":769,"low":770,"close":753,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":753},"2026-07-07",7.68,7.77,7.14,-0.61,-7.83,138700,{"date":775,"open":769,"high":776,"low":777,"close":778,"change":708,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-06",8.21,7.729,7.79,-0.76,94600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",8.03,8.24,7.55,7.85,-0.07,-0.88,118400,{"date":791,"open":778,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",8.286,7.75,7.92,0.11,1.41,99100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":74,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-30",7.57,7.98,7.48,7.81,4.41,94700,{"date":807,"open":808,"high":809,"low":810,"close":802,"change":169,"percent_change":811,"volume":812,"transactions":9,"vwap":802},"2026-06-29",7.42,7.64,7.28,1.63,68000,{"date":814,"open":815,"high":816,"low":744,"close":817,"change":169,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-26",7.15,7.41,7.36,1.66,127800,{"date":821,"open":785,"high":822,"low":815,"close":823,"change":287,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-25",7.595,7.24,-2.82,123000,{"date":827,"open":793,"high":794,"low":828,"close":829,"change":230,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-24",7.37,7.45,-2.36,89500,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",7.74,8.13,7.63,-0.43,-5.33,64600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":333,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-22",8.2,8.49,7.76,8.06,-1.95,102100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-18",7.96,8.32,7.705,8.22,0.54,7.03,123400,{"date":858,"open":859,"high":860,"low":836,"close":768,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":768},"2026-06-17",7.82,8.275,-0.1,-1.29,87100,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":726,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-16",7.7,8,7.6,7.78,0.26,84800,{"date":873,"open":874,"high":875,"low":874,"close":844,"change":876,"percent_change":686,"volume":877,"transactions":9,"vwap":844},"2026-06-15",7.69,8.19,0.45,138100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":445,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-12",7.54,7.828,7.2,7.31,-3.43,137100,{"date":887,"open":817,"high":888,"low":889,"close":800,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":800},"2026-06-11",7.62,7.235,0.18,2.44,114600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":717,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-10",7.59,7.935,7.34,7.39,-4.03,79400,{"date":902,"open":903,"high":904,"low":905,"close":866,"change":504,"percent_change":906,"volume":907,"transactions":9,"vwap":866},"2026-06-09",7.9,8.37,7.405,-1.03,172500,{"date":909,"open":910,"high":911,"low":868,"close":869,"change":276,"percent_change":912,"volume":913,"transactions":9,"vwap":869},"2026-06-08",7.97,8.04,1.04,182300,{"date":915,"open":916,"high":916,"low":868,"close":866,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":866},"2026-06-05",9.03,-1.47,-16.03,300700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":580,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-04",8.97,9.235,8.78,9.17,1.44,182000,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",9.76,9.89,9.025,9.04,-0.98,-9.78,185800,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":747,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-02",10.06,10.5,9.975,10.02,-1.28,255800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-01",9.5,10.27,9.21,10.15,0.43,4.42,223300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-29",10.08,10.121,9.605,9.72,-0.49,-4.8,139900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":113,"volume":970,"transactions":9,"vwap":968},"2026-05-28",10.1,10.52,9.98,10.21,-0.04,213400,{"date":972,"open":940,"high":973,"low":974,"close":975,"change":174,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-27",10.73,10.01,10.25,-0.29,215300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-26",9.73,10.53,9.58,10.28,0.82,8.67,306300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":118,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-22",9.3,9.59,9.097,9.46,3.39,201400,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":323,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-21",8.79,9.15,8.73,2.81,111600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-20",8.69,9.06,8.349,8.9,0.27,3.13,130400,{"date":1012,"open":1013,"high":1014,"low":842,"close":1015,"change":333,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-19",8.59,8.76,8.63,-1.82,164600,{"date":1019,"open":1020,"high":1021,"low":904,"close":997,"change":455,"percent_change":1022,"volume":1023,"transactions":9,"vwap":997},"2026-05-18",8.66,8.89,0.46,97900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":740,"volume":1031,"transactions":9,"vwap":1029},"2026-05-15",8.81,9.109,8.4,8.75,-0.59,250200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":629,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-14",9,9.35,8.72,9.34,3.89,181700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":53,"percent_change":90,"volume":1046,"transactions":9,"vwap":1045},"2026-05-13",8.91,9.275,8.754,8.99,118900,{"date":1048,"open":1049,"high":1049,"low":1004,"close":1021,"change":304,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1021},"2026-05-12",9.16,-2.63,127200,{"date":1053,"open":1054,"high":1055,"low":1004,"close":1056,"change":174,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-11",8.93,9.41,9.13,-0.33,193400,{"date":1060,"open":1026,"high":1061,"low":1062,"close":1049,"change":951,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1049},"2026-05-08",9.22,8.3,4.93,277300,{"date":1066,"open":1045,"high":1067,"low":1068,"close":999,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":999},"2026-05-07",9.48,8.36,-2.18,-19.98,591600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":74,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-06",10.82,11.15,10.495,10.91,3.12,304000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":876,"percent_change":332,"volume":1086,"transactions":9,"vwap":1085},"2026-05-05",10.31,10.76,10.2,10.58,111900,{"date":1088,"open":1089,"high":1089,"low":956,"close":1090,"change":1091,"percent_change":1092,"volume":710,"transactions":9,"vwap":1090},"2026-05-04",10.7,10.13,-0.63,-5.86,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1083,"change":399,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1083},"2026-05-01",10.81,11.11,10.66,0.56,81000,{"date":1101,"open":966,"high":1102,"low":1103,"close":1089,"change":605,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1089},"2026-04-30",10.89,10.4,3.48,77200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":679,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-29",10.55,10.68,10,10.34,-2.64,70000,{"date":1115,"open":1116,"high":1117,"low":1090,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-28",10.94,11.06,10.62,-0.67,-5.93,146500,{"date":1123,"open":1124,"high":1125,"low":1074,"close":1126,"change":341,"percent_change":1127,"volume":1017,"transactions":9,"vwap":1126},"2026-04-27",11.82,12.22,11.29,-1.05,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":580,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-24",11.43,12,10.88,11.41,1.15,103500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-23",11.86,11.944,11,11.28,-0.52,-4.41,115100,{"date":1146,"open":1126,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-22",12.27,11.1,11.8,0.97,8.96,159300,{"date":1154,"open":1130,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-21",11.89,10.74,10.83,-0.45,-3.99,124300,{"date":1162,"open":1163,"high":1164,"low":940,"close":1141,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1141},"2026-04-20",10.64,11.46,0.47,4.35,108300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1095,"change":795,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1095},"2026-04-17",10.97,11.52,10.8,1.03,137500,{"date":1176,"open":1132,"high":1177,"low":1178,"close":1089,"change":68,"percent_change":39,"volume":1179,"transactions":9,"vwap":1089},"2026-04-16",10.92,10.16,92700,{"date":1181,"open":966,"high":1172,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-15",10.44,10.75,0.4,3.86,117500,{"date":1188,"open":1110,"high":1189,"low":1110,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-14",10.54,10.35,0.7,7.25,102700,{"date":1195,"open":1196,"high":930,"low":1197,"close":1198,"change":1199,"percent_change":891,"volume":1200,"transactions":9,"vwap":1198},"2026-04-13",9.25,9.09,9.65,0.23,61900,{"date":1202,"open":1203,"high":965,"low":1204,"close":1204,"change":717,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-10",9.8,9.42,-3.19,64700,{"date":1208,"open":1209,"high":931,"low":1210,"close":980,"change":408,"percent_change":199,"volume":1211,"transactions":9,"vwap":980},"2026-04-09",9.4,9.38,80000,{"date":1213,"open":1214,"high":1215,"low":1037,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-08",9.54,10.12,9.68,0.87,9.88,146000,{"date":1221,"open":1222,"high":1034,"low":843,"close":1026,"change":445,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1026},"2026-04-07",8.88,-2.87,72800,{"date":1226,"open":985,"high":1227,"low":985,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-06",9.32,9.07,0.41,4.73,86900,{"date":1233,"open":1234,"high":1235,"low":851,"close":1020,"change":699,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1020},"2026-04-02",8.39,8.872,-1.93,112100,{"date":1239,"open":1240,"high":1196,"low":1241,"close":1242,"change":210,"percent_change":313,"volume":1243,"transactions":9,"vwap":1242},"2026-04-01",8.94,8.53,8.83,119700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":137,"percent_change":815,"volume":1250,"transactions":9,"vwap":1249},"2026-03-31",8.47,8.95,8.44,8.84,155200,{"date":1252,"open":997,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-30",8.812,8.12,8.25,-0.5,-5.71,121400,{"date":1260,"open":1055,"high":990,"low":1261,"close":1029,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1029},"2026-03-27",8.65,-0.97,-9.98,182700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":959,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":959},"2026-03-26",10.22,10.51,9.53,-0.75,-7.16,222000,{"date":1274,"open":965,"high":1275,"low":965,"close":1276,"change":1277,"percent_change":238,"volume":1278,"transactions":9,"vwap":1276},"2026-03-25",10.99,10.47,0.48,139400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1281,"change":333,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1281},"2026-03-24",9.99,10.555,9.84,-1.58,76100,{"date":1287,"open":1288,"high":1289,"low":982,"close":950,"change":876,"percent_change":245,"volume":1290,"transactions":9,"vwap":950},"2026-03-23",9.82,10.455,125300,{"date":1292,"open":1293,"high":1293,"low":1209,"close":1294,"change":779,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-20",10.42,9.7,-7.27,154600,{"date":1298,"open":1082,"high":1183,"low":965,"close":1299,"change":747,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-19",10.46,-1.23,128600,{"date":1303,"open":1097,"high":1116,"low":940,"close":1304,"change":717,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-18",10.59,-2.84,78600,{"date":1308,"open":1116,"high":1133,"low":1276,"close":1309,"change":1310,"percent_change":654,"volume":1311,"transactions":9,"vwap":1309},"2026-03-17",10.9,0.01,114500,{"date":1313,"open":1314,"high":1130,"low":1314,"close":1102,"change":951,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1102},"2026-03-16",10.77,4.11,78500,{"date":1318,"open":1097,"high":1319,"low":1289,"close":1299,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1299},"2026-03-13",11.13,-0.14,-1.32,93100,{"date":1324,"open":966,"high":1325,"low":1326,"close":1327,"change":969,"percent_change":639,"volume":1328,"transactions":9,"vwap":1327},"2026-03-12",10.98,10.09,10.6,166600,{"date":1330,"open":1157,"high":1331,"low":1332,"close":1163,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1163},"2026-03-11",11.24,10.41,-0.22,-2.03,125600,{"date":1337,"open":1338,"high":1339,"low":1089,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-10",11.09,11.6,10.86,-0.41,-3.64,195300,{"date":1345,"open":1346,"high":1347,"low":1089,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-09",11.23,11.38,11.27,-0.84,-6.94,305900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":787,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-06",11.83,13.33,11.635,12.11,-0.57,337900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-05",12.174,13.717,11.62,12.18,2.13,21.19,998000,{"date":1370,"open":1110,"high":973,"low":930,"close":1371,"change":1372,"percent_change":463,"volume":1373,"transactions":9,"vwap":1371},"2026-03-04",10.05,0.55,376400,{"date":1375,"open":1376,"high":1377,"low":1035,"close":947,"change":1358,"percent_change":1378,"volume":1379,"transactions":9,"vwap":947},"2026-03-03",9.75,9.85,-5.66,144100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":552,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-02",10.04,10.601,9.91,10.07,-4.19,136300,{"date":1389,"open":1275,"high":1390,"low":1391,"close":1268,"change":788,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1268},"2026-02-27",11.095,10.23,-7.73,189700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":369,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-26",11.57,11.655,10.925,11.39,-2.15,88000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-25",11.37,12.045,11.273,11.64,0.5,4.49,150500,{"date":1412,"open":1085,"high":1413,"low":1190,"close":1414,"change":199,"percent_change":348,"volume":1415,"transactions":9,"vwap":1414},"2026-02-24",11.33,11.14,88300,{"date":1417,"open":1418,"high":1140,"low":1190,"close":1118,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1118},"2026-02-23",10.85,-0.64,-5.68,162200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":287,"percent_change":748,"volume":1428,"transactions":9,"vwap":1427},"2026-02-20",11.4,11.846,11.015,11.26,137900,{"date":1430,"open":1414,"high":1431,"low":1140,"close":1432,"change":756,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-19",11.5,11.47,1.5,66500,{"date":1436,"open":1331,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-18",11.71,11.08,11.3,0,76200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1439,"change":1440,"percent_change":1440,"volume":1447,"transactions":9,"vwap":1439},"2026-02-17",11.2,11.476,10.79,100800,{"date":1449,"open":1140,"high":1450,"low":1132,"close":1439,"change":756,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1439},"2026-02-13",11.625,1.53,113100,{"date":1454,"open":1339,"high":1455,"low":1456,"close":1319,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1319},"2026-02-12",11.764,10.72,-0.37,-3.22,267600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1431,"change":295,"percent_change":1223,"volume":1465,"transactions":9,"vwap":1431},"2026-02-11",12.08,12.276,11.17,218100,{"date":1467,"open":1468,"high":1469,"low":1437,"close":1470,"change":1030,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-10",12.32,12.45,11.84,-4.75,196700,{"date":1474,"open":1475,"high":1475,"low":1138,"close":1476,"change":663,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-09",12.7,12.43,-2.51,231600,{"date":1480,"open":1147,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":531,"volume":1485,"transactions":9,"vwap":1483},"2026-02-06",12.95,11.76,12.75,0.76,254100,{"date":1487,"open":1488,"high":1489,"low":1149,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-05",13.92,14.094,11.99,-2.38,-16.56,448400,{"date":1495,"open":73,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-04",15.49,13.68,14.37,-0.99,-6.45,229700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":304,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-03",16.049999,16.23,14.412,15.36,-1.54,289700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1440,"percent_change":1440,"volume":1516,"transactions":9,"vwap":1515},"2026-02-02",15.45,16.059999,15.187,15.6,193700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1515,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1515},"2026-01-30",16.39,16.88,15.5,-1.02,-6.14,226500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":663,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-29",17.01,17.135,16.4,16.62,-1.89,166100,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1537,"change":1457,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-28",17.6,17.965,16.94,-2.14,137600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-27",17.96,18.28,17.059999,17.31,-0.46,-2.59,145900,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":934,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-26",18.33,17.23,17.77,-5.23,267900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":287,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-23",18.92,19.64,18.44,18.75,-1.11,203700,{"date":1565,"open":1566,"high":1567,"low":1558,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-22",19.049999,20.2,18.96,0.29,1.55,217600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-21",20.37,21.049999,17.255,18.67,-1.17,-5.9,474300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-20",19.2,20.54,18.82,19.84,-0.7,-3.41,268000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1584,"change":1595,"percent_change":220,"volume":1596,"transactions":9,"vwap":1584},"2026-01-16",19.82,21.61,19.7,0.84,273000,{"date":1598,"open":1599,"high":1600,"low":1561,"close":1594,"change":230,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1594},"2026-01-15",20.27,20.74,-0.91,302400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":177,"percent_change":628,"volume":1609,"transactions":9,"vwap":1608},"2026-01-14",18.93,20.72,17.95,19.88,359600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-13",17.87,20.01,17.82,18.88,1.13,6.37,375500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":256,"percent_change":1184,"volume":1625,"transactions":9,"vwap":1624},"2026-01-12",17.7,18.048,16.030001,17.75,413600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":351,"percent_change":89,"volume":1632,"transactions":9,"vwap":1631},"2026-01-09",17.36,18.84,16.445,17.68,591700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-08",17.92,19,17.040001,-0.92,-5.12,169800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1542,"change":1358,"percent_change":1646,"volume":1421,"transactions":9,"vwap":1542},"2026-01-07",18.11,18.5,17.56,-3.08,{"date":1648,"open":1560,"high":1649,"low":1650,"close":1649,"change":1199,"percent_change":390,"volume":1651,"transactions":9,"vwap":1649},"2026-01-06",18.53,17.09,227800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":903,"volume":1659,"transactions":9,"vwap":1657},"2026-01-05",17.5,18.652,17.056999,18.3,1.34,199500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-02",15.58,17.19,15.39,16.96,1.91,12.69,148300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1333,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-31",15.16,15.67,14.9,15.05,-1.44,186200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":580,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-30",15.2,15.705,14.8,15.27,0.86,192300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":788,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-29",15.65,16.08,15.0019999,15.14,-5.49,261700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1457,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-26",16.35,16.369,15.72,16.02,-2.26,104600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1519,"change":68,"percent_change":189,"volume":1706,"transactions":9,"vwap":1519},"2025-12-24",16.38,16.49,15.9,83900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":39,"percent_change":1713,"volume":907,"transactions":9,"vwap":1712},"2025-12-23",16.29,17.083,16.11,16.44,-2.78,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1199,"percent_change":734,"volume":1720,"transactions":9,"vwap":1719},"2025-12-22",16.82,17.53,16.611,16.91,132500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":276,"percent_change":1277,"volume":1727,"transactions":9,"vwap":1726},"2025-12-19",16.6,17.61,16.48,16.68,151500,{"date":1729,"open":1730,"high":1535,"low":1731,"close":1723,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1723},"2025-12-18",16.51,16.3,0.68,4.27,212000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-17",17.38,18.08,15.92,-1.57,-8.98,180700,{"date":1744,"open":1745,"high":1746,"low":1726,"close":1747,"change":287,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-16",17.8,18.43,17.49,-1.19,136900,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1621,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1621},"2025-12-15",19.56,17.69,-1.53,-7.96,251200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-12",21.99,22.118,18.91,19.23,-2.66,-12.15,351500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1682,"volume":1773,"transactions":9,"vwap":1771},"2025-12-11",19.01,21.96,18.389,21.89,2.9,453600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-10",18.54,19.9,17.52,18.99,0.67,3.66,244400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1008,"percent_change":1433,"volume":1789,"transactions":9,"vwap":1788},"2025-12-09",18.19,19.34,17.999,18.32,103700,{"date":1791,"open":1792,"high":1636,"low":1793,"close":1794,"change":369,"percent_change":505,"volume":1795,"transactions":9,"vwap":1794},"2025-12-08",18.56,17.99,18.049999,126600,{"date":1797,"open":1644,"high":1798,"low":1799,"close":1657,"change":1457,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1657},"2025-12-05",19.1,17.86,-1.98,218700,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1577,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1577},"2025-12-04",16.95,18.805,1.43,8.29,197900,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":455,"percent_change":1199,"volume":1814,"transactions":9,"vwap":1813},"2025-12-03",17.3,16.568,17.24,151300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1408,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-02",16.85,17.28,16.695,17.2,2.99,120600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-01",16.79,17.4,16.17,16.7,-0.6,-3.47,179200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1811,"change":1837,"percent_change":484,"volume":1838,"transactions":9,"vwap":1811},"2025-11-28",16.84,17.65,16.64,0.93,102800,{"date":1840,"open":1504,"high":1841,"low":1662,"close":1842,"change":629,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-26",17.35,16.37,2.18,196200,{"date":1846,"open":1847,"high":1695,"low":1848,"close":1698,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1698},"2025-11-25",15,14.514,1.07,7.16,212500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-24",14.31,15.19,13.962,14.95,0.63,4.4,190100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1165,"percent_change":993,"volume":1867,"transactions":9,"vwap":1866},"2025-11-21",13.77,14.695,13.43,14.32,196100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-20",16.040001,16.16,13.82,13.85,-1.55,-10.06,235500,{"date":1878,"open":1698,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-19",16.5,15.234,15.4,-0.77,-4.76,113900,{"date":1886,"open":1887,"high":1723,"low":1888,"close":1827,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1827},"2025-11-18",15.06,14.65,0.6,3.85,163800,{"date":1893,"open":1894,"high":1836,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-17",15.84,15.37,15.57,-1.12,-6.71,183800,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":221,"percent_change":1134,"volume":1906,"transactions":9,"vwap":1905},"2025-11-14",15.93,17.387,15.7,16.69,195600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1879,"change":943,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1879},"2025-11-13",17.62,17.63,15.99,-7.2,250000,{"date":1915,"open":1916,"high":1917,"low":1624,"close":1918,"change":1919,"percent_change":446,"volume":1920,"transactions":9,"vwap":1918},"2025-11-12",18.97,19.059999,17.78,-0.85,179800,{"date":1922,"open":1923,"high":1924,"low":1645,"close":1925,"change":969,"percent_change":287,"volume":1926,"transactions":9,"vwap":1925},"2025-11-11",18,18.9,18.63,251500,{"date":1928,"open":1929,"high":1930,"low":1528,"close":1577,"change":1199,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1577},"2025-11-10",19.24,19.35,1.25,392900,{"date":1934,"open":1935,"high":1649,"low":1936,"close":1560,"change":1937,"percent_change":518,"volume":1938,"transactions":9,"vwap":1560},"2025-11-07",17.1,16.46,1.11,291300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-06",19.85,20.248,17.16,17.33,-2.25,-11.49,314700,{"date":1949,"open":1753,"high":1950,"low":1951,"close":1952,"change":1666,"percent_change":1095,"volume":1953,"transactions":9,"vwap":1952},"2025-11-05",20.3,17.66,19.58,302700,{"date":1955,"open":1956,"high":1779,"low":1943,"close":1957,"change":1321,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-04",17.89,17.67,-6.95,272200,{"date":1961,"open":1962,"high":1963,"low":1779,"close":1779,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1779},"2025-11-03",20.305,20.554,-0.62,-3.16,300800,{"date":1968,"open":1918,"high":1969,"low":1553,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-31",19.75,19.61,2.67,15.76,545200,{"date":1975,"open":1976,"high":1977,"low":1825,"close":1537,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1537},"2025-10-30",21.21,21.49,-6.16,-26.67,880400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1754,"volume":1988,"transactions":9,"vwap":1986},"2025-10-29",23.98,25.18,22.79,23.1,-0.36,425300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":217,"volume":1996,"transactions":9,"vwap":1994},"2025-10-28",22.98,23.745,22.3,23.46,0.94,284700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":67,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-27",24.48,24.615,21.588,22.52,-5.46,366900,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":1078,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-24",21.3,24.094,23.82,15.07,396100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":68,"percent_change":304,"volume":2018,"transactions":9,"vwap":2017},"2025-10-23",20.85,21.36,20.040001,20.7,224500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-22",22.94,23,19.755,20.75,-2.9,-12.26,458100,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-21",24.61,25.425,23.15,23.65,-0.94,-3.82,279200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1837,"percent_change":274,"volume":2043,"transactions":9,"vwap":2042},"2025-10-20",25.59,26.3,23.81,24.59,362800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1945,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-17",25.75,26.21,23.5,23.66,-8.68,370300,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-16",30,25.52,25.91,-3.88,-13.02,566700,{"date":2061,"open":2062,"high":26,"low":2063,"close":2064,"change":2065,"percent_change":1255,"volume":2066,"transactions":9,"vwap":2064},"2025-10-15",30.91,28.28,29.79,2.27,985300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-14",23.02,28.39,21.966,27.52,3.84,16.22,750300,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1497,"volume":2083,"transactions":9,"vwap":2081},"2025-10-13",22,24.64,21.81,23.68,2.85,514700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1400,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-10",23.2,26.1,20.68,20.83,-9.36,795500,{"date":2093,"open":2094,"high":2095,"low":1993,"close":1991,"change":159,"percent_change":103,"volume":2096,"transactions":9,"vwap":1991},"2025-10-09",23.47,24.628,240400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-08",23.8,24.96,22.75,23.4,0.39,1.69,406000,{"date":2107,"open":2108,"high":2048,"low":2109,"close":2110,"change":2111,"percent_change":698,"volume":2112,"transactions":9,"vwap":2110},"2025-10-07",21.5,21.253,23.01,1.32,315400,{"date":2114,"open":2022,"high":2022,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-06",21.094999,21.69,-0.66,-2.95,309800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1484,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-03",21.84,23.75,21.51,22.35,3.52,435500,{"date":2129,"open":2130,"high":2131,"low":1594,"close":2132,"change":734,"percent_change":745,"volume":2133,"transactions":9,"vwap":2132},"2025-10-02",20.44,21.8,21.59,394700,{"date":2135,"open":1654,"high":2136,"low":1826,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-01",20.46,20.21,2.69,15.35,444600,{"date":2142,"open":2143,"high":1621,"low":1695,"close":1778,"change":605,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1778},"2025-09-30",16.55,2.1,257500,{"date":2147,"open":1923,"high":2148,"low":2149,"close":1943,"change":1587,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1943},"2025-09-29",18.34,16.93,-3.92,335700,{"date":2153,"open":2154,"high":2154,"low":1553,"close":1799,"change":1874,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1799},"2025-09-26",19.5,-7.99,259900,{"date":2158,"open":1759,"high":1759,"low":1798,"close":2159,"change":96,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-25",19.41,-12.65,563900,{"date":2163,"open":2164,"high":2022,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-09-24",21,20.6,22.22,2.21,11.04,870600,{"date":2171,"open":2172,"high":2173,"low":2174,"close":1613,"change":787,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1613},"2025-09-23",20.91,21.2,19.602,-0.35,437600,{"date":2178,"open":1636,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1116,"volume":2183,"transactions":9,"vwap":2181},"2025-09-22",21.13,18.45,20.08,1.98,863700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1150,"percent_change":462,"volume":2190,"transactions":9,"vwap":2189},"2025-09-19",17.13,18.38,16.89,18.1,303100,{"date":2192,"open":1643,"high":1643,"low":2193,"close":2186,"change":39,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2186},"2025-09-18",16.92,-2.67,286700,{"date":2197,"open":1834,"high":2198,"low":2199,"close":1535,"change":2200,"percent_change":518,"volume":2201,"transactions":9,"vwap":1535},"2025-09-17",18.48,16.57,1.06,527100,{"date":2203,"open":1687,"high":2204,"low":2010,"close":2205,"change":2206,"percent_change":1021,"volume":2207,"transactions":9,"vwap":2205},"2025-09-16",16.665,16.54,1.35,345700,{"date":2209,"open":2210,"high":2139,"low":2211,"close":1855,"change":2103,"percent_change":248,"volume":2212,"transactions":9,"vwap":1855},"2025-09-15",14.98,14.6,186300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":1681,"change":690,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1681},"2025-09-12",14.73,14.85,14.13,1.37,110800,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2211,"change":2224,"percent_change":1314,"volume":2225,"transactions":9,"vwap":2211},"2025-09-11",13.18,14.88,1.42,226200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2222,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2222},"2025-09-10",14.23,14.29,13.14,-0.68,-4.91,169100,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":605,"percent_change":1971,"volume":2240,"transactions":9,"vwap":2239},"2025-09-09",13.64,14,13.15,13.86,195700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":884,"volume":2248,"transactions":9,"vwap":2246},"2025-09-08",13.7,13.95,13.392,13.5,-0.48,153800,{"date":2250,"open":2251,"high":2252,"low":2246,"close":2253,"change":369,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-09-05",14.28,14.3,13.98,-1.76,82500,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2228,"change":445,"percent_change":103,"volume":2260,"transactions":9,"vwap":2228},"2025-09-04",14.64,13.47,106600,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2175,"percent_change":830,"volume":2267,"transactions":9,"vwap":2266},"2025-09-03",14.44,14.915,14.17,14.49,181200,{"date":2269,"open":2270,"high":2271,"low":1854,"close":2272,"change":976,"percent_change":2273,"volume":2267,"transactions":9,"vwap":2272},"2025-09-02",14.77,14.997,14.84,-1.92,{"date":2275,"open":1697,"high":1623,"low":2211,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-08-29",15.13,-0.58,-3.69,167300,{"date":2281,"open":1879,"high":1817,"low":1904,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-08-28",15.71,-0.54,-3.32,117800,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1965,"volume":1211,"transactions":9,"vwap":2291},"2025-08-27",16.53,17,16.165,16.25,-0.53,{"date":2294,"open":1730,"high":2295,"low":2296,"close":2297,"change":612,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-26",17.087999,15.88,16.78,1.33,169000,{"date":2301,"open":2302,"high":2303,"low":1827,"close":2304,"change":230,"percent_change":2305,"volume":1152,"transactions":9,"vwap":2304},"2025-08-25",16.72,17.205,16.56,-1.08,{"date":2307,"open":1679,"high":2188,"low":2308,"close":2309,"change":2310,"percent_change":1067,"volume":2311,"transactions":9,"vwap":2309},"2025-08-22",14.56,16.74,1.45,346900,{"date":2313,"open":2314,"high":1712,"low":2315,"close":2316,"change":2317,"percent_change":1271,"volume":953,"transactions":9,"vwap":2316},"2025-08-21",16.33,15.25,15.29,-1.18,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2321},"2025-08-20",14.18,16.47,13.62,1.93,13.27,664400,{"date":2327,"open":1866,"high":1690,"low":2328,"close":2329,"change":2330,"percent_change":1150,"volume":2331,"transactions":9,"vwap":2329},"2025-08-19",13.84,14.54,0.14,257900,{"date":2333,"open":2211,"high":2334,"low":2335,"close":2336,"change":639,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-08-18",14.68,13.347,14.4,-2.57,336400,{"date":2340,"open":2334,"high":2341,"low":2342,"close":2343,"change":276,"percent_change":854,"volume":2344,"transactions":9,"vwap":2343},"2025-08-15",15.32,14.26,14.78,237100,{"date":2346,"open":2347,"high":2348,"low":2236,"close":2349,"change":2283,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-14",14.15,14.781,14.7,-3.54,255500,{"date":2353,"open":2354,"high":2139,"low":2236,"close":2355,"change":2200,"percent_change":802,"volume":2356,"transactions":9,"vwap":2355},"2025-08-13",14.19,15.24,296200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2320,"change":323,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2320},"2025-08-12",13.72,14.639,13.25,1.79,266000,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-08-11",12.89,15.31,12.8,13.93,1.21,9.51,628800,{"date":2374,"open":2375,"high":2246,"low":2376,"close":2377,"change":1008,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-08-08",13.11,11.9,12.72,2.17,529200,{"date":2381,"open":2382,"high":2368,"low":2382,"close":1469,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1469},"2025-08-07",11.77,0.8,6.87,424300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":445,"percent_change":1069,"volume":2392,"transactions":9,"vwap":2391},"2025-08-06",11.87,11.993,11.135,11.65,325800,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1740,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-05",13.35,13.63,11.88,11.91,-11.65,386200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1931,"percent_change":1267,"volume":2407,"transactions":9,"vwap":2406},"2025-08-04",13.28,14.02,12.67,13.48,422800,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-01",12.5,12.838,12.12,12.23,-0.79,-6.07,313200,{"date":2418,"open":2419,"high":2336,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-07-31",14.01,12.81,13.02,-1.22,-8.57,469000,{"date":2426,"open":1895,"high":2427,"low":2369,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-07-30",15.425,14.24,-0.93,-6.13,473300,{"date":2433,"open":2434,"high":2435,"low":1857,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-07-29",17.85,18.429,15.17,-3.74,-19.78,1275300,{"date":2441,"open":1705,"high":2442,"low":2443,"close":1761,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1761},"2025-07-28",19.48,15.69,3.92,26.15,2353300,{"date":2448,"open":2449,"high":2450,"low":1865,"close":2451,"change":1372,"percent_change":273,"volume":2452,"transactions":9,"vwap":2451},"2025-07-25",14.2,15.465,14.99,585900,{"date":2454,"open":2216,"high":2223,"low":2455,"close":2263,"change":359,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2263},"2025-07-24",13.89,-2.7,371400,{"date":2459,"open":2460,"high":1731,"low":2461,"close":2272,"change":1119,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2272},"2025-07-23",15.56,14.415,-4.32,706700,{"date":2465,"open":1709,"high":2466,"low":1681,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-07-22",18.59,15.51,-1.13,-6.79,1506800,{"date":2472,"open":2473,"high":2474,"low":2228,"close":1836,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1836},"2025-07-21",14.315,18.49,3.14,23.26,3863400,{"date":2479,"open":1204,"high":2449,"low":1204,"close":2246,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2246},"2025-07-18",4.23,45.63,3807600,{"date":2484,"open":999,"high":2485,"low":2486,"close":2487,"change":351,"percent_change":808,"volume":1501,"transactions":9,"vwap":2487},"2025-07-17",9.45,8.7,9.27,{"date":2489,"open":1036,"high":2490,"low":1015,"close":1015,"change":68,"percent_change":2277,"volume":2491,"transactions":9,"vwap":1015},"2025-07-16",9.155,150000,{"date":2493,"open":2494,"high":1056,"low":2495,"close":2496,"change":563,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-07-15",8.62,8.45,8.68,2.48,221700,{"date":2500,"open":2501,"high":2502,"low":2503,"close":1246,"change":654,"percent_change":1849,"volume":2504,"transactions":9,"vwap":1246},"2025-07-14",8.43,8.693,8.285,121800,{"date":2506,"open":989,"high":1210,"low":2507,"close":2507,"change":2034,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-07-11",8.38,-10.09,293400,{"date":2511,"open":2512,"high":2513,"low":2512,"close":1227,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1227},"2025-07-10",8.58,9.6,0.65,7.5,334000,{"date":2518,"open":2519,"high":2520,"low":2521,"close":985,"change":1457,"percent_change":2522,"volume":2523,"transactions":9,"vwap":985},"2025-07-09",9.01,9.202,8.519,-4.09,194900,{"date":2525,"open":1021,"high":2526,"low":2527,"close":933,"change":756,"percent_change":2528,"volume":2529,"transactions":9,"vwap":933},"2025-07-08",9.57,8.373,1.92,516300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":870,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-07-07",8.51,9.66,8.05,8.87,3.02,797100,{"date":2539,"open":2515,"high":2540,"low":2515,"close":2541,"change":400,"percent_change":2266,"volume":2542,"transactions":9,"vwap":2541},"2025-07-03",9.189,8.61,497800,{"date":2544,"open":2545,"high":866,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-07-02",6.47,7.52,1.16,18.24,483300,{"date":2551,"open":528,"high":519,"low":2552,"close":2553,"change":580,"percent_change":277,"volume":2554,"transactions":9,"vwap":2553},"2025-07-01",6.042,6.36,309400,{"date":2556,"open":731,"high":2557,"low":715,"close":2558,"change":570,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-06-30",6.78,6.23,-3.11,543400,{"date":2562,"open":2563,"high":880,"low":2564,"close":2564,"change":679,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-06-27",6.73,6.43,-4.17,1700200,{"date":2568,"open":530,"high":738,"low":2569,"close":2570,"change":854,"percent_change":1029,"volume":2571,"transactions":9,"vwap":2570},"2025-06-26",5.925,6.71,569800,{"date":2573,"open":755,"high":755,"low":604,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-06-25",6.17,-0.9,-12.73,736300,{"date":2579,"open":866,"high":2580,"low":2581,"close":630,"change":1457,"percent_change":2582,"volume":2583,"transactions":9,"vwap":630},"2025-06-24",8.09,6.68,-4.97,482400,{"date":2585,"open":776,"high":2586,"low":2587,"close":2588,"change":1638,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-06-23",9.78,7.3,7.44,-11,620200,{"date":2592,"open":2593,"high":2594,"low":784,"close":1068,"change":1987,"percent_change":2595,"volume":2596,"transactions":9,"vwap":1068},"2025-06-20",8.8,9.1,-4.13,184795,{"date":2598,"open":1209,"high":1209,"low":1248,"close":1036,"change":861,"percent_change":2468,"volume":2599,"transactions":9,"vwap":1036},"2025-06-18",146035,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2604,"change":2277,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-06-17",9.2,9.64,8.82,-6.17,116915,{"date":2608,"open":1034,"high":1067,"low":2609,"close":1209,"change":727,"percent_change":2610,"volume":2611,"transactions":9,"vwap":1209},"2025-06-16",8.5,3.3,186405,{"date":2613,"open":2614,"high":1203,"low":1034,"close":2594,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2594},"2025-06-13",9.56,-0.72,-7.33,139715,{"date":2619,"open":1103,"high":1140,"low":1203,"close":1288,"change":1699,"percent_change":2620,"volume":2621,"transactions":9,"vwap":1288},"2025-06-12",-18.71,341030,{"date":2623,"open":2624,"high":2625,"low":1149,"close":1462,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":1462},"2025-06-11",13.2,13.58,-0.56,-4.43,267295,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1408,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-06-10",12.2,13.8,11.96,12.64,4.12,241310,{"date":2638,"open":1444,"high":2639,"low":1444,"close":2640,"change":487,"percent_change":859,"volume":2641,"transactions":9,"vwap":2640},"2025-06-09",12.56,12.14,179335,{"date":2643,"open":1327,"high":2644,"low":1182,"close":1427,"change":1889,"percent_change":540,"volume":2645,"transactions":9,"vwap":1427},"2025-06-06",12.1,206100,{"date":2647,"open":1177,"high":1140,"low":1267,"close":1097,"change":445,"percent_change":1491,"volume":2648,"transactions":9,"vwap":1097},"2025-06-05",90480,{"date":2650,"open":1203,"high":1140,"low":1203,"close":1177,"change":1595,"percent_change":2651,"volume":2652,"transactions":9,"vwap":1177},"2025-06-04",8.33,155130,{"date":2654,"open":2655,"high":2656,"low":1209,"close":956,"change":1408,"percent_change":2657,"volume":2658,"transactions":9,"vwap":956},"2025-06-03",9.62,10.56,5.22,145310,{"date":2660,"open":2661,"high":1203,"low":2662,"close":982,"change":570,"percent_change":2663,"volume":2664,"transactions":9,"vwap":982},"2025-06-02",9.74,9.12,-2.04,82225,{"date":2666,"open":947,"high":939,"low":2667,"close":2586,"change":199,"percent_change":386,"volume":2668,"transactions":9,"vwap":2586},"2025-05-30",8.92,147250,{"date":2670,"open":2671,"high":1288,"low":2662,"close":2672,"change":969,"percent_change":837,"volume":2673,"transactions":9,"vwap":2672},"2025-05-29",9.44,9.26,77585,{"date":2675,"open":947,"high":930,"low":2602,"close":989,"change":1333,"percent_change":2676,"volume":2677,"transactions":9,"vwap":989},"2025-05-28",-2.31,85380,{"date":2679,"open":1034,"high":2680,"low":1007,"close":2681,"change":2682,"percent_change":1104,"volume":2683,"transactions":9,"vwap":2681},"2025-05-27",9.86,9.52,0.32,139420,{"date":2685,"open":2609,"high":1227,"low":2609,"close":2602,"change":53,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2602},"2025-05-23",1.1,84175,{"date":2689,"open":2513,"high":930,"low":2690,"close":2594,"change":2117,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2594},"2025-05-22",7.02,-6.76,248850,{"date":2694,"open":1103,"high":966,"low":2513,"close":930,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":930},"2025-05-21",-0.8,-7.58,174205,{"date":2699,"open":1117,"high":1117,"low":1103,"close":2656,"change":570,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2656},"2025-05-20",-1.86,107510,{"date":2703,"open":1103,"high":1444,"low":1178,"close":1083,"change":861,"percent_change":1638,"volume":2704,"transactions":9,"vwap":1083},"2025-05-19",223680,{"date":2706,"open":1327,"high":2707,"low":1293,"close":1340,"change":726,"percent_change":890,"volume":2708,"transactions":9,"vwap":1340},"2025-05-16",11.18,127580,{"date":2710,"open":1172,"high":2711,"low":1327,"close":2712,"change":679,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-05-15",11.02,10.84,-2.52,105025,{"date":2716,"open":2711,"high":2717,"low":1074,"close":2718,"change":169,"percent_change":400,"volume":2719,"transactions":9,"vwap":2718},"2025-05-14",11.78,11.12,173690,{"date":2721,"open":1424,"high":1131,"low":1172,"close":1140,"change":97,"percent_change":2722,"volume":2723,"transactions":9,"vwap":1140},"2025-05-13",-6.3,196760,{"date":2725,"open":1140,"high":2376,"low":1132,"close":2726,"change":2727,"percent_change":2371,"volume":2728,"transactions":9,"vwap":2726},"2025-05-12",11.74,1.02,272215,{"date":2730,"open":1444,"high":1424,"low":1103,"close":1456,"change":295,"percent_change":2731,"volume":2732,"transactions":9,"vwap":1456},"2025-05-09",-3.07,150510,{"date":2734,"open":1089,"high":1439,"low":940,"close":1117,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":1117},"2025-05-08",0.66,6.35,142840,{"date":2739,"open":1110,"high":1327,"low":1110,"close":1103,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":1103},"2025-05-07",0.38,3.79,122425,{"date":2744,"open":2745,"high":1431,"low":2603,"close":942,"change":969,"percent_change":359,"volume":2746,"transactions":9,"vwap":942},"2025-05-06",9.92,305470,{"date":2748,"open":956,"high":983,"low":2513,"close":939,"change":445,"percent_change":2713,"volume":2749,"transactions":9,"vwap":939},"2025-05-05",182145,{"date":2751,"open":1172,"high":2752,"low":1218,"close":2753,"change":159,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-05-02",11.34,10.32,-3.91,309740,{"date":2757,"open":1325,"high":2758,"low":2759,"close":1156,"change":504,"percent_change":97,"volume":2760,"transactions":9,"vwap":1156},"2025-05-01",12.38,9.96,745945,{"date":2762,"open":2609,"high":1149,"low":842,"close":1074,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":1074},"2025-04-30",2.52,30.36,1437160,{"date":2767,"open":1248,"high":1248,"low":850,"close":1062,"change":504,"percent_change":709,"volume":2768,"transactions":9,"vwap":1062},"2025-04-29",130325,{"date":183,"open":2770,"high":2604,"low":2771,"close":2507,"change":1320,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2507},8.52,7.84,-1.64,104000]