[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRSH":3,"homepage-market-summary":31,"stock-historical-FRSH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FRSH","2026-10-02",{"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},"Freshworks Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Freshworks Inc provides software as a service platform that enables small and medium-sized businesses to support customers through e-mail, phone, website, and social networks. It offers solutions that serve the needs of users in the CS and ITSM categories and has also expanded its offering with Sales and Marketing automation products. These product offerings enable organizations to acquire, engage, and serve their customers and employees. The group derives revenue from North America, Europe, the Middle East and Africa, Asia Pacific, and Other regions. It derives maximum revenue from North America.","4,500","San Mateo, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.78,13.19,13.31,12.69,13.15,-0.37,-2.81,2528920.69331,27255,12.8399,13.99,6.79,8466118.997701108,83.2,1263,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},16.14,7006496,2557370949.425277,4.67,"2025-04-22",[183,184,194,205,215,225,235,246,257,268,278,287,295,303,314,325,335,344,354,363,372,381,390,401,411,419,429,437,447,455,464,471,481,489,499,506,516,526,534,544,553,563,574,584,593,604,615,624,634,644,654,663,672,683,693,700,708,715,723,731,740,748,757,765,772,779,786,794,801,809,818,827,836,843,851,859,867,874,881,887,895,903,909,918,927,936,940,947,955,961,965,972,976,983,991,996,1002,1009,1017,1026,1034,1043,1051,1058,1062,1068,1074,1083,1090,1098,1106,1113,1119,1127,1132,1138,1143,1151,1156,1163,1171,1178,1186,1195,1201,1206,1212,1220,1227,1232,1236,1242,1247,1253,1259,1263,1269,1273,1277,1283,1291,1294,1299,1306,1311,1315,1320,1326,1332,1337,1343,1348,1353,1361,1369,1378,1386,1393,1401,1408,1415,1421,1428,1433,1437,1441,1447,1453,1459,1465,1471,1479,1486,1493,1501,1508,1514,1521,1527,1533,1541,1547,1555,1561,1568,1574,1579,1583,1588,1594,1599,1605,1609,1615,1620,1625,1631,1636,1643,1648,1653,1658,1664,1672,1679,1685,1691,1698,1703,1709,1715,1720,1726,1732,1736,1740,1746,1752,1757,1764,1768,1771,1776,1780,1787,1794,1799,1805,1811,1818,1824,1830,1835,1841,1847,1850,1855,1860,1865,1871,1875,1879,1884,1888,1893,1901,1906,1911,1914,1919,1923,1928,1932,1936,1943,1946,1949,1954,1959,1964,1969,1975,1980,1984,1988,1992,1996,2002,2007,2012,2017,2023,2027,2033,2038,2043,2048,2054,2060,2068,2074,2078,2082,2087,2093,2099,2105,2109,2113,2117,2121,2124,2130,2135,2139,2143,2150,2156,2160,2166,2172,2177,2185,2191,2199,2207,2211,2217,2224,2230,2236,2244,2251,2259,2266,2273,2282,2289,2296,2303,2308,2315,2321,2328,2334,2339,2346,2353,2359,2366,2373,2380,2387,2394,2402,2409,2415,2419,2426,2431,2437,2442,2449,2456,2463,2467,2474,2478,2484,2490,2498,2503,2508,2513,2518,2525,2529,2533,2539,2544,2550,2556,2562,2569,2572],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",13.065,13.3,12.815,0.36,2.81,4202171.617057,31761,13.0952,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",12.57,12.985,12.52,12.79,0.21,1.67,5307770.03853,26308,12.8159,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":128,"volume":212,"transactions":213,"vwap":214},"2026-09-29",12.45,12.6,12.295,12.58,0.05,4726276.195982,28632,12.4965,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":113,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",12.23,12.54,11.96,12.53,-0.08,2966468.964179,25677,12.4377,{"date":226,"open":227,"high":228,"low":229,"close":218,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",12.82,12.93,12.515,-0.27,-2.11,3898050.655262,25090,12.6747,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",12.865,13.045,12.73,12.81,-0.06,-0.47,5974385.866864,33237,12.8553,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",12.46,12.905,12.35,12.87,0.45,3.62,6237069.684862,36420,12.7601,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",12.625,12.77,12.135,12.42,-0.03,-0.24,6761681.344154,34217,12.3783,{"date":269,"open":270,"high":271,"low":272,"close":207,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",12.27,12.465,12.15,0.2,1.63,3072827.548545,25189,12.372,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":242,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",12.75,12.235,12.25,-3.69,5502897.715341,25978,12.314,{"date":288,"open":210,"high":289,"low":290,"close":291,"change":113,"percent_change":221,"volume":292,"transactions":293,"vwap":294},"2026-09-17",12.835,12.3499,12.72,4522161.7198,34812,12.6932,{"date":296,"open":262,"high":280,"low":297,"close":239,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",12.37,0.07,0.55,3959378.572666,31683,12.6556,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",12.4,12.825,12.26,12.66,0.02,0.16,2993757.310928,32685,12.658,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",12.49,12.71,12.174,12.64,0.75,6.31,4722443.123606,31570,12.5414,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":309,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",11.87,12.04,11.745,11.89,0.17,3016170.808869,18750,11.8874,{"date":336,"open":337,"high":338,"low":339,"close":327,"change":241,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",11.9,11.93,11.704,-0.5,5047273.902461,33364,11.8529,{"date":345,"open":346,"high":347,"low":348,"close":338,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",12.09,12.12,11.86,-0.17,-1.4,3130994.06081,29749,11.955,{"date":355,"open":208,"high":208,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",12.005,12.1,-0.63,-4.95,4682228.955136,42515,12.1754,{"date":364,"open":365,"high":366,"low":367,"close":239,"change":358,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",13.012,13.11,12.61,-4.72,3601779.472477,29041,12.7848,{"date":373,"open":374,"high":375,"low":18,"close":376,"change":331,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",13.53,13.675,13.36,1.29,3524918.109605,30183,13.4243,{"date":382,"open":383,"high":384,"low":385,"close":17,"change":230,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",13.4,13.47,13.17,-2.01,2854514.888302,28009,13.2431,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",13.78,13.94,13.405,13.46,-0.46,-3.3,3731887.961924,27695,13.5483,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":108,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",13.71,13.955,13.615,13.92,0.43,4368524.220295,30520,13.8887,{"date":412,"open":413,"high":26,"low":413,"close":414,"change":331,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",13.57,13.86,1.24,4011823.37216,30436,13.8707,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":133,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",13.23,13.7,13.14,13.69,6.04,5957575.074527,39435,13.5544,{"date":430,"open":208,"high":431,"low":196,"close":432,"change":211,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",12.98,12.91,0.39,2826641.872116,24441,12.8725,{"date":438,"open":439,"high":421,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",13.06,12.775,12.86,-0.33,-2.5,3313767.047565,22748,12.9137,{"date":448,"open":449,"high":450,"low":441,"close":17,"change":200,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",12.95,13.275,1.62,4275838.87253,32751,13.1624,{"date":456,"open":457,"high":458,"low":459,"close":431,"change":263,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",13.03,13.135,12.74,-0.23,4271880.988885,25327,12.978,{"date":465,"open":457,"high":466,"low":441,"close":467,"change":241,"percent_change":396,"volume":468,"transactions":469,"vwap":470},"2026-08-20",13.13,13.01,3100062.583354,27206,13.0089,{"date":472,"open":291,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",13.255,12.68,13.07,0.34,2.67,6123975.382785,38927,13.0905,{"date":482,"open":483,"high":467,"low":484,"close":239,"change":128,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",12.48,12.443,3.24,9060799.880331,39819,12.7908,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":442,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",12.43,12.56,12.18,12.33,-2.61,8912850.038493,43584,12.3459,{"date":500,"open":239,"high":280,"low":250,"close":308,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",-0.02,-0.16,11008565.683396,58371,12.5368,{"date":507,"open":508,"high":509,"low":510,"close":474,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",11.77,12.8,11.6371,1.037,8.91,9884433.959784,48212,12.2976,{"date":517,"open":518,"high":327,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",11.675,11.56,11.643,-0.327,-2.73,4856797.808747,36414,11.65,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":113,"percent_change":221,"volume":531,"transactions":532,"vwap":533},"2026-08-11",11.75,12.075,11.97,6452696.952251,36547,11.9582,{"date":535,"open":536,"high":328,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",11.58,11.53,11.98,0.14,1.18,6159398.292716,43193,11.9344,{"date":545,"open":546,"high":547,"low":548,"close":546,"change":123,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",11.84,12.02,11.655,2.16,6715196.573766,51627,11.8307,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":298,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",11.13,11.685,10.872,11.59,0.61,8030209.785463,58342,11.5123,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",11.8,12.2,11.48,11.52,-0.52,-4.32,9846173.229937,66386,11.7226,{"date":575,"open":576,"high":577,"low":578,"close":328,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",11.57,12.115,11.55,0.27,2.29,8224397.768469,54274,11.9949,{"date":585,"open":528,"high":586,"low":587,"close":508,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",12.07,11.705,0.415,3.65,7630016.853959,45090,11.8746,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",11.09,11.455,11.06,11.355,0.095,0.84,9347400.584076,49228,11.3344,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",11.3,11.38,10.875,11.26,-0.35,-3.01,11355999.65779,43997,11.1747,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":407,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",10.89,11.74,11.61,3.85,13583594.590519,53312,11.5906,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":189,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",10.84,11.295,10.83,11.18,3.33,9330897.996069,40498,11.1576,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":299,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",10.56,11.115,10.53,10.82,5.36,12075640.272821,47617,10.8844,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",9.97,10.35,10.27,0.5,5.12,18594706.663456,43969,10.2019,{"date":655,"open":648,"high":647,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",9.765,9.77,-0.29,-2.88,9046712.687892,44099,9.8907,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":358,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",10.675,9.895,10.06,-5.89,15651907.814108,44578,10.0211,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",10.76,11.0898,10.58,10.69,-0.36,-3.26,17870994.596203,44843,10.765,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":310,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",10.78,11.215,10.63,11.05,1.47,22379339.110144,57783,11.0611,{"date":694,"open":695,"high":696,"low":697,"close":617,"change":241,"percent_change":698,"volume":699,"transactions":9,"vwap":617},"2026-07-17",10.79,11.055,10.72,-0.55,14934300,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":476,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-16",10.77,11.04,10.495,10.95,3.2,15573700,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":539,"percent_change":83,"volume":714,"transactions":9,"vwap":713},"2026-07-15",10.62,10.895,10.565,10.61,15482800,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":678,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-14",10.43,10.865,10.32,10.47,-3.32,10286300,{"date":724,"open":725,"high":726,"low":727,"close":628,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":628},"2026-07-13",10.49,11.0050001,10.435,0.47,4.54,14065700,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",10.67,10.695,10.09,10.36,-0.04,-0.38,20238600,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",9.752,10.42,10.4,0.23,2.26,26346500,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",10.155,10.335,10.01,10.17,-0.21,-2.02,41164200,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":200,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-07",10.51,10.818,10.25,10.38,2.06,21170000,{"date":766,"open":767,"high":768,"low":769,"close":753,"change":349,"percent_change":770,"volume":771,"transactions":9,"vwap":753},"2026-07-06",10.16,10.455,10.07,-1.64,14470100,{"date":773,"open":744,"high":636,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-02",10.26,10.34,-0.07,-0.67,26579100,{"date":780,"open":744,"high":687,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-01",10.3,10.41,0.29,2.87,36475700,{"date":787,"open":735,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-30",10.255,10,10.12,-0.09,-0.88,29603200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":189,"percent_change":589,"volume":800,"transactions":9,"vwap":799},"2026-06-29",10.02,10.238,9.94,10.21,54568700,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-26",9.25,9.9,9.85,0.68,7.42,44262500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",9.27,9.495,9.13,9.17,-0.2,-2.13,34076400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-24",9.2,9.705,9.115,9.37,0.18,1.96,34688600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-23",9.08,9.29,8.995,9.19,0.26,2.91,24326800,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":298,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-22",8.62,9.06,8.93,0.79,33162600,{"date":844,"open":845,"high":846,"low":838,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-18",8.912,8.975,8.86,-0.12,-1.34,22194200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":569,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-17",9.36,9.551,8.965,8.98,-5.47,28322900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":113,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-16",9.51,9.75,9.385,9.5,-0.11,18217700,{"date":868,"open":869,"high":870,"low":853,"close":861,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":861},"2026-06-15",9.41,9.72,0.065,0.69,16654900,{"date":875,"open":876,"high":812,"low":856,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-12",9.16,9.445,0.225,2.44,9403100,{"date":882,"open":876,"high":883,"low":846,"close":884,"change":349,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-11",9.345,9.22,-1.81,18846400,{"date":888,"open":830,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-10",9.62,9.12,9.39,0.01,0.11,27788300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":263,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-09",9.3,9.535,9.075,9.38,-0.32,13276700,{"date":904,"open":905,"high":906,"low":897,"close":869,"change":737,"percent_change":907,"volume":908,"transactions":9,"vwap":869},"2026-06-08",9.485,9.52,-0.42,5647000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",9.67,9.735,9.305,9.45,-0.14,-1.46,6502200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-04",9.76,9.88,9.54,9.59,0.04,0.42,9898900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-03",10.03,10.129,9.473,9.55,-0.61,-6,7967400,{"date":937,"open":790,"high":719,"low":921,"close":767,"change":569,"percent_change":938,"volume":939,"transactions":9,"vwap":767},"2026-06-02",-4.87,10159900,{"date":941,"open":646,"high":677,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-01",9.86,10.68,0.97,9.99,19063800,{"date":948,"open":949,"high":920,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-29",9.11,9.09,9.71,0.71,7.89,14039500,{"date":956,"open":957,"high":832,"low":840,"close":958,"change":309,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-28",9.1,9,0.22,9670400,{"date":962,"open":856,"high":832,"low":840,"close":856,"change":241,"percent_change":963,"volume":964,"transactions":9,"vwap":856},"2026-05-27",-0.66,11940700,{"date":966,"open":958,"high":967,"low":968,"close":969,"change":737,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-26",9.15,8.96,9.04,-0.44,9023000,{"date":973,"open":813,"high":974,"low":856,"close":829,"change":892,"percent_change":893,"volume":975,"transactions":9,"vwap":829},"2026-05-22",9.275,8279300,{"date":977,"open":890,"high":978,"low":840,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-21",9.14,9.07,-0.13,-1.41,6509800,{"date":984,"open":985,"high":986,"low":987,"close":820,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":820},"2026-05-20",9.01,9.24,8.84,0.08,0.88,11697700,{"date":992,"open":803,"high":993,"low":839,"close":890,"change":298,"percent_change":994,"volume":995,"transactions":9,"vwap":890},"2026-05-19",9.61,0.77,16188900,{"date":997,"open":512,"high":814,"low":998,"close":999,"change":1000,"percent_change":47,"volume":1001,"transactions":9,"vwap":999},"2026-05-18",8.85,9.05,0.09,12232800,{"date":1003,"open":1004,"high":1005,"low":1004,"close":968,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":968},"2026-05-15",8.4,9.025,0.54,6.41,12168600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":959,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-14",8.21,8.43,7.93,8.42,2.68,15580200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-13",8.3,8.41,8.065,8.2,-0.3,-3.53,11487900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":865,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-12",8.74,8.79,8.45,8.5,-1.28,9814600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-11",8.77,8.905,8.485,8.61,-0.22,-2.49,12920400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":815,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-08",8.89,8.92,8.54,8.83,-2.21,9173100,{"date":1052,"open":967,"high":1053,"low":1054,"close":1055,"change":539,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-07",9.4,8.955,9.03,1.57,10571900,{"date":1059,"open":1060,"high":958,"low":1060,"close":1045,"change":1023,"percent_change":679,"volume":1061,"transactions":9,"vwap":1045},"2026-05-06",7.61,21207000,{"date":1063,"open":846,"high":1064,"low":1065,"close":832,"change":200,"percent_change":1066,"volume":1067,"transactions":9,"vwap":832},"2026-05-05",9.225,8.645,2.34,11048100,{"date":1069,"open":1070,"high":829,"low":1071,"close":856,"change":745,"percent_change":1072,"volume":1073,"transactions":9,"vwap":856},"2026-05-04",8.73,8.68,2.63,7169300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-01",8.47,8.8,8.38,8.75,0.59,7.23,7181000,{"date":1084,"open":1085,"high":1022,"low":1086,"close":1087,"change":791,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-30",8.13,7.98,8.16,-1.09,6166600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":737,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-29",8.17,8.27,8.08,8.25,-0.48,6507400,{"date":1099,"open":1100,"high":1101,"low":1095,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-28",8.46,8.69,8.29,-0.05,-0.6,5277000,{"date":1107,"open":1020,"high":1108,"low":1109,"close":1110,"change":848,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-27",8.545,8.33,8.34,-1.42,6129300,{"date":1114,"open":1019,"high":1115,"low":1116,"close":1100,"change":273,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1100},"2026-04-24",8.52,8.275,2.42,5746800,{"date":1120,"open":1121,"high":1039,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-23",8.532,8.04,8.26,-0.65,-7.3,12127400,{"date":1128,"open":1129,"high":831,"low":1036,"close":512,"change":988,"percent_change":1130,"volume":1131,"transactions":9,"vwap":512},"2026-04-22",8.94,0.91,23656900,{"date":1133,"open":1134,"high":1135,"low":1036,"close":1048,"change":211,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1048},"2026-04-21",8.795,9.185,0.57,26732000,{"date":1139,"open":1115,"high":1045,"low":1115,"close":1140,"change":1141,"percent_change":190,"volume":1142,"transactions":9,"vwap":1140},"2026-04-20",8.78,0.24,18223800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1047,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1047},"2026-04-17",8.6,8.66,8.39,0.12,1.43,20545800,{"date":1152,"open":1030,"high":1145,"low":1153,"close":1014,"change":310,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1014},"2026-04-16",8.295,1.94,9295000,{"date":1157,"open":1158,"high":1102,"low":1159,"close":1123,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1123},"2026-04-15",7.96,7.915,0.44,5.63,7663400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":776,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-14",7.95,8.11,7.74,7.82,-0.89,10156900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":953,"change":476,"percent_change":1176,"volume":1177,"transactions":9,"vwap":953},"2026-04-13",7.55,7.9,7.52,4.5,8626600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1173,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1173},"2026-04-10",7.88,7.97,7.513,-0.39,-4.91,7024600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-09",8.03,8.05,7.77,7.94,-0.1,-1.24,8602600,{"date":1196,"open":1076,"high":1197,"low":1198,"close":1122,"change":791,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1122},"2026-04-08",8.51,7.99,-1.11,5756900,{"date":1202,"open":1116,"high":1203,"low":1085,"close":1085,"change":848,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1085},"2026-04-07",8.355,-1.45,3304600,{"date":1207,"open":1208,"high":1020,"low":1209,"close":1095,"change":776,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1095},"2026-04-06",8.31,8.225,-0.84,3506900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":123,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-02",8.02,8.35,7.975,8.32,3.1,4447200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":924,"percent_change":649,"volume":1226,"transactions":9,"vwap":1225},"2026-04-01",8.115,8.19,7.85,8.07,5116300,{"date":1228,"open":1222,"high":1229,"low":1230,"close":1188,"change":113,"percent_change":848,"volume":1231,"transactions":9,"vwap":1188},"2026-03-31",8.185,8.0019999,4554900,{"date":1233,"open":1174,"high":1234,"low":1174,"close":1122,"change":331,"percent_change":549,"volume":1235,"transactions":9,"vwap":1122},"2026-03-30",8.24,4926900,{"date":1237,"open":1159,"high":1188,"low":1238,"close":1239,"change":915,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-27",7.83,7.87,-1.75,4459300,{"date":1243,"open":1180,"high":1244,"low":1239,"close":1245,"change":1000,"percent_change":1246,"volume":1205,"transactions":9,"vwap":1245},"2026-03-26",8.18,8.01,1.14,{"date":1248,"open":1249,"high":1011,"low":1250,"close":1251,"change":263,"percent_change":738,"volume":1252,"transactions":9,"vwap":1251},"2026-03-25",8.1,7.78,7.92,4566000,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1165,"change":1040,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1165},"2026-03-24",8.105,7.825,-2.69,5670500,{"date":1260,"open":1223,"high":1153,"low":1198,"close":1092,"change":539,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1092},"2026-03-23",1.74,5255500,{"date":1264,"open":1198,"high":1265,"low":1266,"close":1188,"change":776,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1188},"2026-03-20",8.155,7.91,-0.86,11505100,{"date":1270,"open":1271,"high":1244,"low":1271,"close":1249,"change":988,"percent_change":47,"volume":1272,"transactions":9,"vwap":1249},"2026-03-19",7.845,4458100,{"date":1274,"open":1266,"high":1094,"low":1275,"close":1214,"change":892,"percent_change":1148,"volume":1276,"transactions":9,"vwap":1214},"2026-03-18",7.808,3511900,{"date":1278,"open":1087,"high":1279,"low":1086,"close":1245,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1245},"2026-03-17",8.37,-0.145,-1.78,4383500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1265,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1265},"2026-03-16",8.23,8.338,8.125,0.025,0.31,4949700,{"date":1292,"open":1214,"high":1019,"low":1158,"close":1085,"change":824,"percent_change":746,"volume":1293,"transactions":9,"vwap":1085},"2026-03-13",5275300,{"date":1295,"open":1086,"high":1011,"low":1296,"close":1165,"change":1103,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1165},"2026-03-12",7.925,-0.62,6139900,{"date":1300,"open":1301,"high":1302,"low":1013,"close":1303,"change":1304,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-11",8.06,8.255,8,0,6153800,{"date":1307,"open":1279,"high":1012,"low":1308,"close":1303,"change":1183,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1303},"2026-03-10",7.965,-4.65,8144200,{"date":1312,"open":1031,"high":1108,"low":1153,"close":1147,"change":264,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1147},"2026-03-09",-2.78,6483800,{"date":1316,"open":1028,"high":1317,"low":1078,"close":1318,"change":892,"percent_change":1148,"volume":1319,"transactions":9,"vwap":1318},"2026-03-06",8.798,8.63,5081800,{"date":1321,"open":1197,"high":1322,"low":1014,"close":838,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":838},"2026-03-05",8.705,0.15,1.77,6429300,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1076,"change":331,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1076},"2026-03-04",8.685,8.322,2.05,4938200,{"date":1333,"open":1251,"high":1012,"low":1334,"close":1019,"change":959,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1019},"2026-03-03",7.913,2.72,5640400,{"date":1338,"open":1339,"high":1244,"low":1340,"close":1094,"change":833,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1094},"2026-03-02",7.591,7.58,3.32,7367200,{"date":1344,"open":1345,"high":953,"low":1340,"close":1168,"change":915,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1168},"2026-02-27",7.69,-1.76,6687500,{"date":1349,"open":1350,"high":1198,"low":1060,"close":1158,"change":806,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1158},"2026-02-26",7.715,9.34,8186300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1148,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-25",7.16,7.37,6.96,7.28,1.68,4515200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1355,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1355},"2026-02-24",6.91,7.26,6.82,0.28,4.07,5862900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-23",7.135,7.18,6.8,6.88,-0.58,-7.77,6876800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":349,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-20",7.59,7.8,7.335,7.46,-2.23,5094200,{"date":1387,"open":807,"high":1388,"low":1389,"close":1390,"change":200,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-19",7.645,7.31,7.63,2.83,6763200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":807,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":807},"2026-02-18",7.33,7.559,7.204,0.13,1.78,7029600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":211,"percent_change":872,"volume":1407,"transactions":9,"vwap":1406},"2026-02-17",7.24,7.485,7.085,7.29,5867800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1403,"change":273,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1403},"2026-02-13",7.22,7.38,7.09,2.84,7562200,{"date":1416,"open":1356,"high":1173,"low":27,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-12",7.04,-0.26,-3.56,12860900,{"date":1422,"open":953,"high":953,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-11",7,7.3,-1.43,-16.38,24405700,{"date":1429,"open":1079,"high":978,"low":1146,"close":1070,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1070},"2026-02-10",0.1,1.16,13117300,{"date":1434,"open":1048,"high":1048,"low":1030,"close":1318,"change":658,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1318},"2026-02-09",-3.25,9258100,{"date":1438,"open":1045,"high":813,"low":1439,"close":1046,"change":331,"percent_change":1154,"volume":1440,"transactions":9,"vwap":1046},"2026-02-06",8.58,6819100,{"date":1442,"open":891,"high":911,"low":1443,"close":1079,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1079},"2026-02-05",8.735,-0.72,-7.6,8699000,{"date":1448,"open":803,"high":1449,"low":1450,"close":1451,"change":241,"percent_change":358,"volume":1452,"transactions":9,"vwap":1451},"2026-02-04",9.63,9.035,9.47,7733000,{"date":1454,"open":799,"high":648,"low":914,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-03",9.53,-1.13,-10.6,7890800,{"date":1460,"open":1461,"high":1462,"low":713,"close":1463,"change":848,"percent_change":1199,"volume":1464,"transactions":9,"vwap":1463},"2026-02-02",10.8,10.945,10.66,4608900,{"date":1466,"open":1467,"high":718,"low":1468,"close":685,"change":539,"percent_change":1469,"volume":1470,"transactions":9,"vwap":685},"2026-01-30",10.59,10.514,1.32,4682000,{"date":1472,"open":1473,"high":1474,"low":768,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-29",11,11.03,10.64,-0.76,-6.67,5715700,{"date":1480,"open":618,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":770,"volume":1485,"transactions":9,"vwap":1483},"2026-01-28",11.76,11.328,11.4,-0.19,3050300,{"date":1487,"open":1488,"high":357,"low":1489,"close":558,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":558},"2026-01-27",12.08,11.44,-0.465,-3.86,3287900,{"date":1494,"open":1495,"high":270,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-26",11.88,11.825,12.055,0.215,1.82,3457400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":546,"change":108,"percent_change":1506,"volume":1507,"transactions":9,"vwap":546},"2026-01-23",11.78,11.95,11.71,0.51,3792000,{"date":1509,"open":1510,"high":348,"low":1511,"close":1503,"change":138,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1503},"2026-01-22",11.185,11.12,5.94,4633500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1511,"change":824,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1511},"2026-01-21",10.94,11.165,10.91,1.65,4643200,{"date":1522,"open":1523,"high":629,"low":674,"close":1516,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1516},"2026-01-20",10.85,-0.15,-1.35,4111800,{"date":1528,"open":1529,"high":1529,"low":1516,"close":595,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":595},"2026-01-16",11.37,-0.25,-2.2,5394700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":865,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-15",11.555,11.596,11.28,11.34,-0.96,3605700,{"date":1542,"open":525,"high":1496,"low":1543,"close":1544,"change":264,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-14",11.385,11.45,-2.05,3977600,{"date":1548,"open":346,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-13",12.11,11.585,11.69,-0.41,-3.39,4553600,{"date":1556,"open":1557,"high":1558,"low":328,"close":357,"change":915,"percent_change":1559,"volume":1560,"transactions":9,"vwap":357},"2026-01-12",12.19,12.275,-1.14,5578700,{"date":1562,"open":1563,"high":1564,"low":1503,"close":1565,"change":649,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-09",11.81,12.355,12.24,4.26,4970200,{"date":1569,"open":1570,"high":1571,"low":568,"close":618,"change":1484,"percent_change":1572,"volume":1573,"transactions":9,"vwap":618},"2026-01-08",11.85,11.909,-1.59,3499800,{"date":1575,"open":1576,"high":1504,"low":618,"close":338,"change":310,"percent_change":1577,"volume":1578,"transactions":9,"vwap":338},"2026-01-07",11.79,1.36,4467300,{"date":1580,"open":619,"high":1503,"low":1581,"close":508,"change":1323,"percent_change":377,"volume":1582,"transactions":9,"vwap":508},"2026-01-06",11.47,3078300,{"date":1584,"open":1550,"high":337,"low":1585,"close":1586,"change":309,"percent_change":331,"volume":1587,"transactions":9,"vwap":1586},"2026-01-05",11.46,11.62,2955500,{"date":1589,"open":307,"high":250,"low":1590,"close":1591,"change":1124,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-02",11.475,11.6,-5.31,3352500,{"date":1595,"open":1596,"high":262,"low":1597,"close":282,"change":221,"percent_change":1124,"volume":1598,"transactions":9,"vwap":282},"2025-12-31",12.29,12.22,2307400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":494,"change":263,"percent_change":264,"volume":1604,"transactions":9,"vwap":494},"2025-12-30",12.34,12.475,12.3,1954400,{"date":1606,"open":494,"high":207,"low":1596,"close":1607,"change":737,"percent_change":901,"volume":1608,"transactions":9,"vwap":1607},"2025-12-29",12.36,1946400,{"date":1610,"open":250,"high":1611,"low":1612,"close":305,"change":1430,"percent_change":1613,"volume":1614,"transactions":9,"vwap":305},"2025-12-26",12.415,12.28,0.81,1570600,{"date":1616,"open":1617,"high":1564,"low":1618,"close":1603,"change":501,"percent_change":502,"volume":1619,"transactions":9,"vwap":1603},"2025-12-24",12.32,12.245,1060300,{"date":1621,"open":1622,"high":218,"low":1549,"close":1617,"change":658,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1617},"2025-12-23",12.51,-2.3,2463300,{"date":1626,"open":316,"high":1627,"low":1628,"close":367,"change":988,"percent_change":1629,"volume":1630,"transactions":9,"vwap":367},"2025-12-22",12.755,12.485,0.64,1890500,{"date":1632,"open":1633,"high":1634,"low":262,"close":220,"change":241,"percent_change":1096,"volume":1635,"transactions":9,"vwap":220},"2025-12-19",12.55,12.7,4172400,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":273,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-18",12.44,12.92,12.59,1.61,3186100,{"date":1644,"open":1602,"high":210,"low":1603,"close":1645,"change":221,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-17",12.39,-0.64,4850300,{"date":1649,"open":305,"high":1650,"low":1603,"close":1651,"change":1304,"percent_change":1304,"volume":1652,"transactions":9,"vwap":1651},"2025-12-16",12.565,12.47,3922800,{"date":1654,"open":187,"high":18,"low":491,"close":1651,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1651},"2025-12-15",-0.68,-5.17,4120800,{"date":1659,"open":366,"high":1660,"low":1661,"close":20,"change":1662,"percent_change":745,"volume":1663,"transactions":9,"vwap":20},"2025-12-12",13.28,12.954,0.03,3600800,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":901,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-11",13.39,13.515,13.08,13.12,-2.38,3366000,{"date":1673,"open":1674,"high":1675,"low":467,"close":1676,"change":433,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-10",13.04,13.61,13.44,2.99,3441400,{"date":1680,"open":227,"high":1681,"low":16,"close":1682,"change":959,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-09",13.175,13.05,1.71,2955300,{"date":1686,"open":227,"high":1687,"low":1688,"close":1689,"change":113,"percent_change":221,"volume":1690,"transactions":9,"vwap":1689},"2025-12-08",12.99,12.705,12.83,3833800,{"date":1692,"open":208,"high":1693,"low":1694,"close":1695,"change":1141,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-05",13.013,12.511,12.84,1.9,2941600,{"date":1699,"open":218,"high":1700,"low":494,"close":208,"change":1323,"percent_change":1701,"volume":1702,"transactions":9,"vwap":208},"2025-12-04",12.62,1.2,3343700,{"date":1704,"open":1705,"high":367,"low":1706,"close":207,"change":745,"percent_change":1707,"volume":1708,"transactions":9,"vwap":207},"2025-12-03",12.14,12.065,1.88,3988300,{"date":1710,"open":1711,"high":1597,"low":508,"close":1597,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1597},"2025-12-02",11.91,0.37,3.12,4989100,{"date":1716,"open":547,"high":1717,"low":546,"close":1570,"change":658,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1570},"2025-12-01",12.145,-2.39,3279700,{"date":1721,"open":1722,"high":1723,"low":328,"close":1705,"change":1398,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1705},"2025-11-28",12.06,12.185,1.08,1709600,{"date":1727,"open":1617,"high":494,"low":1495,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-11-26",12.01,-0.34,-2.75,3701900,{"date":1733,"open":1723,"high":491,"low":328,"close":250,"change":783,"percent_change":1734,"volume":1735,"transactions":9,"vwap":250},"2025-11-25",2.4,3521200,{"date":1737,"open":1549,"high":1612,"low":1738,"close":1722,"change":200,"percent_change":1324,"volume":1739,"transactions":9,"vwap":1722},"2025-11-24",12.0050001,4666300,{"date":1741,"open":1742,"high":1743,"low":1544,"close":1570,"change":273,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1570},"2025-11-21",11.565,12.028,1.72,4479300,{"date":1747,"open":219,"high":1748,"low":1749,"close":525,"change":1524,"percent_change":1750,"volume":1751,"transactions":9,"vwap":525},"2025-11-20",12.215,11.64,-1.27,3908000,{"date":1753,"open":1754,"high":337,"low":1755,"close":565,"change":221,"percent_change":777,"volume":1756,"transactions":9,"vwap":565},"2025-11-19",11.83,11.615,3580500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1495,"change":1430,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1495},"2025-11-18",11.68,11.895,11.42,0.85,4166100,{"date":1765,"open":328,"high":1766,"low":558,"close":1503,"change":442,"percent_change":522,"volume":1767,"transactions":9,"vwap":1503},"2025-11-17",12.13,4960100,{"date":1769,"open":1505,"high":1565,"low":1591,"close":1549,"change":273,"percent_change":1359,"volume":1770,"transactions":9,"vwap":1549},"2025-11-14",6456300,{"date":1772,"open":1728,"high":307,"low":1773,"close":1711,"change":579,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1711},"2025-11-13",11.82,2.32,6682300,{"date":1777,"open":1551,"high":1778,"low":1581,"close":1749,"change":1304,"percent_change":1304,"volume":1779,"transactions":9,"vwap":1749},"2025-11-12",11.72,4771800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1749,"change":1289,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1749},"2025-11-11",11.36,11.656,11.316,2.74,3759300,{"date":1788,"open":1789,"high":1790,"low":1474,"close":1791,"change":539,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-10",11.19,11.41,11.33,1.25,3666400,{"date":1795,"open":697,"high":1796,"low":1463,"close":1789,"change":476,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1789},"2025-11-07",11.21,3.13,5150000,{"date":1800,"open":1801,"high":1802,"low":759,"close":1523,"change":754,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1523},"2025-11-06",11.252,11.308,-1.9,9957000,{"date":1806,"open":1516,"high":1807,"low":1808,"close":597,"change":539,"percent_change":1809,"volume":1810,"transactions":9,"vwap":597},"2025-11-05",11.208,10.93,1.28,8422900,{"date":1812,"open":705,"high":1813,"low":1814,"close":1815,"change":1418,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-04",11.085,10.785,10.92,-2.33,4078200,{"date":1819,"open":609,"high":1820,"low":1821,"close":629,"change":988,"percent_change":1822,"volume":1823,"transactions":9,"vwap":629},"2025-11-03",11.32,10.96,0.72,3959300,{"date":1825,"open":1815,"high":1826,"low":617,"close":1827,"change":331,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-31",11.2,11.1,1.56,2719600,{"date":1831,"open":1832,"high":1789,"low":1523,"close":1808,"change":501,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1808},"2025-10-30",10.9,-0.18,2831900,{"date":1836,"open":1837,"high":1838,"low":1518,"close":705,"change":610,"percent_change":1839,"volume":1840,"transactions":9,"vwap":705},"2025-10-29",11.22,11.24,-3.1,2763700,{"date":1842,"open":1529,"high":1843,"low":1844,"close":606,"change":221,"percent_change":1845,"volume":1846,"transactions":9,"vwap":606},"2025-10-28",11.435,11.27,-0.7,2331400,{"date":1848,"open":568,"high":1591,"low":607,"close":607,"change":113,"percent_change":791,"volume":1849,"transactions":9,"vwap":607},"2025-10-27",2583700,{"date":1851,"open":537,"high":1852,"low":1782,"close":1853,"change":263,"percent_change":1418,"volume":1854,"transactions":9,"vwap":1853},"2025-10-24",11.66,11.39,2872000,{"date":1856,"open":606,"high":1857,"low":627,"close":1761,"change":1858,"percent_change":1289,"volume":1859,"transactions":9,"vwap":1761},"2025-10-23",11.49,0.035,2636000,{"date":1861,"open":1857,"high":1862,"low":1529,"close":1543,"change":1863,"percent_change":1088,"volume":1864,"transactions":9,"vwap":1543},"2025-10-22",11.557,-0.125,2892400,{"date":1866,"open":1867,"high":619,"low":1827,"close":1868,"change":783,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-21",11.15,11.51,2.58,2713900,{"date":1872,"open":1821,"high":1537,"low":1873,"close":1837,"change":476,"percent_change":1713,"volume":1874,"transactions":9,"vwap":1837},"2025-10-20",10.925,3089500,{"date":1876,"open":1461,"high":705,"low":674,"close":1877,"change":501,"percent_change":1833,"volume":1878,"transactions":9,"vwap":1877},"2025-10-17",10.88,2040000,{"date":1880,"open":1881,"high":1537,"low":626,"close":1832,"change":349,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1832},"2025-10-16",11.16,-1.54,2855700,{"date":1885,"open":607,"high":607,"low":1821,"close":1886,"change":737,"percent_change":678,"volume":1887,"transactions":9,"vwap":1886},"2025-10-15",11.07,2753200,{"date":1889,"open":1886,"high":629,"low":1890,"close":1891,"change":915,"percent_change":1193,"volume":1892,"transactions":9,"vwap":1891},"2025-10-14",10.98,11.11,4465100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":539,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-13",11.29,11.416,11.02,11.25,1.26,2389900,{"date":1902,"open":537,"high":558,"low":1903,"close":1891,"change":658,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1891},"2025-10-10",10.97,-2.54,3321900,{"date":1907,"open":1867,"high":1790,"low":1908,"close":1483,"change":959,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1483},"2025-10-09",11.051,1.97,3472400,{"date":1912,"open":1791,"high":1791,"low":1891,"close":629,"change":1304,"percent_change":1304,"volume":1913,"transactions":9,"vwap":629},"2025-10-08",3353700,{"date":1915,"open":1820,"high":1916,"low":1890,"close":629,"change":980,"percent_change":1917,"volume":1918,"transactions":9,"vwap":629},"2025-10-07",11.35,-1.15,4809300,{"date":1920,"open":1544,"high":1586,"low":1881,"close":1921,"change":113,"percent_change":791,"volume":1922,"transactions":9,"vwap":1921},"2025-10-06",11.31,3834600,{"date":1924,"open":536,"high":1925,"low":1895,"close":1820,"change":815,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1820},"2025-10-03",11.693,-1.74,3743700,{"date":1929,"open":537,"high":1930,"low":1483,"close":568,"change":211,"percent_change":1160,"volume":1931,"transactions":9,"vwap":568},"2025-10-02",11.575,3428400,{"date":1933,"open":1852,"high":337,"low":1761,"close":1581,"change":1023,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1581},"2025-10-01",-2.55,4568300,{"date":1937,"open":1938,"high":1939,"low":1505,"close":508,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":508},"2025-09-30",12.41,12.419,-0.59,-4.77,4701800,{"date":1944,"open":210,"high":1640,"low":1601,"close":1607,"change":848,"percent_change":1539,"volume":1945,"transactions":9,"vwap":1607},"2025-09-29",2739600,{"date":1947,"open":1638,"high":1633,"low":1617,"close":483,"change":924,"percent_change":143,"volume":1948,"transactions":9,"vwap":483},"2025-09-26",3422800,{"date":1950,"open":1951,"high":1951,"low":1611,"close":1638,"change":442,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1638},"2025-09-25",12.67,-2.58,2199700,{"date":1955,"open":1956,"high":1687,"low":1957,"close":260,"change":241,"percent_change":242,"volume":1958,"transactions":9,"vwap":260},"2025-09-24",12.88,12.63,3487900,{"date":1960,"open":1961,"high":1961,"low":199,"close":1689,"change":230,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1689},"2025-09-23",13.1,-2.06,2130600,{"date":1965,"open":1966,"high":1967,"low":509,"close":1961,"change":200,"percent_change":274,"volume":1968,"transactions":9,"vwap":1961},"2025-09-22",12.9,13.245,3028000,{"date":1970,"open":1971,"high":1971,"low":251,"close":1972,"change":1973,"percent_change":816,"volume":1974,"transactions":9,"vwap":1972},"2025-09-19",13.24,12.89,-0.28,5443800,{"date":1976,"open":1695,"high":1977,"low":240,"close":385,"change":252,"percent_change":1978,"volume":1979,"transactions":9,"vwap":385},"2025-09-18",13.265,3.54,5107000,{"date":1981,"open":1622,"high":1982,"low":1651,"close":291,"change":310,"percent_change":1983,"volume":1927,"transactions":9,"vwap":291},"2025-09-17",13.055,1.27,{"date":1985,"open":218,"high":196,"low":1986,"close":492,"change":1304,"percent_change":1304,"volume":1987,"transactions":9,"vwap":492},"2025-09-16",12.334,2785200,{"date":1989,"open":1990,"high":260,"low":248,"close":492,"change":893,"percent_change":989,"volume":1991,"transactions":9,"vwap":492},"2025-09-15",12.5,3501100,{"date":1993,"open":1687,"high":1994,"low":1607,"close":207,"change":396,"percent_change":1419,"volume":1995,"transactions":9,"vwap":207},"2025-09-12",13.048,4181600,{"date":1997,"open":1998,"high":1999,"low":1650,"close":432,"change":791,"percent_change":2000,"volume":2001,"transactions":9,"vwap":432},"2025-09-11",13.09,13.485,-0.69,9947500,{"date":2003,"open":187,"high":2004,"low":228,"close":2005,"change":1973,"percent_change":231,"volume":2006,"transactions":9,"vwap":2005},"2025-09-10",13.33,13,3640200,{"date":2008,"open":1669,"high":2009,"low":1682,"close":1660,"change":539,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1660},"2025-09-09",13.34,1.07,3294300,{"date":2013,"open":1639,"high":2014,"low":240,"close":423,"change":2015,"percent_change":1066,"volume":2016,"transactions":9,"vwap":423},"2025-09-08",13.2,0.3,3938400,{"date":2018,"open":2019,"high":2020,"low":509,"close":1695,"change":349,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1695},"2025-09-05",13.16,13.365,-1.31,4706300,{"date":2024,"open":2025,"high":2025,"low":1634,"close":467,"change":221,"percent_change":933,"volume":2026,"transactions":9,"vwap":467},"2025-09-04",13.171,2721500,{"date":2028,"open":1669,"high":2029,"low":2030,"close":1998,"change":776,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1998},"2025-09-03",13.26,12.94,-0.53,2954200,{"date":2034,"open":473,"high":2035,"low":2005,"close":2019,"change":2036,"percent_change":1623,"volume":2037,"transactions":9,"vwap":2019},"2025-09-02",13.355,-0.31,4049400,{"date":2039,"open":2040,"high":2041,"low":1676,"close":384,"change":241,"percent_change":970,"volume":2042,"transactions":9,"vwap":384},"2025-08-29",13.66,13.73,2205900,{"date":2044,"open":424,"high":2045,"low":2046,"close":374,"change":221,"percent_change":1940,"volume":2047,"transactions":9,"vwap":374},"2025-08-28",13.81,13.52,2608700,{"date":2049,"open":2050,"high":2051,"low":2050,"close":1675,"change":407,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1675},"2025-08-27",13.27,13.65,3.26,3181900,{"date":2055,"open":413,"high":2056,"low":2019,"close":2057,"change":1183,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-26",13.59,13.18,-2.87,3251700,{"date":2061,"open":2062,"high":2063,"low":2064,"close":413,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":413},"2025-08-25",13.91,13.96,13.475,-0.4,-2.86,3329700,{"date":2069,"open":2014,"high":2070,"low":2014,"close":2071,"change":994,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-22",14.06,13.97,5.83,6069600,{"date":2075,"open":2076,"high":376,"low":1639,"close":2014,"change":1000,"percent_change":872,"volume":2077,"transactions":9,"vwap":2014},"2025-08-21",13.02,3384600,{"date":2079,"open":2080,"high":187,"low":1687,"close":366,"change":349,"percent_change":1032,"volume":2081,"transactions":9,"vwap":366},"2025-08-20",13.21,3206900,{"date":2083,"open":2084,"high":2085,"low":2057,"close":1660,"change":791,"percent_change":777,"volume":2086,"transactions":9,"vwap":1660},"2025-08-19",13.45,13.575,2984300,{"date":2088,"open":1961,"high":2089,"low":431,"close":2090,"change":783,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-18",13.38,13.37,2.22,5402200,{"date":2094,"open":475,"high":2095,"low":2096,"close":1668,"change":1148,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1668},"2025-08-15",13.32,13.0050001,0.93,4378300,{"date":2100,"open":1674,"high":2101,"low":1966,"close":2102,"change":2036,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-14",13.095,12.96,-2.34,6067300,{"date":2106,"open":308,"high":1660,"low":1622,"close":2050,"change":952,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2050},"2025-08-13",5.65,7350600,{"date":2110,"open":1601,"high":474,"low":494,"close":492,"change":833,"percent_change":2111,"volume":2112,"transactions":9,"vwap":492},"2025-08-12",2.11,7393700,{"date":2114,"open":483,"high":2115,"low":1596,"close":1603,"change":442,"percent_change":495,"volume":2116,"transactions":9,"vwap":1603},"2025-08-11",12.85,4564900,{"date":2118,"open":1687,"high":423,"low":208,"close":1957,"change":901,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1957},"2025-08-08",-2.47,4463800,{"date":2122,"open":413,"high":413,"low":1640,"close":449,"change":21,"percent_change":1313,"volume":2123,"transactions":9,"vwap":449},"2025-08-07",5291000,{"date":2125,"open":2126,"high":2127,"low":17,"close":2095,"change":915,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2095},"2025-08-06",13.54,13.63,-1.04,4851500,{"date":2131,"open":475,"high":2132,"low":2133,"close":395,"change":728,"percent_change":253,"volume":2134,"transactions":9,"vwap":395},"2025-08-05",13.58,12.855,7029300,{"date":2136,"open":1639,"high":2137,"low":1689,"close":1687,"change":1289,"percent_change":879,"volume":2138,"transactions":9,"vwap":1687},"2025-08-04",13.165,5952800,{"date":2140,"open":2141,"high":188,"low":1938,"close":474,"change":2036,"percent_change":1718,"volume":2142,"transactions":9,"vwap":474},"2025-08-01",12.735,7738200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":1687,"change":1375,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1687},"2025-07-31",13.605,13.68,12.925,-4.27,8943400,{"date":2151,"open":2152,"high":2153,"low":2050,"close":413,"change":1729,"percent_change":2154,"volume":2155,"transactions":9,"vwap":413},"2025-07-30",14.25,14.29,-2.44,10467400,{"date":2157,"open":2158,"high":2158,"low":2146,"close":2062,"change":791,"percent_change":1646,"volume":2159,"transactions":9,"vwap":2062},"2025-07-29",14.17,11540300,{"date":2161,"open":2162,"high":2163,"low":2071,"close":2164,"change":1484,"percent_change":849,"volume":2165,"transactions":9,"vwap":2164},"2025-07-28",14.3,14.365,14,5435100,{"date":2167,"open":2168,"high":2169,"low":406,"close":2169,"change":776,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-07-25",14.01,14.19,-0.49,5615100,{"date":2173,"open":2153,"high":2174,"low":406,"close":2175,"change":460,"percent_change":1572,"volume":2176,"transactions":9,"vwap":2175},"2025-07-24",14.43,14.26,3675800,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1530,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-23",14.7,14.74,13.89,14.49,-1.7,5369200,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2180,"change":263,"percent_change":815,"volume":2190,"transactions":9,"vwap":2180},"2025-07-22",14.84,15.055,14.695,3447900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1323,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-07-21",14.73,14.855,14.595,14.77,1.03,3255100,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":407,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-07-18",14.38,14.69,14.2,14.62,3.03,3411100,{"date":2208,"open":2181,"high":2209,"low":2181,"close":2169,"change":579,"percent_change":1154,"volume":2210,"transactions":9,"vwap":2169},"2025-07-17",14.235,3700100,{"date":2212,"open":2213,"high":2214,"low":424,"close":406,"change":1398,"percent_change":2215,"volume":2216,"transactions":9,"vwap":406},"2025-07-16",13.95,14.05,0.94,4707600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":442,"percent_change":2103,"volume":2223,"transactions":9,"vwap":2222},"2025-07-15",14.22,14.27,13.745,13.79,17427400,{"date":2225,"open":2226,"high":2162,"low":2227,"close":2228,"change":298,"percent_change":649,"volume":2229,"transactions":9,"vwap":2228},"2025-07-14",13.98,13.965,14.12,3135700,{"date":2231,"open":2232,"high":2233,"low":26,"close":2214,"change":2234,"percent_change":1309,"volume":2235,"transactions":9,"vwap":2214},"2025-07-11",14.565,14.65,-0.685,2672800,{"date":2237,"open":2238,"high":2239,"low":2193,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-07-10",15.36,15.415,14.735,-0.625,-4.07,3914400,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2238,"change":1323,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2238},"2025-07-09",15.33,15.47,15.075,0.99,2283600,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":200,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-08",15.14,15.455,15,15.21,1.4,2799400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2255,"change":815,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2255},"2025-07-07",15.02,15.22,14.925,-1.32,1974800,{"date":2267,"open":2268,"high":2247,"low":2269,"close":2270,"change":252,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-07-03",14.9,14.895,15.2,3.05,1798800,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-07-02",15.15,15.295,14.63,14.75,-0.43,-2.83,2429100,{"date":2283,"open":2284,"high":2285,"low":2278,"close":2286,"change":579,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-07-01",14.89,15.365,15.18,1.81,2916600,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1000,"percent_change":559,"volume":2295,"transactions":9,"vwap":2294},"2025-06-30",14.94,15.06,14.824,14.91,2760700,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1304,"percent_change":1304,"volume":2302,"transactions":9,"vwap":2301},"2025-06-27",14.83,15.0050001,14.64,14.82,2620900,{"date":2304,"open":2179,"high":2194,"low":2305,"close":2301,"change":200,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2301},"2025-06-26",14.48,1.44,1686000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1418,"percent_change":1240,"volume":2314,"transactions":9,"vwap":2313},"2025-06-25",15.01,15.04,14.59,14.61,1917200,{"date":2316,"open":2317,"high":2299,"low":2196,"close":2318,"change":579,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-06-24",14.85,14.87,1.85,2450200,{"date":2322,"open":2180,"high":2323,"low":2324,"close":2325,"change":915,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-06-23",14.825,14.415,14.6,-0.95,3178600,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2180,"change":1484,"percent_change":1750,"volume":2333,"transactions":9,"vwap":2180},"2025-06-20",15.015,15.08,14.66,3751700,{"date":2335,"open":73,"high":2336,"low":2284,"close":2337,"change":1183,"percent_change":1934,"volume":2338,"transactions":9,"vwap":2337},"2025-06-18",15.51,14.93,2506400,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":1524,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-06-17",15.54,15.25,15.32,-0.97,1718800,{"date":2347,"open":2348,"high":2247,"low":2349,"close":2247,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2247},"2025-06-16",15.1,14.95,0.53,3.55,2181600,{"date":2354,"open":2355,"high":2356,"low":2318,"close":2291,"change":1444,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2291},"2025-06-13",15.35,15.45,-4.6,2768000,{"date":2360,"open":2336,"high":2361,"low":2362,"close":2363,"change":1662,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-06-12",15.71,15.355,15.66,0.19,2453000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1418,"percent_change":770,"volume":2372,"transactions":9,"vwap":2371},"2025-06-11",15.97,16.049999,15.625,15.63,2099200,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":241,"percent_change":738,"volume":2379,"transactions":9,"vwap":2378},"2025-06-10",15.96,16.038,15.77,15.89,2409700,{"date":2381,"open":2377,"high":2382,"low":2383,"close":2384,"change":833,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-06-09",16.0049992,15.64,15.95,1.66,2105200,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":988,"percent_change":1506,"volume":2393,"transactions":9,"vwap":2392},"2025-06-06",15.79,15.8,15.44,15.69,1835400,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":988,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-06-05",15.62,15.87,15.49,15.61,0.52,1731100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":241,"percent_change":738,"volume":2408,"transactions":9,"vwap":2407},"2025-06-04",15.635,15.67,15.37,15.53,1692300,{"date":2410,"open":2411,"high":2399,"low":2310,"close":2412,"change":1136,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-06-03",15.16,15.59,3.79,1926200,{"date":2416,"open":2417,"high":2355,"low":2187,"close":2261,"change":1530,"percent_change":770,"volume":2418,"transactions":9,"vwap":2261},"2025-06-02",15.27,3250500,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2417,"change":1366,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2417},"2025-05-30",14.97,15.46,14.8,1.87,3575600,{"date":2427,"open":2253,"high":2428,"low":2193,"close":2429,"change":737,"percent_change":230,"volume":2430,"transactions":9,"vwap":2429},"2025-05-29",15.3,14.99,2125000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2434,"change":539,"percent_change":2215,"volume":2436,"transactions":9,"vwap":2434},"2025-05-28",14.86,15.03,14.78,1813000,{"date":2438,"open":2439,"high":2440,"low":2300,"close":2284,"change":728,"percent_change":2052,"volume":2441,"transactions":9,"vwap":2284},"2025-05-27",14.76,14.935,2032700,{"date":2443,"open":2175,"high":2444,"low":2445,"close":2446,"change":754,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-05-23",14.545,14.24,14.42,-1.44,2877200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2277,"change":1148,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2277},"2025-05-22",14.5,14.71,14.37,0.83,3629200,{"date":2457,"open":2458,"high":2433,"low":2459,"close":2460,"change":460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-05-21",14.58,14.434,14.51,-1.56,2888600,{"date":2464,"open":2187,"high":2268,"low":2277,"close":2180,"change":865,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2180},"2025-05-20",-0.74,2915300,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2317,"change":1646,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2317},"2025-05-19",15.235,15.28,14.835,-4.13,3472100,{"date":2475,"open":2476,"high":2399,"low":2476,"close":2398,"change":892,"percent_change":108,"volume":2477,"transactions":9,"vwap":2398},"2025-05-16",15.34,1863400,{"date":2479,"open":2405,"high":2480,"low":73,"close":2481,"change":1418,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-05-15",15.75,15.48,-1.65,1582200,{"date":2485,"open":2486,"high":177,"low":2383,"close":2487,"change":264,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-05-14",16,15.74,-1.5,2004100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1289,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-05-13",15.73,16.115,15.7,15.98,1.98,3451700,{"date":2499,"open":2428,"high":2392,"low":2331,"close":2405,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2405},"2025-05-12",1.11,7.62,3239500,{"date":2504,"open":2505,"high":2187,"low":2324,"close":2506,"change":349,"percent_change":1917,"volume":2507,"transactions":9,"vwap":2506},"2025-05-09",14.79,14.56,2106800,{"date":2509,"open":2451,"high":2268,"low":2510,"close":2193,"change":1506,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2193},"2025-05-08",14.44,3.59,2607600,{"date":2514,"open":2162,"high":2515,"low":2516,"close":2219,"change":241,"percent_change":907,"volume":2517,"transactions":9,"vwap":2219},"2025-05-07",14.405,14.035,2374200,{"date":2519,"open":2220,"high":2520,"low":2521,"close":2522,"change":1040,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-05-06",14.455,14.14,14.28,-1.52,2650800,{"date":2526,"open":2204,"high":2433,"low":2305,"close":2451,"change":815,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2451},"2025-05-05",-1.36,2588400,{"date":2530,"open":2202,"high":2433,"low":2451,"close":2179,"change":959,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2179},"2025-05-02",1.52,2827600,{"date":2534,"open":2348,"high":2535,"low":2536,"close":2305,"change":658,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2305},"2025-05-01",15.24,14.47,-1.96,3764400,{"date":2540,"open":2301,"high":2541,"low":376,"close":2196,"change":407,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2196},"2025-04-30",15.09,3,10664000,{"date":2545,"open":2546,"high":2453,"low":2228,"close":2547,"change":200,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-04-29",14.13,14.34,1.49,5145300,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2546,"change":108,"percent_change":407,"volume":2555,"transactions":9,"vwap":2546},"2025-04-28",14.11,14.335,13.935,4088300,{"date":2557,"open":2126,"high":2546,"low":2558,"close":2559,"change":407,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-04-25",13.48,14.07,3.15,3120800,{"date":2563,"open":1972,"high":2564,"low":1956,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-04-24",13.705,13.64,0.86,6.73,3916800,{"date":2570,"open":1972,"high":2095,"low":2141,"close":16,"change":1136,"percent_change":180,"volume":2571,"transactions":9,"vwap":16},"2025-04-23",2323800,{"date":181,"open":1766,"high":2573,"low":2574,"close":2575,"change":988,"percent_change":138,"volume":2576,"transactions":9,"vwap":2575},12.31,11.995,12.21,3057500]