[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTM":3,"homepage-market-summary":30,"stock-historical-GTM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GTM","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},"ZoomInfo Technologies Inc Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","ZoomInfo Technologies Inc provides a go-to-market intelligence platform. Its cloud-based operating system for revenue professionals delivers comprehensive intelligence and analytics to provide sales, marketing, operations, and recruiting professionals with accurate information and insights on their target organizations and professionals. The company's customer base comprises businesses operating across different industry verticals, including software, business services, manufacturing, financial services, transportation, education, etc. Its core paid products are ZoomInfo Copilot, ZoomInfo Sales, ZoomInfo Marketing, ZoomInfo Operations, and ZoomInfo Talent, along with a free community edition, ZoomInfo Lite. Geographically, the company derives maximum revenue from the United States.","3,180","Vancouver, WA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.71,3.86,3.65,3.85,-0.14,-3.64,3336285.864484,15789,3.7026,12.31,2.54,8261175.988562008,12,1591,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},12.51,7150514,2609937697.140502,-53.27,"2025-04-22",[182,183,191,201,212,222,233,242,250,259,267,277,286,296,306,315,322,329,338,346,353,362,371,380,389,397,405,415,425,433,442,449,455,461,470,480,490,497,507,516,524,532,539,548,558,568,577,587,595,605,615,624,633,643,652,658,664,669,676,681,686,692,699,704,710,716,722,727,733,740,746,753,760,766,772,779,785,790,796,801,806,812,818,823,829,836,843,848,852,858,865,870,877,883,889,892,896,900,905,910,916,925,933,941,948,955,962,969,977,984,992,998,1004,1012,1020,1026,1032,1037,1042,1051,1059,1067,1075,1083,1090,1097,1104,1110,1115,1121,1127,1133,1139,1144,1152,1156,1161,1166,1171,1175,1180,1185,1191,1196,1202,1207,1212,1218,1221,1225,1228,1233,1238,1244,1248,1254,1259,1266,1272,1277,1280,1285,1290,1297,1304,1312,1319,1327,1336,1344,1351,1360,1368,1376,1382,1391,1397,1405,1411,1420,1428,1435,1444,1453,1461,1468,1473,1479,1487,1495,1502,1508,1514,1520,1526,1530,1536,1541,1546,1552,1559,1565,1572,1575,1582,1588,1592,1598,1604,1609,1612,1618,1621,1628,1634,1642,1649,1656,1664,1671,1675,1678,1683,1689,1695,1701,1709,1718,1727,1734,1742,1748,1755,1763,1771,1777,1785,1791,1797,1805,1809,1816,1821,1825,1830,1834,1839,1843,1848,1854,1860,1864,1871,1877,1885,1892,1898,1906,1914,1920,1925,1932,1938,1945,1950,1957,1964,1969,1976,1983,1988,1993,1998,2002,2007,2013,2020,2026,2033,2038,2042,2047,2052,2056,2061,2066,2071,2076,2082,2088,2095,2098,2103,2110,2114,2120,2125,2130,2135,2142,2147,2153,2158,2162,2166,2172,2176,2181,2186,2190,2194,2198,2201,2205,2210,2214,2217,2220,2223,2228,2232,2238,2241,2246,2251,2256,2259,2263,2269,2274,2277,2279,2282,2285,2289,2293,2298,2302,2309,2314,2317,2321,2325,2329,2334,2338,2343,2346,2350,2354,2359,2364,2367,2373,2378,2385,2390,2396,2403,2411,2417,2423,2429,2434,2440],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":19,"high":185,"low":186,"close":19,"change":107,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",3.97,3.72,1.58,5469846.530492,21257,3.8548,{"date":192,"open":18,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",3.83,3.64,3.79,0.16,4.41,4188287.882341,22571,3.7795,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",3.56,3.69,3.53,3.63,0.04,1.11,7174595.340534,15761,3.6333,{"date":213,"open":18,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",3.665,3.5,3.59,-0.16,-4.27,5051143.352176,17608,3.5931,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",3.9,3.94,3.74,3.75,-0.17,-4.34,4482568.729261,16181,3.8133,{"date":234,"open":224,"high":235,"low":193,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",3.955,3.92,0.02,0.51,3407505.486209,16312,3.9039,{"date":243,"open":244,"high":225,"low":245,"close":224,"change":237,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",3.88,3.82,0.52,3530548.072464,23145,3.887,{"date":251,"open":252,"high":253,"low":245,"close":244,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",4,4.02,-0.02,-0.51,6764108.839227,23481,3.8817,{"date":260,"open":245,"high":261,"low":245,"close":224,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",3.95,0.08,2.09,5119977.307048,20081,3.8987,{"date":268,"open":269,"high":270,"low":271,"close":245,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",4.06,4.07,3.8,-0.2,-4.98,15102408.478948,20338,3.8306,{"date":278,"open":279,"high":280,"low":261,"close":253,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",4.11,4.125,-0.07,-1.71,4465222.840025,21065,4.0226,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",4.14,3.99,4.09,-0.11,-2.62,4925985.108834,23318,4.0774,{"date":297,"open":298,"high":299,"low":288,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",4.16,4.36,4.2,0.01,0.24,6616535.712991,30603,4.2299,{"date":307,"open":244,"high":300,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",3.84,4.19,0.39,10.26,5747947.629471,25059,4.0933,{"date":316,"open":17,"high":244,"low":317,"close":271,"change":318,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",3.774,0,3533277.985776,20090,3.8252,{"date":323,"open":204,"high":193,"low":324,"close":271,"change":262,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",3.67,2.15,2952145.646723,19470,3.7772,{"date":330,"open":331,"high":225,"low":332,"close":186,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",3.91,3.66,-0.18,-4.62,4963686.520903,25303,3.742,{"date":339,"open":279,"high":340,"low":271,"close":224,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",4.15,-0.23,-5.57,5937474.056734,32146,3.8723,{"date":347,"open":269,"high":298,"low":348,"close":349,"change":301,"percent_change":302,"volume":350,"transactions":351,"vwap":352},"2026-09-04",3.93,4.13,4386251.309424,23712,4.0729,{"date":354,"open":355,"high":356,"low":357,"close":355,"change":358,"percent_change":38,"volume":359,"transactions":360,"vwap":361},"2026-09-03",4.12,4.235,4.08,0.03,4354984.855338,22405,4.1308,{"date":363,"open":269,"high":364,"low":365,"close":290,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",4.275,4.03,-0.03,-0.73,4282788.196666,24511,4.0947,{"date":372,"open":288,"high":373,"low":374,"close":355,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",4.28,4.054,-0.12,-2.83,4970510.172233,22091,4.1539,{"date":381,"open":382,"high":383,"low":279,"close":384,"change":207,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",4.22,4.265,4.24,0.95,7083222.300163,33919,4.2201,{"date":390,"open":357,"high":391,"low":357,"close":300,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",4.285,0.12,2.94,5624021.765262,22576,4.2019,{"date":398,"open":308,"high":399,"low":271,"close":357,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",4.195,0.28,7.37,6054571.54219,24844,4.0822,{"date":406,"open":407,"high":408,"low":409,"close":271,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",3.81,3.8636,3.765,-0.06,-1.55,2506946.432405,13954,3.8039,{"date":416,"open":417,"high":418,"low":419,"close":17,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",3.89,3.965,3.795,-0.04,-1.03,3661175.633254,22294,3.8542,{"date":426,"open":427,"high":252,"low":428,"close":224,"change":281,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",3.96,3.845,-1.76,3400561.015201,21891,3.8939,{"date":434,"open":435,"high":436,"low":428,"close":185,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",3.87,4.01,0.09,2.32,6207128.474211,21790,3.9447,{"date":443,"open":271,"high":417,"low":444,"close":244,"change":107,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",3.73,1.57,3811878.639592,23012,3.8401,{"date":450,"open":407,"high":451,"low":407,"close":245,"change":318,"percent_change":318,"volume":452,"transactions":453,"vwap":454},"2026-08-19",4.05,5840754.992641,29829,3.9012,{"date":456,"open":271,"high":261,"low":195,"close":245,"change":107,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",1.6,4323938.816004,21978,3.8702,{"date":462,"open":436,"high":463,"low":186,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",4.015,3.76,-0.29,-7.16,6667013.034082,28175,3.7814,{"date":471,"open":472,"high":473,"low":474,"close":451,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-14",4.25,4.3113,4.035,-0.26,-6.03,6926163.846182,36738,4.1234,{"date":481,"open":17,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",4.365,3.8111,4.31,0.45,11.66,9249744.758026,33974,4.1566,{"date":491,"open":451,"high":451,"low":227,"close":17,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-12",-0.22,-5.39,7010852.174689,37346,3.8364,{"date":498,"open":499,"high":500,"low":501,"close":357,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",4.21,4.3,4.055,-0.15,-3.55,6648929.845657,36282,4.1498,{"date":508,"open":349,"high":509,"low":349,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",4.3264,4.23,0.05,1.2,9207996.883657,37706,4.2517,{"date":517,"open":518,"high":518,"low":451,"close":519,"change":207,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-07",4.33,4.18,0.97,11371576.728424,53650,4.1515,{"date":525,"open":526,"high":384,"low":464,"close":288,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",3.78,0.48,13.11,16753043.768847,57075,4.1097,{"date":533,"open":324,"high":271,"low":534,"close":332,"change":207,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",3.595,1.1,11239479.184267,36994,3.7056,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":511,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",3.46,3.655,3.62,1.4,4511775.689482,28481,3.5996,{"date":549,"open":550,"high":194,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",3.41,3.4,3.57,0.27,8.18,7285288.295512,34572,3.5619,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":254,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",3.33,3.3998,3.265,3.3,-0.6,6503023.63647,30947,3.3076,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":333,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-30",3.45,3.18,3.32,-5.14,6105177.514944,26810,3.2884,{"date":578,"open":579,"high":580,"low":581,"close":215,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",3.28,3.515,3.27,0.22,6.71,7540911.621165,31630,3.4548,{"date":588,"open":81,"high":589,"low":81,"close":579,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",3.34,0.2,6.49,7236985.877792,26838,3.2528,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":196,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",3,3.16,2.965,3.08,5.48,7204350.056827,24152,3.0767,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":207,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",2.88,2.9699,2.865,2.92,1.39,5165576.247681,20335,2.9237,{"date":616,"open":617,"high":618,"low":619,"close":607,"change":420,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",2.91,2.98,2.74,-1.37,8709862.493488,25470,2.8352,{"date":625,"open":626,"high":627,"low":607,"close":610,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-22",3.04,3.07,-0.1,-3.31,6066065.526196,22097,2.9358,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":291,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",3.05,3.1699,2.995,3.02,-3.51,6486045.106364,27651,3.0486,{"date":644,"open":645,"high":646,"low":626,"close":647,"change":107,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-20",3.11,3.23,3.13,1.95,8065949.321525,31017,3.1565,{"date":653,"open":654,"high":655,"low":626,"close":627,"change":410,"percent_change":656,"volume":657,"transactions":9,"vwap":627},"2026-07-17",3.06,3.19,-1.92,5383800,{"date":659,"open":660,"high":661,"low":626,"close":647,"change":511,"percent_change":662,"volume":663,"transactions":9,"vwap":647},"2026-07-16",3.125,3.2,1.62,7099000,{"date":665,"open":600,"high":666,"low":654,"close":600,"change":107,"percent_change":667,"volume":668,"transactions":9,"vwap":600},"2026-07-15",3.195,1.99,4693100,{"date":670,"open":671,"high":672,"low":673,"close":638,"change":410,"percent_change":674,"volume":675,"transactions":9,"vwap":638},"2026-07-14",2.99,3.085,2.93,-1.95,6193100,{"date":677,"open":678,"high":679,"low":393,"close":600,"change":196,"percent_change":601,"volume":680,"transactions":9,"vwap":600},"2026-07-13",2.96,3.22,10942300,{"date":682,"open":597,"high":654,"low":683,"close":610,"change":254,"percent_change":684,"volume":685,"transactions":9,"vwap":610},"2026-07-10",2.805,-0.68,9723500,{"date":687,"open":688,"high":671,"low":689,"close":393,"change":237,"percent_change":690,"volume":691,"transactions":9,"vwap":393},"2026-07-09",2.84,2.8,0.68,6500000,{"date":693,"open":694,"high":695,"low":696,"close":610,"change":281,"percent_change":697,"volume":698,"transactions":9,"vwap":610},"2026-07-08",2.95,3.01,2.87,-2.34,10696800,{"date":700,"open":695,"high":645,"low":701,"close":671,"change":107,"percent_change":702,"volume":703,"transactions":9,"vwap":671},"2026-07-07",2.975,2.05,6327700,{"date":705,"open":694,"high":706,"low":707,"close":673,"change":410,"percent_change":708,"volume":709,"transactions":9,"vwap":673},"2026-07-06",3.0050001,2.83,-2.01,15081500,{"date":711,"open":712,"high":626,"low":712,"close":671,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":671},"2026-07-02",2.82,0.15,5.28,11699900,{"date":717,"open":671,"high":718,"low":707,"close":688,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":688},"2026-07-01",3.03,-0.09,-3.07,12710600,{"date":723,"open":609,"high":393,"low":724,"close":673,"change":301,"percent_change":725,"volume":726,"transactions":9,"vwap":673},"2026-06-30",2.835,0.34,10126000,{"date":728,"open":393,"high":729,"low":730,"close":610,"change":358,"percent_change":731,"volume":732,"transactions":9,"vwap":610},"2026-06-29",2.97,2.81,1.04,14903400,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":400,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-26",2.61,2.935,2.89,10.73,45330300,{"date":741,"open":742,"high":742,"low":743,"close":735,"change":492,"percent_change":744,"volume":745,"transactions":9,"vwap":735},"2026-06-25",2.775,2.605,-7.77,9969300,{"date":747,"open":748,"high":749,"low":750,"close":707,"change":392,"percent_change":751,"volume":752,"transactions":9,"vwap":707},"2026-06-24",2.715,2.855,2.7,4.43,11400900,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":107,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-23",2.6,2.79,2.71,2.26,11109800,{"date":761,"open":762,"high":756,"low":26,"close":763,"change":217,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-22",2.78,2.65,-5.69,14099200,{"date":767,"open":768,"high":607,"low":755,"close":730,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":730},"2026-06-18",2.62,0.13,4.85,19859700,{"date":773,"open":774,"high":688,"low":775,"close":776,"change":375,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-17",2.76,2.66,2.68,-4.29,6809200,{"date":780,"open":781,"high":607,"low":782,"close":689,"change":420,"percent_change":783,"volume":784,"transactions":9,"vwap":689},"2026-06-16",2.85,2.73,-1.41,6572600,{"date":786,"open":707,"high":787,"low":774,"close":688,"change":358,"percent_change":788,"volume":789,"transactions":9,"vwap":688},"2026-06-15",2.866,1.07,9967900,{"date":791,"open":792,"high":793,"low":794,"close":730,"change":769,"percent_change":770,"volume":795,"transactions":9,"vwap":730},"2026-06-12",2.69,2.845,2.59,14201600,{"date":797,"open":798,"high":782,"low":794,"close":776,"change":254,"percent_change":799,"volume":800,"transactions":9,"vwap":776},"2026-06-11",2.705,-0.74,10494300,{"date":802,"open":748,"high":688,"low":803,"close":750,"change":281,"percent_change":804,"volume":805,"transactions":9,"vwap":750},"2026-06-10",2.685,-2.53,9887500,{"date":807,"open":781,"high":617,"low":619,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-09",2.77,-0.08,-2.81,8831700,{"date":813,"open":694,"high":814,"low":688,"close":781,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":781},"2026-06-08",2.969,-0.13,-4.36,7761800,{"date":819,"open":718,"high":627,"low":737,"close":618,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":618},"2026-06-05",-0.05,-1.65,11539300,{"date":824,"open":825,"high":826,"low":671,"close":718,"change":719,"percent_change":827,"volume":828,"transactions":9,"vwap":718},"2026-06-04",3.21,3.24,-2.88,8902000,{"date":830,"open":831,"high":831,"low":393,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-03",3.42,3.12,-0.305,-8.91,21632200,{"date":837,"open":194,"high":444,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-02",3.29,3.425,-0.395,-10.34,25277500,{"date":844,"open":845,"high":244,"low":845,"close":245,"change":53,"percent_change":846,"volume":847,"transactions":9,"vwap":245},"2026-06-01",3.43,14.71,19968700,{"date":849,"open":850,"high":845,"low":579,"close":560,"change":392,"percent_change":226,"volume":851,"transactions":9,"vwap":560},"2026-05-29",3.365,18745900,{"date":853,"open":854,"high":855,"low":655,"close":825,"change":420,"percent_change":856,"volume":857,"transactions":9,"vwap":825},"2026-05-28",3.31,3.345,-1.23,10994800,{"date":859,"open":541,"high":860,"low":826,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-27",3.52,3.25,-0.25,-7.14,12754400,{"date":866,"open":216,"high":214,"low":867,"close":215,"change":291,"percent_change":868,"volume":869,"transactions":9,"vwap":215},"2026-05-26",3.49,-3.05,9402600,{"date":871,"open":872,"high":227,"low":873,"close":874,"change":207,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-22",3.6,3.55,3.61,1.12,8223100,{"date":878,"open":879,"high":880,"low":541,"close":552,"change":628,"percent_change":881,"volume":882,"transactions":9,"vwap":552},"2026-05-21",3.58,3.635,-2.72,13774200,{"date":884,"open":227,"high":885,"low":886,"close":324,"change":20,"percent_change":887,"volume":888,"transactions":9,"vwap":324},"2026-05-20",3.785,3.645,-3.67,12117200,{"date":890,"open":348,"high":289,"low":409,"close":407,"change":291,"percent_change":810,"volume":891,"transactions":9,"vwap":407},"2026-05-19",7118200,{"date":893,"open":17,"high":451,"low":19,"close":236,"change":107,"percent_change":894,"volume":895,"transactions":9,"vwap":236},"2026-05-18",1.55,8401800,{"date":897,"open":224,"high":898,"low":464,"close":17,"change":420,"percent_change":421,"volume":899,"transactions":9,"vwap":17},"2026-05-15",3.985,11959000,{"date":901,"open":289,"high":902,"low":464,"close":224,"change":410,"percent_change":903,"volume":904,"transactions":9,"vwap":224},"2026-05-14",4.025,-1.52,16903200,{"date":906,"open":898,"high":907,"low":19,"close":427,"change":628,"percent_change":908,"volume":909,"transactions":9,"vwap":427},"2026-05-13",4.115,-2.46,20553600,{"date":911,"open":252,"high":912,"low":435,"close":269,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":269},"2026-05-12",4.4,-1.98,-32.78,42419100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-11",6.35,6.66,5.985,6.04,-0.34,-5.33,23425300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":862,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-08",6.54,6.59,6.2,6.38,-3.77,19864100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":769,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-07",6.68,6.868,6.565,6.63,2,7560400,{"date":942,"open":943,"high":944,"low":918,"close":945,"change":410,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-06",6.46,6.55,6.5,-0.91,7266900,{"date":949,"open":927,"high":950,"low":951,"close":952,"change":207,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-05",6.6,6.405,6.56,0.61,4426000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":815,"percent_change":674,"volume":961,"transactions":9,"vwap":960},"2026-05-04",6.64,6.751,6.485,6.52,6208900,{"date":963,"open":964,"high":965,"low":918,"close":966,"change":127,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-01",6.498,6.715,6.65,6.4,8659500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":392,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-30",6.1,6.27,6.03,6.25,1.96,5811100,{"date":978,"open":971,"high":979,"low":980,"close":981,"change":820,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-29",6.235,6.025,6.13,-0.81,5277000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":392,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-28",6.09,6.355,6.08,6.18,1.98,7794600,{"date":993,"open":971,"high":994,"low":921,"close":995,"change":281,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-27",6.285,6.06,-1.14,6132700,{"date":999,"open":1000,"high":981,"low":1001,"close":981,"change":1002,"percent_change":751,"volume":1003,"transactions":9,"vwap":981},"2026-04-24",5.9,5.73,0.26,7288500,{"date":1005,"open":1006,"high":974,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-23",6.17,5.72,5.87,-0.49,-7.7,7186000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":713,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-22",6.29,6.37,6.195,6.36,2.42,4898500,{"date":1021,"open":974,"high":1022,"low":981,"close":1023,"change":366,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-21",6.42,6.21,-0.48,4304900,{"date":1027,"open":1028,"high":1029,"low":980,"close":1030,"change":358,"percent_change":527,"volume":1031,"transactions":9,"vwap":1030},"2026-04-20",6.14,6.31,6.24,5411400,{"date":1033,"open":1034,"high":967,"low":929,"close":1023,"change":207,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1023},"2026-04-17",6.28,0.65,9273300,{"date":1038,"open":972,"high":1039,"low":988,"close":1006,"change":237,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1006},"2026-04-16",6.47,0.33,8799100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-15",5.925,6.3,5.88,6.15,0.36,6.22,13834500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":553,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-14",5.59,5.895,5.545,5.79,4.89,11957700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1062},"2026-04-13",5.22,5.52,5.17,0.29,5.54,22082200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":228,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-10",5.37,5.49,5.15,5.23,-3.15,18799600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":341,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-09",5.56,5.66,5.215,5.4,-4.09,14444600,{"date":1084,"open":1085,"high":981,"low":1086,"close":1087,"change":228,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-08",6.05,5.595,5.63,-2.93,10572200,{"date":1091,"open":1092,"high":1085,"low":1093,"close":1094,"change":20,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-07",5.92,5.77,5.8,-2.36,6785500,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":769,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-06",5.82,6.07,5.94,2.24,12121700,{"date":1105,"open":1106,"high":1107,"low":1001,"close":1108,"change":420,"percent_change":684,"volume":1109,"transactions":9,"vwap":1108},"2026-04-02",5.85,6.165,5.81,11560400,{"date":1111,"open":1112,"high":921,"low":1056,"close":1106,"change":815,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1106},"2026-04-01",6.01,-2.17,9605700,{"date":1116,"open":1117,"high":929,"low":1044,"close":1118,"change":301,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-31",6.02,5.98,0.17,9181700,{"date":1122,"open":1093,"high":979,"low":1123,"close":1124,"change":122,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-30",5.76,5.97,4.37,12636000,{"date":1128,"open":1099,"high":1129,"low":1087,"close":1007,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1007},"2026-03-27",5.86,-0.21,-3.54,5968800,{"date":1134,"open":1001,"high":1135,"low":1001,"close":1136,"change":392,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-26",6.035,5.93,2.07,6578600,{"date":1140,"open":1141,"high":1118,"low":1142,"close":1108,"change":107,"percent_change":731,"volume":1143,"transactions":9,"vwap":1108},"2026-03-25",5.89,5.565,7847200,{"date":1145,"open":995,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-24",6.095,5.715,5.75,-0.43,-6.96,7672600,{"date":1153,"open":1092,"high":1034,"low":1092,"close":989,"change":553,"percent_change":1154,"volume":1155,"transactions":9,"vwap":989},"2026-03-23",4.57,12098900,{"date":1157,"open":1046,"high":1124,"low":1147,"close":1158,"change":420,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-20",5.91,-0.67,56032800,{"date":1162,"open":1158,"high":981,"low":1163,"close":1164,"change":107,"percent_change":89,"volume":1165,"transactions":9,"vwap":1164},"2026-03-19",5.84,5.95,4554800,{"date":1167,"open":1093,"high":1168,"low":1169,"close":1141,"change":358,"percent_change":238,"volume":1170,"transactions":9,"vwap":1141},"2026-03-18",5.99,5.74,4515100,{"date":1172,"open":1094,"high":995,"low":1056,"close":1129,"change":262,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1129},"2026-03-17",1.38,6197100,{"date":1176,"open":1000,"high":1164,"low":1177,"close":1177,"change":820,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-16",5.78,-0.86,6823200,{"date":1181,"open":1112,"high":1182,"low":1169,"close":1183,"change":228,"percent_change":376,"volume":1184,"transactions":9,"vwap":1183},"2026-03-13",6.075,5.83,9377700,{"date":1186,"open":1187,"high":1017,"low":1118,"close":1188,"change":465,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-12",6.23,6,-4.61,7495100,{"date":1192,"open":967,"high":944,"low":1193,"close":1014,"change":254,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1014},"2026-03-11",6.205,-0.32,6838300,{"date":1197,"open":1198,"high":944,"low":1187,"close":1029,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1029},"2026-03-10",6.51,-0.19,-2.92,5928900,{"date":1203,"open":943,"high":1204,"low":1205,"close":945,"change":410,"percent_change":946,"volume":1206,"transactions":9,"vwap":945},"2026-03-09",6.575,6.225,6563700,{"date":1208,"open":1209,"high":957,"low":1015,"close":952,"change":366,"percent_change":1210,"volume":1211,"transactions":9,"vwap":952},"2026-03-06",6.45,-0.46,5661900,{"date":1213,"open":1214,"high":1215,"low":1030,"close":928,"change":152,"percent_change":1216,"volume":1217,"transactions":9,"vwap":928},"2026-03-05",6.26,6.62,5.61,6292300,{"date":1219,"open":1187,"high":1014,"low":986,"close":1030,"change":301,"percent_change":196,"volume":1220,"transactions":9,"vwap":1030},"2026-03-04",5433100,{"date":1222,"open":1100,"high":994,"low":1136,"close":1187,"change":511,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1187},"2026-03-03",0.81,6630800,{"date":1226,"open":973,"high":1016,"low":1158,"close":989,"change":366,"percent_change":1024,"volume":1227,"transactions":9,"vwap":989},"2026-03-02",8246800,{"date":1229,"open":1187,"high":1030,"low":1230,"close":1023,"change":1199,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1023},"2026-02-27",5.995,-2.97,11187600,{"date":1234,"open":1006,"high":1235,"low":1236,"close":967,"change":553,"percent_change":912,"volume":1237,"transactions":9,"vwap":967},"2026-02-26",6.445,6.12,9409100,{"date":1239,"open":1168,"high":1240,"low":1046,"close":981,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":981},"2026-02-25",6.16,0.14,2.34,6983100,{"date":1245,"open":921,"high":1085,"low":1093,"close":1168,"change":420,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1168},"2026-02-24",-0.66,17184100,{"date":1249,"open":1250,"high":918,"low":1124,"close":973,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":973},"2026-02-23",6.33,-0.42,-6.51,11530300,{"date":1255,"open":930,"high":1256,"low":930,"close":1209,"change":237,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1209},"2026-02-20",6.755,0.31,8693100,{"date":1260,"open":1261,"high":952,"low":1262,"close":1263,"change":228,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-19",6.48,6.34,6.43,-2.58,9435900,{"date":1267,"open":927,"high":1268,"low":967,"close":950,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":950},"2026-02-18",6.78,0.11,1.69,10382900,{"date":1273,"open":1017,"high":945,"low":1274,"close":591,"change":769,"percent_change":1275,"volume":1276,"transactions":9,"vwap":591},"2026-02-17",6.245,2.04,14937300,{"date":1278,"open":1017,"high":928,"low":994,"close":1017,"change":107,"percent_change":385,"volume":1279,"transactions":9,"vwap":1017},"2026-02-13",18536500,{"date":1281,"open":1282,"high":950,"low":929,"close":1045,"change":475,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1045},"2026-02-12",6.57,-3.96,11135200,{"date":1286,"open":919,"high":1287,"low":987,"close":952,"change":281,"percent_change":1288,"volume":1289,"transactions":9,"vwap":952},"2026-02-11",7,-1.06,25475600,{"date":1291,"open":1292,"high":1293,"low":1163,"close":938,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":938},"2026-02-10",6.045,6.96,-0.69,-9.43,37311900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":301,"percent_change":1241,"volume":1303,"transactions":9,"vwap":1302},"2026-02-09",7.14,7.68,7.01,7.32,17482300,{"date":1305,"open":1306,"high":1307,"low":938,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-06",6.81,7.35,7.31,0.53,7.82,11669000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1268,"change":719,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1268},"2026-02-05",6.75,7.11,6.7,-1.31,7805300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":820,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-04",6.83,7.18,6.67,6.87,-0.72,11355000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-03",7.65,7.81,6.845,6.92,-0.89,-11.4,11030800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1330,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1330},"2026-02-02",8.01,8.155,7.78,-0.24,-2.98,9005700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":20,"percent_change":282,"volume":1350,"transactions":9,"vwap":1349},"2026-01-30",8.12,8.28,7.945,8.05,8975300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-29",8.62,8.63,7.952,8.19,-0.525,-6.02,7733500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":410,"volume":1367,"transactions":9,"vwap":1365},"2026-01-28",8.77,8.9,8.64,8.715,-0.005,6224700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1199,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-27",8.93,9.025,8.685,8.72,-2.13,4503000,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":437,"percent_change":89,"volume":1381,"transactions":9,"vwap":1380},"2026-01-26",8.83,9.075,8.91,6531400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-23",9.1,9.19,8.805,8.82,-0.3,-3.29,6715000,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1048,"percent_change":279,"volume":1396,"transactions":9,"vwap":1395},"2026-01-22",8.88,9.18,9.12,3875200,{"date":1398,"open":1399,"high":1380,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-21",8.81,8.705,8.76,-0.025,-0.28,3834100,{"date":1406,"open":1370,"high":1394,"low":1407,"close":1408,"change":862,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-20",8.78,8.785,-2.77,4783200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-16",10.03,10.045,9,9.035,-0.965,-9.65,8127400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":809,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-15",10.11,10.14,9.99,10,-0.79,2779300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":237,"percent_change":590,"volume":1434,"transactions":9,"vwap":1433},"2026-01-14",10.035,10.245,9.965,10.08,3684300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-13",10.48,10.54,10.05,10.06,-0.41,-3.92,4020200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-12",10.29,10.58,10.145,10.47,0.07,0.67,3168100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":333,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-09",10.6,10.76,10.355,10.4,-1.7,3754400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1447,"change":1466,"percent_change":385,"volume":1467,"transactions":9,"vwap":1447},"2026-01-08",10.37,10.69,10.25,0.1,3500900,{"date":1469,"open":1470,"high":1455,"low":1471,"close":1437,"change":112,"percent_change":628,"volume":1472,"transactions":9,"vwap":1437},"2026-01-07",10.49,10.35,3527400,{"date":1474,"open":1423,"high":1475,"low":1476,"close":1470,"change":122,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1470},"2026-01-06",10.53,10.09,2.44,4651700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":952,"volume":1486,"transactions":9,"vwap":1484},"2026-01-05",9.63,10.36,9.6,10.24,0.63,5467900,{"date":1488,"open":1484,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-02",10.28,9.56,9.61,-0.56,-5.51,5829900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1241,"percent_change":544,"volume":1501,"transactions":9,"vwap":1500},"2025-12-31",10.055,10.215,9.985,10.17,4241200,{"date":1503,"open":1504,"high":1497,"low":1505,"close":1413,"change":262,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1413},"2025-12-30",9.95,9.93,0.8,3499400,{"date":1509,"open":1440,"high":1510,"low":1511,"close":1504,"change":228,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1504},"2025-12-29",10.16,9.94,-1.68,2905200,{"date":1515,"open":1516,"high":1517,"low":1440,"close":1518,"change":318,"percent_change":318,"volume":1519,"transactions":9,"vwap":1518},"2025-12-26",10.07,10.175,10.12,1941200,{"date":1521,"open":1522,"high":1423,"low":1523,"close":1518,"change":511,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1518},"2025-12-24",10.04,10.025,0.5,1938500,{"date":1527,"open":1528,"high":1484,"low":1424,"close":1516,"change":20,"percent_change":620,"volume":1529,"transactions":9,"vwap":1516},"2025-12-23",10.2,3631100,{"date":1531,"open":1532,"high":1470,"low":1517,"close":1533,"change":410,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-22",10.3,10.21,-0.58,4193300,{"date":1537,"open":1500,"high":1446,"low":1440,"close":1538,"change":1466,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-19",10.27,0.98,14351100,{"date":1542,"open":1476,"high":1533,"low":1543,"close":1500,"change":1466,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1500},"2025-12-18",9.92,0.99,4011400,{"date":1547,"open":1548,"high":1447,"low":1549,"close":1516,"change":392,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1516},"2025-12-17",10.01,10.0080004,1.21,7193400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1504,"change":196,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1504},"2025-12-16",9.76,10.0050001,9.745,1.63,5312100,{"date":1560,"open":1422,"high":1561,"low":1562,"close":1563,"change":228,"percent_change":282,"volume":1564,"transactions":9,"vwap":1563},"2025-12-15",10.235,9.75,9.79,4853000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":318,"percent_change":318,"volume":1571,"transactions":9,"vwap":1570},"2025-12-12",9.97,10.02,9.68,9.96,4427200,{"date":1573,"open":1568,"high":1476,"low":1554,"close":1570,"change":228,"percent_change":1512,"volume":1574,"transactions":9,"vwap":1570},"2025-12-11",5902100,{"date":1576,"open":1567,"high":1577,"low":1578,"close":1579,"change":769,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-10",10.22,9.9,10.13,1.3,6018800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1425,"change":511,"percent_change":1524,"volume":1587,"transactions":9,"vwap":1425},"2025-12-09",9.91,10.255,9.895,4132000,{"date":1589,"open":1511,"high":1590,"low":1586,"close":1504,"change":301,"percent_change":1466,"volume":1591,"transactions":9,"vwap":1504},"2025-12-08",10.125,4959700,{"date":1593,"open":1578,"high":1594,"low":1595,"close":1511,"change":358,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1511},"2025-12-05",10.095,9.69,0.3,9085600,{"date":1599,"open":1516,"high":1600,"low":1601,"close":1584,"change":217,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1584},"2025-12-04",10.105,9.82,-1.59,6793600,{"date":1605,"open":1516,"high":1606,"low":1504,"close":1516,"change":420,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1516},"2025-12-03",10.285,-0.4,4390400,{"date":1610,"open":1510,"high":1489,"low":1476,"close":1422,"change":112,"percent_change":628,"volume":1611,"transactions":9,"vwap":1422},"2025-12-02",4879400,{"date":1613,"open":1614,"high":1577,"low":1615,"close":1518,"change":590,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1518},"2025-12-01",9.8,9.73,2.02,5706400,{"date":1619,"open":1563,"high":1568,"low":1481,"close":1543,"change":122,"percent_change":794,"volume":1620,"transactions":9,"vwap":1543},"2025-11-28",5004200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":511,"percent_change":246,"volume":1627,"transactions":9,"vwap":1626},"2025-11-26",9.62,9.87,9.53,9.67,5662500,{"date":1629,"open":1630,"high":1624,"low":1631,"close":1623,"change":769,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1623},"2025-11-25",9.51,9.36,1.37,4099900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":237,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-24",9.48,9.59,9.35,9.49,0.21,2978500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":127,"percent_change":197,"volume":1648,"transactions":9,"vwap":1647},"2025-11-21",9.11,9.615,8.935,9.47,5827300,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":341,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-20",9.5,9.04,9.07,-2.47,4663000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":719,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-19",9.4,9.405,9.155,9.3,-0.96,3721000,{"date":1665,"open":1666,"high":1483,"low":1667,"close":1668,"change":341,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-18",9.52,9.325,9.39,-2.39,3259800,{"date":1672,"open":1577,"high":1673,"low":1625,"close":1623,"change":1534,"percent_change":764,"volume":1674,"transactions":9,"vwap":1623},"2025-11-17",10.305,4037100,{"date":1676,"open":1439,"high":1471,"low":1425,"close":1528,"change":254,"percent_change":272,"volume":1677,"transactions":9,"vwap":1528},"2025-11-14",3701200,{"date":1679,"open":1680,"high":1449,"low":1528,"close":1577,"change":492,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1577},"2025-11-13",10.34,-2.11,2498800,{"date":1684,"open":1685,"high":1686,"low":1482,"close":1687,"change":815,"percent_change":856,"volume":1688,"transactions":9,"vwap":1687},"2025-11-12",10.63,10.75,10.44,2668200,{"date":1690,"open":1691,"high":1692,"low":1475,"close":1693,"change":318,"percent_change":318,"volume":1694,"transactions":9,"vwap":1693},"2025-11-11",10.61,10.785,10.57,2492700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1693,"change":1366,"percent_change":820,"volume":1700,"transactions":9,"vwap":1693},"2025-11-10",10.74,10.78,10.51,3789000,{"date":1702,"open":1447,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-11-07",10.731,10.435,10.575,-0.125,-1.17,3761400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-06",11.21,11.226,10.475,10.7,-0.52,-4.63,7662300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-05",11.83,11.98,11.135,11.22,-0.47,-4.02,7895300,{"date":1728,"open":1729,"high":25,"low":1730,"close":1731,"change":291,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-04",11.91,11.43,11.69,-0.93,9882200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1063,"volume":1741,"transactions":9,"vwap":1739},"2025-11-03",11.19,11.84,11.03,11.8,0.58,12517600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1723,"change":142,"percent_change":393,"volume":1747,"transactions":9,"vwap":1723},"2025-10-31",10.95,11.275,10.945,5162900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":254,"percent_change":333,"volume":1754,"transactions":9,"vwap":1753},"2025-10-30",10.81,11.05,10.745,10.9,3542500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":922,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-29",11.24,11.425,10.89,10.92,-3.02,4027500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":217,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-28",11.46,11.6,11.245,11.26,-1.4,2749800,{"date":1772,"open":1768,"high":1766,"low":1711,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-10-27",11.42,0.285,2.56,4179100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1722,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1722},"2025-10-24",11.25,11.38,11.13,0.085,0.77,2699300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1751,"change":1269,"percent_change":102,"volume":1790,"transactions":9,"vwap":1751},"2025-10-23",10.94,11.08,10.86,3309700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1787,"change":1782,"percent_change":132,"volume":1796,"transactions":9,"vwap":1787},"2025-10-22",10.835,11.02,10.71,3821700,{"date":1798,"open":1449,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-21",10.96,10.425,10.855,0.385,3.68,2908000,{"date":1806,"open":1528,"high":1470,"low":1807,"close":1449,"change":310,"percent_change":435,"volume":1808,"transactions":9,"vwap":1449},"2025-10-20",10.19,2172800,{"date":1810,"open":1811,"high":1812,"low":1548,"close":1433,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1433},"2025-10-17",10.1,10.195,-0.085,-0.84,3034600,{"date":1817,"open":1538,"high":1699,"low":1433,"close":1818,"change":1819,"percent_change":1732,"volume":1820,"transactions":9,"vwap":1818},"2025-10-16",10.165,-0.095,5597700,{"date":1822,"open":1687,"high":1823,"low":1423,"close":311,"change":318,"percent_change":318,"volume":1824,"transactions":9,"vwap":311},"2025-10-15",10.46,2447700,{"date":1826,"open":1440,"high":1827,"low":1828,"close":311,"change":254,"percent_change":1199,"volume":1829,"transactions":9,"vwap":311},"2025-10-14",10.319,10.015,2410200,{"date":1831,"open":1579,"high":1832,"low":1424,"close":1489,"change":1257,"percent_change":645,"volume":1833,"transactions":9,"vwap":1489},"2025-10-13",10.31,3112400,{"date":1835,"open":1836,"high":1449,"low":1570,"close":1567,"change":1724,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1567},"2025-10-10",10.43,-4.5,4285400,{"date":1840,"open":1841,"high":1470,"low":1538,"close":1687,"change":358,"percent_change":1064,"volume":1842,"transactions":9,"vwap":1687},"2025-10-09",10.42,2302700,{"date":1844,"open":1447,"high":1691,"low":1845,"close":1846,"change":719,"percent_change":1178,"volume":1847,"transactions":9,"vwap":1846},"2025-10-08",10.38,10.41,2569000,{"date":1849,"open":1850,"high":1851,"low":1606,"close":1852,"change":228,"percent_change":1602,"volume":1853,"transactions":9,"vwap":1852},"2025-10-07",10.725,10.791,10.5,3777000,{"date":1855,"open":1475,"high":1714,"low":1577,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-06",10.67,0.245,2.35,4233200,{"date":1861,"open":1449,"high":1795,"low":1862,"close":1800,"change":1402,"percent_change":1341,"volume":1863,"transactions":9,"vwap":1800},"2025-10-03",10.405,3742000,{"date":1865,"open":1538,"high":1437,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-02",10.23,10.45,0.18,1.75,4358200,{"date":1872,"open":1873,"high":1789,"low":311,"close":1538,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1538},"2025-10-01",10.65,-0.64,-5.87,5997800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":476,"volume":1884,"transactions":9,"vwap":1882},"2025-09-30",11.58,11.65,10.8,10.91,-0.7,5728900,{"date":1886,"open":1887,"high":1888,"low":1773,"close":1889,"change":511,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-09-29",11.68,11.74,11.61,0.43,3138700,{"date":1893,"open":1780,"high":1879,"low":1894,"close":1895,"change":1640,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-09-26",11.18,11.56,1.85,2707300,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":217,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-25",11.28,11.5,11.14,11.35,-1.39,2376000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1607,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-24",12.04,12.105,11.355,11.51,-3.36,3017000,{"date":1915,"open":28,"high":1916,"low":1917,"close":1729,"change":410,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1729},"2025-09-23",12.19,11.815,-0.5,3419800,{"date":1921,"open":1737,"high":28,"low":1731,"close":1922,"change":1241,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-22",11.97,1.18,2698900,{"date":1926,"open":1927,"high":1928,"low":1739,"close":1720,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1720},"2025-09-19",12.14,12.25,-0.31,-2.55,10717500,{"date":1933,"open":1934,"high":1935,"low":28,"close":1927,"change":769,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1927},"2025-09-18",12.01,12.225,1.08,4618300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1934,"change":1119,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1934},"2025-09-17",11.9,12.39,11.78,1.44,3320100,{"date":1946,"open":1916,"high":1916,"low":1889,"close":1737,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1737},"2025-09-16",-0.36,-2.95,3434600,{"date":1951,"open":1952,"high":176,"low":1888,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-09-15",11.77,12.2,0.54,4.63,7180400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":486,"change":719,"percent_change":1962,"volume":1963,"transactions":9,"vwap":486},"2025-09-12",11.85,11.87,11.34,-0.77,4508300,{"date":1965,"open":1730,"high":1966,"low":1723,"close":1967,"change":152,"percent_change":627,"volume":1968,"transactions":9,"vwap":1967},"2025-09-11",11.79,11.75,5500800,{"date":1970,"open":1971,"high":1766,"low":1475,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-09-10",10.59,11.4,0.85,8.06,13413100,{"date":1977,"open":1978,"high":1979,"low":1867,"close":1980,"change":628,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-09",10.64,10.755,10.55,-0.94,3943400,{"date":1984,"open":1471,"high":1985,"low":1471,"close":1873,"change":1986,"percent_change":279,"volume":1987,"transactions":9,"vwap":1873},"2025-09-08",10.66,0.42,4247600,{"date":1989,"open":1866,"high":1990,"low":1594,"close":1866,"change":1269,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1866},"2025-09-05",10.563,1.09,2661200,{"date":1994,"open":311,"high":311,"low":1995,"close":1518,"change":475,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1518},"2025-09-04",10.031,-2.5,2945000,{"date":1999,"open":311,"high":1458,"low":1423,"close":1845,"change":437,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1845},"2025-09-03",0.87,2737400,{"date":2003,"open":1980,"high":1985,"low":1579,"close":1446,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1446},"2025-09-02",-0.61,-5.6,3413200,{"date":2008,"open":2009,"high":2010,"low":1686,"close":1753,"change":2011,"percent_change":511,"volume":2012,"transactions":9,"vwap":1753},"2025-08-29",10.87,10.93,0.005,3652700,{"date":2014,"open":1881,"high":2015,"low":1686,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-08-28",11.0050001,10.895,0.145,1.35,2671500,{"date":2021,"open":1532,"high":2022,"low":2023,"close":1686,"change":246,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1686},"2025-08-27",10.77,10.275,5.08,2864300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1866,"change":341,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1866},"2025-08-26",10.52,10.546,10.225,-2.2,4048200,{"date":2034,"open":2035,"high":1881,"low":1687,"close":1823,"change":465,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1823},"2025-08-25",10.72,-2.7,3263500,{"date":2039,"open":1811,"high":1698,"low":1433,"close":1686,"change":1035,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1686},"2025-08-22",6.44,3426400,{"date":2043,"open":1425,"high":2044,"low":2045,"close":1811,"change":318,"percent_change":318,"volume":2046,"transactions":9,"vwap":1811},"2025-08-21",10.15,9.85,3890700,{"date":2048,"open":1533,"high":1489,"low":2049,"close":1811,"change":1130,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1811},"2025-08-20",9.98,-2.04,3604000,{"date":2053,"open":1693,"high":1978,"low":311,"close":1832,"change":1341,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1832},"2025-08-19",-2.27,3739400,{"date":2057,"open":1846,"high":2058,"low":1538,"close":1980,"change":392,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1980},"2025-08-18",10.585,1.15,4958400,{"date":2062,"open":2063,"high":2064,"low":2063,"close":1836,"change":1048,"percent_change":552,"volume":2065,"transactions":9,"vwap":1836},"2025-08-15",10.075,10.62,4757500,{"date":2067,"open":2049,"high":2068,"low":2069,"close":1516,"change":254,"percent_change":272,"volume":2070,"transactions":9,"vwap":1516},"2025-08-14",10.135,9.875,3492400,{"date":2072,"open":2073,"high":1538,"low":1625,"close":1476,"change":53,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1476},"2025-08-13",9.64,5.1,5318100,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1483,"change":107,"percent_change":1485,"volume":2081,"transactions":9,"vwap":1483},"2025-08-12",9.55,9.77,9.41,4955400,{"date":2083,"open":2084,"high":1518,"low":1651,"close":2085,"change":1403,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-11",9.81,9.54,-2.85,6721700,{"date":2089,"open":1482,"high":2090,"low":2091,"close":1601,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1601},"2025-08-08",10.39,9.773,-0.57,-5.49,5464500,{"date":2096,"open":1532,"high":1692,"low":1577,"close":2090,"change":590,"percent_change":975,"volume":2097,"transactions":9,"vwap":2090},"2025-08-07",8743300,{"date":2099,"open":1601,"high":1431,"low":2100,"close":1807,"change":310,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1807},"2025-08-06",9.78,3.98,8971100,{"date":2104,"open":1789,"high":2105,"low":2106,"close":1614,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1614},"2025-08-05",10.885,9.03,-0.85,-7.98,18707300,{"date":2111,"open":1538,"high":1464,"low":1538,"close":1873,"change":2112,"percent_change":484,"volume":2113,"transactions":9,"vwap":1873},"2025-08-04",0.44,9444100,{"date":2115,"open":2064,"high":2116,"low":1440,"close":1533,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1533},"2025-08-01",10.771,-0.62,-5.72,4627300,{"date":2121,"open":1760,"high":1794,"low":1856,"close":2122,"change":410,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-07-31",10.83,-0.55,3798400,{"date":2126,"open":1711,"high":1711,"low":2127,"close":1759,"change":862,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1759},"2025-07-30",10.815,-2.24,2885800,{"date":2131,"open":1901,"high":1911,"low":2132,"close":1902,"change":1929,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1902},"2025-07-29",11.015,-2.71,3583500,{"date":2136,"open":1961,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":702,"volume":2141,"transactions":9,"vwap":2139},"2025-07-28",11.475,11.195,11.45,0.23,3854600,{"date":2143,"open":2144,"high":2145,"low":1753,"close":1723,"change":2140,"percent_change":263,"volume":2146,"transactions":9,"vwap":1723},"2025-07-25",10.99,11.27,2473000,{"date":2148,"open":1738,"high":2149,"low":2150,"close":2144,"change":820,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2144},"2025-07-24",11.11,10.845,-0.45,2473600,{"date":2154,"open":2009,"high":2155,"low":738,"close":2156,"change":400,"percent_change":755,"volume":2157,"transactions":9,"vwap":2156},"2025-07-23",11.09,11.04,3015300,{"date":2159,"open":1447,"high":2009,"low":2160,"close":1456,"change":582,"percent_change":263,"volume":2161,"transactions":9,"vwap":1456},"2025-07-22",10.545,3322000,{"date":2163,"open":1823,"high":1455,"low":2090,"close":1438,"change":769,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1438},"2025-07-21",1.25,2566100,{"date":2167,"open":2028,"high":2168,"low":2169,"close":1846,"change":420,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1846},"2025-07-18",10.56,10.33,-0.38,2222700,{"date":2173,"open":1471,"high":2174,"low":1489,"close":1867,"change":1466,"percent_change":520,"volume":2175,"transactions":9,"vwap":1867},"2025-07-17",10.505,2492100,{"date":2177,"open":311,"high":1836,"low":1579,"close":1471,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1471},"2025-07-16",0.19,1.87,3376600,{"date":2182,"open":1978,"high":1795,"low":1448,"close":1510,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1510},"2025-07-15",-0.39,-3.7,3766400,{"date":2187,"open":1510,"high":2188,"low":1510,"close":1980,"change":152,"percent_change":845,"volume":2189,"transactions":9,"vwap":1980},"2025-07-14",10.705,4739400,{"date":2191,"open":1446,"high":1680,"low":1518,"close":1528,"change":228,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1528},"2025-07-11",-1.64,3299000,{"date":2195,"open":1841,"high":2196,"low":1606,"close":1463,"change":410,"percent_change":1534,"volume":2197,"transactions":9,"vwap":1463},"2025-07-10",10.605,2807600,{"date":2199,"open":1528,"high":1687,"low":1518,"close":1836,"change":400,"percent_change":774,"volume":2200,"transactions":9,"vwap":1836},"2025-07-09",3173100,{"date":2202,"open":1811,"high":2203,"low":1433,"close":2044,"change":1269,"percent_change":535,"volume":2204,"transactions":9,"vwap":2044},"2025-07-08",10.265,4093100,{"date":2206,"open":1510,"high":2207,"low":1568,"close":1522,"change":492,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1522},"2025-07-07",10.395,-2.14,4490900,{"date":2211,"open":1548,"high":1845,"low":1548,"close":311,"change":582,"percent_change":2212,"volume":2213,"transactions":9,"vwap":311},"2025-07-03",2.19,2559800,{"date":2215,"open":1568,"high":1818,"low":1624,"close":1522,"change":420,"percent_change":1607,"volume":2216,"transactions":9,"vwap":1522},"2025-07-02",3235500,{"date":2218,"open":1422,"high":1465,"low":1499,"close":1433,"change":420,"percent_change":1607,"volume":2219,"transactions":9,"vwap":1433},"2025-07-01",7360700,{"date":2221,"open":1439,"high":2203,"low":1413,"close":1518,"change":358,"percent_change":1596,"volume":2222,"transactions":9,"vwap":1518},"2025-06-30",2519500,{"date":2224,"open":1425,"high":2225,"low":1570,"close":1476,"change":1119,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1476},"2025-06-27",10.155,1.71,4302500,{"date":2229,"open":2230,"high":1504,"low":1569,"close":1543,"change":1868,"percent_change":1896,"volume":2231,"transactions":9,"vwap":1543},"2025-06-26",9.83,6482000,{"date":2233,"open":1811,"high":1518,"low":2234,"close":2235,"change":1388,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-06-25",9.72,9.74,-2.99,3728600,{"date":2239,"open":2045,"high":1422,"low":1563,"close":1522,"change":142,"percent_change":838,"volume":2240,"transactions":9,"vwap":1522},"2025-06-24",3389200,{"date":2242,"open":1562,"high":2243,"low":1490,"close":2234,"change":809,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2234},"2025-06-23",9.86,-0.82,3640200,{"date":2247,"open":2248,"high":1511,"low":2235,"close":1614,"change":107,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1614},"2025-06-20",9.84,0.62,7197400,{"date":2252,"open":2084,"high":2253,"low":2254,"close":2235,"change":366,"percent_change":1929,"volume":2255,"transactions":9,"vwap":2235},"2025-06-18",9.865,9.685,3918600,{"date":2257,"open":1624,"high":1505,"low":1562,"close":2079,"change":492,"percent_change":2031,"volume":2258,"transactions":9,"vwap":2079},"2025-06-17",3183600,{"date":2260,"open":2261,"high":1568,"low":1569,"close":1424,"change":1040,"percent_change":831,"volume":2262,"transactions":9,"vwap":1424},"2025-06-16",9.7,5586000,{"date":2264,"open":1637,"high":2253,"low":1666,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-06-13",9.66,-0.33,-3.3,3447800,{"date":2270,"open":2271,"high":1465,"low":2049,"close":1424,"change":862,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1424},"2025-06-12",10.18,-2.44,2793800,{"date":2275,"open":1807,"high":1458,"low":2271,"close":1484,"change":392,"percent_change":60,"volume":2276,"transactions":9,"vwap":1484},"2025-06-11",3609300,{"date":2278,"open":1533,"high":1463,"low":1433,"close":1518,"change":366,"percent_change":1388,"volume":1747,"transactions":9,"vwap":1518},"2025-06-10",{"date":2280,"open":1578,"high":1489,"low":1624,"close":2044,"change":302,"percent_change":1018,"volume":2281,"transactions":9,"vwap":2044},"2025-06-09",5098500,{"date":2283,"open":1811,"high":1579,"low":2069,"close":1584,"change":410,"percent_change":564,"volume":2284,"transactions":9,"vwap":1584},"2025-06-06",3482700,{"date":2286,"open":1413,"high":2068,"low":2287,"close":1567,"change":318,"percent_change":318,"volume":2288,"transactions":9,"vwap":1567},"2025-06-05",9.884,3568000,{"date":2290,"open":1425,"high":2225,"low":2291,"close":1567,"change":254,"percent_change":272,"volume":2292,"transactions":9,"vwap":1567},"2025-06-04",9.89,3326000,{"date":2294,"open":2078,"high":1828,"low":2295,"close":1424,"change":1986,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1424},"2025-06-03",9.44,4.39,4518800,{"date":2299,"open":1625,"high":1562,"low":1631,"close":2300,"change":237,"percent_change":1640,"volume":2301,"transactions":9,"vwap":2300},"2025-06-02",9.57,3824600,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2078,"change":2140,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2078},"2025-05-30",9.32,9.65,9.17,2.47,5613900,{"date":2310,"open":1481,"high":1481,"low":2311,"close":2304,"change":272,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2304},"2025-05-29",9.245,-2.1,10615700,{"date":2315,"open":1563,"high":1584,"low":1651,"close":1666,"change":1929,"percent_change":1073,"volume":2316,"transactions":9,"vwap":1666},"2025-05-28",4104300,{"date":2318,"open":1601,"high":1578,"low":2319,"close":2230,"change":152,"percent_change":204,"volume":2320,"transactions":9,"vwap":2230},"2025-05-27",9.595,4249200,{"date":2322,"open":2323,"high":1666,"low":1638,"close":1636,"change":281,"percent_change":367,"volume":2324,"transactions":9,"vwap":1636},"2025-05-23",9.37,2798400,{"date":2326,"open":1651,"high":1623,"low":2327,"close":2078,"change":358,"percent_change":142,"volume":2328,"transactions":9,"vwap":2078},"2025-05-22",9.46,3621200,{"date":2330,"open":2305,"high":1505,"low":2331,"close":1666,"change":333,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1666},"2025-05-21",9.495,-1.86,4703800,{"date":2335,"open":2291,"high":1425,"low":2305,"close":2261,"change":272,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2261},"2025-05-20",-2.02,7868700,{"date":2339,"open":1425,"high":1518,"low":2340,"close":1578,"change":1388,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1578},"2025-05-19",9.88,-2.94,4946900,{"date":2344,"open":1439,"high":1577,"low":1548,"close":1528,"change":1241,"percent_change":611,"volume":2345,"transactions":9,"vwap":1528},"2025-05-16",5016600,{"date":2347,"open":1594,"high":1866,"low":1505,"close":1440,"change":228,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1440},"2025-05-15",-1.66,5009500,{"date":2351,"open":1425,"high":2352,"low":1505,"close":1866,"change":590,"percent_change":667,"volume":2353,"transactions":9,"vwap":1866},"2025-05-14",10.335,6684200,{"date":2355,"open":2356,"high":2357,"low":2356,"close":1413,"change":1403,"percent_change":881,"volume":2358,"transactions":9,"vwap":1413},"2025-05-13",9.29,10.465,4959600,{"date":2360,"open":2049,"high":1845,"low":2361,"close":1832,"change":2362,"percent_change":1538,"volume":2363,"transactions":9,"vwap":1832},"2025-05-12",9.645,0.96,15693400,{"date":2365,"open":2356,"high":1647,"low":2306,"close":1638,"change":1269,"percent_change":60,"volume":2366,"transactions":9,"vwap":1638},"2025-05-09",5537500,{"date":2368,"open":2369,"high":1668,"low":1653,"close":2370,"change":302,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-05-08",9.135,9.24,2.67,4759900,{"date":2374,"open":2375,"high":1416,"low":1399,"close":1415,"change":1269,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1415},"2025-05-07",8.965,1.24,4091100,{"date":2379,"open":2380,"high":2381,"low":1401,"close":2382,"change":1130,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-05-06",8.99,9.065,8.89,-2.31,5314100,{"date":2386,"open":2387,"high":2388,"low":2387,"close":1384,"change":1466,"percent_change":208,"volume":2389,"transactions":9,"vwap":1384},"2025-05-05",8.84,9.165,5600900,{"date":2391,"open":1373,"high":1416,"low":2392,"close":1415,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1415},"2025-05-02",8.71,0.37,4.29,4881500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":1354,"change":1450,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1354},"2025-05-01",8.75,8.87,8.59,0.82,3375300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":20,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-04-30",8.42,8.585,8.26,8.56,-1.61,3769700,{"date":2412,"open":2413,"high":2414,"low":2408,"close":2415,"change":112,"percent_change":291,"volume":2416,"transactions":9,"vwap":2415},"2025-04-29",8.61,8.74,8.7,4333100,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2392,"change":809,"percent_change":946,"volume":2422,"transactions":9,"vwap":2392},"2025-04-28",8.79,8.865,8.53,6428100,{"date":2424,"open":1408,"high":2425,"low":2426,"close":2419,"change":107,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2419},"2025-04-25",8.925,8.66,0.69,5264600,{"date":2430,"open":2431,"high":2398,"low":554,"close":2432,"change":1524,"percent_change":988,"volume":2433,"transactions":9,"vwap":2432},"2025-04-24",8.31,8.73,6047700,{"date":2435,"open":2436,"high":2437,"low":1346,"close":2438,"change":1064,"percent_change":18,"volume":2439,"transactions":9,"vwap":2438},"2025-04-23",8.22,8.605,8.23,7335800,{"date":180,"open":1340,"high":2441,"low":2442,"close":2443,"change":196,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},7.96,7.56,7.94,2.06,6502500]