[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SERV":3,"homepage-market-summary":31,"stock-historical-SERV":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SERV","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Serve Robotics Inc. Common Stock","Nasdaq",null,"GENERAL INDUSTRIAL MACHINERY & EQUIPMENT, NEC","Serve Robotics Inc is developing next-generation robots for last-mile delivery services. It design, develop and operate low-emissions robots on AI-powered robotics mobility platform, that serve people in public spaces, starting with food delivery. Its first product is a zero-emission robot that serves people in public areas, Starting with food delivery. The Segment derives revenue from (i) services via the Companies robot fleet, including delivery, branding and experiential services, (ii) access to software developed for the robot fleet, including certain autonomous capabilities, and (iii) access to data collected by the robot fleet, including navigation-related data. The majority of the revenue is derived from robot delivery services and food delivery platforms.","380","San Carlos, 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},4.45,4.575,4.611,4.38,4.66,-0.21,-4.51,2591350.588508,12085,4.4736,18.64,4.17,5631822.368379155,1.9,2318,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},6088534,2222314814.463168,-32.98,"2025-04-28",[185,186,195,205,216,227,236,246,255,266,276,285,292,301,312,320,328,338,347,355,363,371,382,392,402,412,421,429,438,447,455,463,471,479,489,497,504,513,521,529,537,547,554,564,575,585,594,605,615,621,629,637,645,650,658,668,676,685,692,696,704,710,717,725,733,740,747,755,764,773,779,787,794,800,806,812,819,827,835,844,852,860,868,876,882,891,900,909,917,926,934,943,951,960,968,976,983,990,998,1006,1014,1022,1029,1036,1042,1049,1057,1065,1072,1077,1082,1087,1093,1100,1107,1116,1124,1131,1139,1146,1154,1160,1166,1173,1179,1187,1195,1202,1207,1213,1219,1227,1234,1240,1248,1254,1259,1263,1269,1275,1283,1288,1294,1301,1308,1314,1322,1331,1336,1341,1346,1354,1360,1367,1372,1376,1383,1390,1394,1399,1404,1410,1414,1421,1427,1431,1438,1444,1451,1459,1465,1473,1480,1487,1496,1504,1512,1521,1530,1538,1546,1554,1563,1572,1580,1588,1596,1605,1614,1622,1631,1639,1648,1655,1661,1668,1674,1682,1688,1694,1701,1708,1714,1719,1727,1735,1744,1753,1759,1766,1774,1781,1790,1798,1804,1810,1817,1824,1828,1833,1838,1843,1847,1852,1857,1862,1868,1872,1878,1883,1889,1895,1903,1911,1917,1924,1929,1937,1946,1954,1961,1968,1976,1984,1991,2000,2007,2014,2021,2029,2036,2045,2053,2061,2068,2074,2080,2086,2094,2101,2109,2116,2122,2130,2138,2146,2151,2158,2165,2171,2177,2183,2188,2194,2202,2208,2214,2219,2224,2230,2237,2244,2247,2251,2255,2258,2262,2268,2273,2278,2286,2290,2294,2299,2304,2310,2315,2323,2330,2334,2339,2343,2349,2353,2360,2367,2371,2376,2384,2389,2395,2402,2406,2411,2415,2419,2424,2431,2436,2441,2444,2452,2457,2463,2469,2474,2479,2483,2489,2493,2501,2504,2510,2518,2525,2531,2536,2543,2550,2556,2560,2567,2573,2580,2585,2592,2597,2603,2607,2613,2617,2622,2628,2634,2639,2644,2651,2657,2664,2670,2676,2682,2690,2696,2701],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",4.71,4.535,-0.11,-2.31,2308159.560153,13300,4.6197,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":190,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",4.89,4.92,4.73,4.77,-2.25,2104711.841681,13276,4.822,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",4.63,4.895,4.555,4.88,0.265,5.74,2687403.976492,16003,4.7803,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",4.885,4.8883,4.55,4.615,-0.135,-2.84,2708712.661502,17185,4.6397,{"date":228,"open":20,"high":229,"low":230,"close":231,"change":53,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",4.805,4.56,4.75,2.15,1972573.158877,14724,4.6857,{"date":237,"open":238,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",4.68,4.99,4.65,0.02,0.43,5994754.438104,24506,4.7722,{"date":247,"open":248,"high":20,"low":249,"close":207,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",4.48,4.41,0.2,4.51,2867119.914477,18238,4.5687,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",4.46,4.49,4.335,4.43,-0.02,-0.45,1746073.222435,14650,4.4086,{"date":267,"open":268,"high":269,"low":270,"close":16,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",4.505,4.53,4.4001,-0.06,-1.33,2011814.957076,13431,4.4676,{"date":277,"open":278,"high":279,"low":280,"close":251,"change":250,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",4.31,4.52,4.3,4.64,1823433.190982,12972,4.4013,{"date":286,"open":287,"high":230,"low":280,"close":278,"change":288,"percent_change":289,"volume":290,"transactions":264,"vwap":291},"2026-09-23",4.545,-0.24,-5.27,2432990.44536,4.3807,{"date":293,"open":294,"high":230,"low":295,"close":220,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",4.4,4.37,0.11,2.48,3334602.637586,19077,4.4754,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",4.6,4.67,4.35,4.44,0.03,0.68,3292202.510198,18907,4.445,{"date":313,"open":305,"high":314,"low":315,"close":249,"change":296,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",4.415,4.24,2.56,4838352.913753,14763,4.3615,{"date":321,"open":306,"high":16,"low":322,"close":280,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",4.295,0.01,0.23,3064854.968561,17915,4.3628,{"date":329,"open":330,"high":331,"low":27,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",4.36,4.3791,4.29,-0.04,-0.92,3522595.03598,19738,4.2601,{"date":339,"open":294,"high":260,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",4.27,4.33,-0.1,-2.26,2392879.128752,15514,4.3353,{"date":348,"open":294,"high":349,"low":350,"close":260,"change":68,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",4.485,4.34,-1.12,2420293.036082,17563,4.4136,{"date":356,"open":258,"high":357,"low":257,"close":248,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",4.59,0.06,1.36,2662031.115117,15397,4.5048,{"date":364,"open":220,"high":281,"low":294,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",4.42,-0.235,-5.05,3638681.642334,21328,4.482,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",4.84,4.8951,4.62,4.655,-0.245,-5,3529604.12252,23373,4.7131,{"date":383,"open":384,"high":385,"low":229,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",4.975,5.03,4.9,-0.045,-0.91,2767140.738926,18874,4.924,{"date":393,"open":373,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",4.965,4.76,4.945,0.115,2.38,2047983.352831,14283,4.868,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":333,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",4.91,5.0614,4.78,4.83,-0.82,2198000.667397,14802,4.8664,{"date":413,"open":240,"high":414,"low":281,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",4.935,4.87,0.18,3.84,2901441.355937,16169,4.7997,{"date":422,"open":231,"high":395,"low":375,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",4.69,-0.18,-3.7,3699893.928222,19200,4.6889,{"date":430,"open":431,"high":432,"low":415,"close":415,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",4.95,5.12,-0.16,-3.18,4417358.113989,19827,4.9432,{"date":439,"open":415,"high":440,"low":441,"close":385,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",5.1051,4.81,0.15,3.07,3159559.59126,19749,4.98,{"date":448,"open":415,"high":449,"low":450,"close":210,"change":53,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",4.97,4.7837,2.09,2434494.354964,17649,4.8884,{"date":456,"open":210,"high":457,"low":458,"close":406,"change":342,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",5.15,4.775,-2.05,2840369.967756,18451,4.8833,{"date":464,"open":465,"high":210,"low":207,"close":210,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",4.72,0.21,4.5,4876565.338742,24490,4.7801,{"date":472,"open":431,"high":431,"low":473,"close":304,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",4.58,-0.31,-6.22,6038731.322275,28834,4.7027,{"date":480,"open":481,"high":482,"low":483,"close":446,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",4.8,5.27,4.79,0.24,5.06,6150833.473202,32519,5.0339,{"date":490,"open":491,"high":229,"low":492,"close":491,"change":333,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",4.74,4.61,-0.84,3806938.867896,20357,4.6961,{"date":498,"open":499,"high":441,"low":260,"close":406,"change":324,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",4.585,5.05,4106228.242017,21416,4.6739,{"date":505,"open":506,"high":507,"low":257,"close":220,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",4.7,4.7379,-0.35,-7.14,5634567.870202,29909,4.5706,{"date":514,"open":482,"high":515,"low":229,"close":386,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",5.3,-0.09,-1.8,7131458.340264,34077,5.0236,{"date":522,"open":431,"high":523,"low":229,"close":239,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",5.1,0.05,1.01,4652239.019869,29029,4.971,{"date":530,"open":407,"high":531,"low":200,"close":532,"change":296,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",5.035,4.94,2.28,4570843.962498,23225,4.9156,{"date":538,"open":539,"high":540,"low":541,"close":407,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",5.02,5.1386,4.82,-0.07,-1.43,6002497.394669,40524,4.9717,{"date":548,"open":431,"high":549,"low":375,"close":386,"change":261,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",5.075,-0.41,8022310.075836,53349,4.9013,{"date":555,"open":556,"high":557,"low":558,"close":198,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",5.07,5.31,4.86,-0.165,-3.24,4665494.122003,31626,4.9931,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",4.93,5.2268,4.6809,5.085,-0.595,-10.48,9985976.776956,56000,5.0124,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":241,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",5.51,5.88,5.5,5.68,0.35,4029075.415826,34504,5.7119,{"date":586,"open":587,"high":588,"low":579,"close":589,"change":174,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",5.73,5.7886,5.66,-0.53,3467758.105777,27469,5.631,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",5.67,5.82,5.605,5.69,0.04,0.71,4068638.201261,33129,5.7167,{"date":606,"open":607,"high":608,"low":481,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",4.905,5.655,5.65,0.87,18.2,5876938.165652,43398,5.4148,{"date":616,"open":396,"high":239,"low":20,"close":406,"change":174,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",-0.62,2217183.243523,16486,4.8039,{"date":622,"open":258,"high":407,"low":623,"close":441,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",4.463,0.44,10.07,2902763.080966,19261,4.6522,{"date":630,"open":423,"high":188,"low":631,"close":295,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",4.32,-0.33,-7.02,2933404.629075,20537,4.4487,{"date":638,"open":506,"high":639,"low":249,"close":506,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",4.845,-0.08,-1.67,3777966.737805,24332,4.623,{"date":646,"open":239,"high":500,"low":240,"close":406,"change":174,"percent_change":617,"volume":647,"transactions":648,"vwap":649},"2026-07-27",3447642.791077,23915,4.799,{"date":651,"open":652,"high":652,"low":481,"close":441,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",5.09,-0.23,-4.56,3246046.887416,22279,4.9139,{"date":659,"open":660,"high":661,"low":385,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",5.17,5.32,5.04,-0.27,-5.08,2997716.73155,22327,5.1029,{"date":669,"open":670,"high":671,"low":672,"close":557,"change":542,"percent_change":67,"volume":673,"transactions":674,"vwap":675},"2026-07-22",5.38,5.5181,5.215,2013225.99132,18161,5.343,{"date":677,"open":678,"high":679,"low":672,"close":670,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",5.23,5.445,0.19,3.66,2450900.767701,17334,5.3585,{"date":686,"open":687,"high":688,"low":485,"close":687,"change":53,"percent_change":689,"volume":690,"transactions":691,"vwap":660},"2026-07-20",5.19,5.25,1.96,2337931.769978,18813,{"date":693,"open":500,"high":482,"low":539,"close":652,"change":424,"percent_change":694,"volume":695,"transactions":9,"vwap":652},"2026-07-17",-3.42,2849500,{"date":697,"open":698,"high":699,"low":700,"close":482,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":482},"2026-07-16",5.61,5.659,5.22,-0.48,-8.35,4392300,{"date":705,"open":578,"high":706,"low":596,"close":707,"change":542,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-15",6.05,5.75,-1.2,2292800,{"date":711,"open":712,"high":713,"low":714,"close":597,"change":307,"percent_change":715,"volume":716,"transactions":9,"vwap":597},"2026-07-14",5.9,5.97,5.76,0.52,1855400,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-13",5.85,5.625,5.79,-0.13,-2.2,2887500,{"date":726,"open":727,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-10",6.13,6.16,5.92,-0.12,-1.99,1966600,{"date":734,"open":578,"high":735,"low":736,"close":737,"change":442,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-09",6.12,5.78,6.04,2.55,2421300,{"date":741,"open":742,"high":743,"low":714,"close":744,"change":433,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-08",5.91,6.02,5.89,-2.64,2874600,{"date":748,"open":749,"high":750,"low":751,"close":706,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":706},"2026-07-07",6.32,6.37,5.98,-0.4,-6.2,3968400,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-06",6.33,6.53,6.201,6.45,0.14,2.22,2688900,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-02",6.56,6.75,6.23,6.31,-0.22,-3.37,2964500,{"date":774,"open":766,"high":775,"low":776,"close":758,"change":68,"percent_change":777,"volume":778,"transactions":9,"vwap":758},"2026-07-01",6.818,6.5,-0.76,3206100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":324,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-30",6.27,6.74,6.25,6.58,3.62,4389700,{"date":788,"open":789,"high":790,"low":729,"close":791,"change":792,"percent_change":589,"volume":793,"transactions":9,"vwap":791},"2026-06-29",6.07,6.41,6.35,0.34,4342000,{"date":795,"open":736,"high":796,"low":736,"close":797,"change":296,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-26",6.03,6.01,1.86,5576600,{"date":801,"open":727,"high":802,"low":803,"close":712,"change":770,"percent_change":804,"volume":805,"transactions":9,"vwap":712},"2026-06-25",6.18,5.775,-3.59,4780400,{"date":807,"open":808,"high":760,"low":743,"close":735,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":735},"2026-06-24",6.425,-0.29,-4.52,5775100,{"date":813,"open":814,"high":815,"low":816,"close":790,"change":113,"percent_change":817,"volume":818,"transactions":9,"vwap":790},"2026-06-23",6.512,6.81,6.34,-5.74,4411200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":147,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-22",6.91,7.25,6.77,6.8,-2.72,4548100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":248,"volume":834,"transactions":9,"vwap":832},"2026-06-18",6.9,7.065,6.65,6.99,0.3,7501600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-17",6.655,6.98,6.62,6.69,0.13,1.98,4415000,{"date":845,"open":846,"high":847,"low":848,"close":766,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":766},"2026-06-16",7.2,7.218,6.49,-0.66,-9.14,10497100,{"date":853,"open":854,"high":855,"low":846,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-15",7.32,7.715,7.22,0.25,3.59,5359500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":39,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-12",7.36,7.4,6.92,6.97,-6.32,5276800,{"date":869,"open":838,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-11",7.45,6.85,7.44,0.46,6.59,5893100,{"date":877,"open":878,"high":879,"low":829,"close":838,"change":600,"percent_change":880,"volume":881,"transactions":9,"vwap":838},"2026-06-10",6.93,7.43,0.58,7718000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-09",7.69,7.86,6.84,6.94,-0.67,-8.8,7516600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-08",7.93,8.03,7.58,7.61,-0.14,-1.81,4522200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-05",8.19,8.2,7.572,7.75,-0.665,-7.9,9500600,{"date":910,"open":903,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-04",8.66,8.111,8.415,0.175,2.12,4514800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-03",8.87,8.9,8.16,8.24,-0.83,-9.15,7382800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":508,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-02",9.33,9.4,8.94,9.07,-3.72,6720000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-01",9.32,9.985,9.26,9.42,0.07,0.75,7827000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":897,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-29",9.46,9.51,8.91,9.35,-1.48,6725700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-28",8.67,9.625,8.57,9.49,0.65,7.35,8552700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":722,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-27",8.975,9.11,8.722,8.84,-1.45,4733200,{"date":969,"open":970,"high":936,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-26",8.92,8.79,8.97,0.27,3.1,7126700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":190,"percent_change":61,"volume":982,"transactions":9,"vwap":981},"2026-05-22",8.88,9.01,8.615,8.7,3865500,{"date":984,"open":985,"high":919,"low":986,"close":987,"change":242,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-21",8.38,8.35,8.81,5.13,4007300,{"date":991,"open":992,"high":993,"low":994,"close":985,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":985},"2026-05-20",8.21,8.42,8.07,0.28,3.46,3213900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":722,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-19",8.04,8.165,7.84,8.1,-1.58,3035200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":730,"volume":1013,"transactions":9,"vwap":1011},"2026-05-18",8.205,8.28,7.88,8.23,-0.01,4495300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":922,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":922},"2026-05-15",8.46,8.59,7.92,-0.5,-5.72,6298800,{"date":1023,"open":1024,"high":1025,"low":953,"close":1026,"change":296,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-14",8.73,9.19,8.74,1.27,5157100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":722,"percent_change":949,"volume":1035,"transactions":9,"vwap":1034},"2026-05-13",8.62,9.3,8.43,8.63,7022200,{"date":1037,"open":981,"high":1038,"low":993,"close":1039,"change":516,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-12",8.8,8.76,-1.02,3543600,{"date":1043,"open":1017,"high":1044,"low":986,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-11",9.245,8.85,0.08,0.91,5702600,{"date":1050,"open":972,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-08",9.108,8.525,8.77,-0.32,-3.52,5585200,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-07",9.505,9.02,9.09,-0.49,-5.11,5265500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":624,"percent_change":441,"volume":1071,"transactions":9,"vwap":1070},"2026-05-06",9.25,9.59,9.16,9.58,4179900,{"date":1073,"open":939,"high":1074,"low":920,"close":1075,"change":21,"percent_change":201,"volume":1076,"transactions":9,"vwap":1075},"2026-05-05",9.45,9.14,3015100,{"date":1078,"open":929,"high":1079,"low":1080,"close":948,"change":68,"percent_change":590,"volume":1081,"transactions":9,"vwap":948},"2026-05-04",9.6,9.18,2709300,{"date":1083,"open":1084,"high":1085,"low":1080,"close":929,"change":174,"percent_change":1054,"volume":1086,"transactions":9,"vwap":929},"2026-05-01",9.44,9.64,3311200,{"date":1088,"open":1089,"high":1090,"low":930,"close":1091,"change":624,"percent_change":197,"volume":1092,"transactions":9,"vwap":1091},"2026-04-30",9.05,9.52,9.43,2470300,{"date":1094,"open":1095,"high":1095,"low":1039,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-29",9.41,8.99,-0.44,-4.67,2839600,{"date":1101,"open":1102,"high":1103,"low":928,"close":1091,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1091},"2026-04-28",9.502,9.74,-0.46,-4.65,2164400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-27",9.2,9.96,9.13,9.89,0.67,7.27,3269000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":342,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-24",9.38,9.53,9.15,9.22,-1.07,2568500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":936,"change":1019,"percent_change":1129,"volume":1130,"transactions":9,"vwap":936},"2026-04-23",9.71,9.83,9.125,-5.09,2848700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1046,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-22",10.11,10.33,9.685,9.82,0.82,3629000,{"date":1140,"open":1141,"high":1142,"low":1085,"close":1103,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1103},"2026-04-21",10.19,10.465,-0.25,-2.5,4972700,{"date":1147,"open":956,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-20",10.045,9.36,9.99,0.42,4.39,3924000,{"date":1155,"open":1156,"high":1157,"low":1074,"close":1158,"change":169,"percent_change":1027,"volume":1159,"transactions":9,"vwap":1158},"2026-04-17",9.75,9.845,9.57,3948000,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1074,"change":190,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1074},"2026-04-16",9.8,9.23,-1.15,3254100,{"date":1167,"open":1168,"high":1070,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-15",9.08,9.56,0.61,6.82,4233700,{"date":1174,"open":1024,"high":1175,"low":981,"close":1176,"change":873,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-14",9,8.95,5.42,2928300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":324,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-13",8.12,8.495,8.01,8.49,2.78,2142000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":416,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-10",8.15,8.4,8.14,8.26,2.23,1995400,{"date":1196,"open":903,"high":1197,"low":1198,"close":1199,"change":809,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-09",8.34,7.94,8.08,-3.46,3023200,{"date":1203,"open":965,"high":1096,"low":992,"close":1204,"change":792,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-08",8.37,4.23,4261300,{"date":1208,"open":903,"high":1209,"low":1210,"close":894,"change":1054,"percent_change":1211,"volume":1212,"transactions":9,"vwap":894},"2026-04-07",8.29,7.8,-3.83,3523300,{"date":1214,"open":1215,"high":911,"low":1216,"close":986,"change":342,"percent_change":1217,"volume":1218,"transactions":9,"vwap":986},"2026-04-06",8.47,8.3,-1.18,1899100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":600,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-02",7.98,8.64,7.97,8.45,0.48,2239100,{"date":1228,"open":1229,"high":919,"low":1230,"close":1231,"change":174,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-01",8.82,8.385,8.41,-0.36,3355200,{"date":1235,"open":1236,"high":1215,"low":1237,"close":1238,"change":601,"percent_change":1080,"volume":1239,"transactions":9,"vwap":1238},"2026-03-31",8,7.99,8.44,5045500,{"date":1241,"open":1190,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-30",8.5,7.66,7.73,-0.59,-7.09,4797300,{"date":1249,"open":1250,"high":1176,"low":1216,"close":1251,"change":777,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-27",8.93,8.32,-8.37,3527800,{"date":1255,"open":1075,"high":1256,"low":1176,"close":1168,"change":288,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1168},"2026-03-26",9.39,-2.58,2344600,{"date":1260,"open":939,"high":1068,"low":1109,"close":936,"change":53,"percent_change":1261,"volume":1262,"transactions":9,"vwap":936},"2026-03-25",1.08,2387100,{"date":1264,"open":1265,"high":1266,"low":931,"close":1121,"change":21,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1121},"2026-03-24",9.24,9.525,-2.23,2271100,{"date":1270,"open":1271,"high":1079,"low":947,"close":1091,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1091},"2026-03-23",9.015,0.57,6.43,3790800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":663,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-20",9.1,9.275,8.69,8.86,-2.96,5032500,{"date":1284,"open":1120,"high":1149,"low":1285,"close":1111,"change":1286,"percent_change":434,"volume":1287,"transactions":9,"vwap":1111},"2026-03-19",9.035,-0.3,3763800,{"date":1289,"open":1290,"high":1291,"low":928,"close":1091,"change":147,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1091},"2026-03-18",9.55,9.644,-1.98,2843500,{"date":1295,"open":1162,"high":1296,"low":1297,"close":1298,"change":653,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-17",10.079,9.54,9.62,-2.34,5199200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":152,"percent_change":1236,"volume":1307,"transactions":9,"vwap":1306},"2026-03-16",9.375,10.115,9.31,9.85,5956800,{"date":1309,"open":1136,"high":1310,"low":963,"close":1311,"change":1312,"percent_change":367,"volume":1313,"transactions":9,"vwap":1311},"2026-03-13",9.92,9.12,-0.485,5103700,{"date":1315,"open":1316,"high":1317,"low":1070,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-12",10.27,10.409,9.605,-1.045,-9.81,6000400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-11",10.776,11.6,10.25,10.65,0.98,10.13,18063600,{"date":1332,"open":1298,"high":1333,"low":1290,"close":1334,"change":416,"percent_change":29,"volume":1335,"transactions":9,"vwap":1334},"2026-03-10",9.9,9.67,4105400,{"date":1337,"open":938,"high":1338,"low":978,"close":956,"change":524,"percent_change":1339,"volume":1340,"transactions":9,"vwap":956},"2026-03-09",9.595,0.53,3402800,{"date":1342,"open":1032,"high":1306,"low":1343,"close":1084,"change":288,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1084},"2026-03-06",9.265,-2.48,2908100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":433,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-05",9.775,10.05,9.225,9.68,-1.63,3859600,{"date":1355,"open":1127,"high":1356,"low":1351,"close":1357,"change":250,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-04",10.1,9.84,2.07,2259800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1085,"change":1232,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1085},"2026-03-03",9.5,9.87,9.28,-3.6,2391600,{"date":1368,"open":1369,"high":1304,"low":1095,"close":1370,"change":323,"percent_change":53,"volume":1371,"transactions":9,"vwap":1370},"2026-03-02",9.47,10,2661600,{"date":1373,"open":625,"high":1133,"low":1079,"close":1150,"change":701,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1150},"2026-02-27",-4.58,3439500,{"date":1377,"open":1326,"high":1378,"low":1379,"close":1380,"change":296,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-26",10.48,9.91,10.47,1.06,3972900,{"date":1384,"open":1162,"high":1385,"low":1386,"close":1387,"change":142,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-25",10.59,9.7,10.36,7.14,5083600,{"date":1391,"open":1121,"high":1392,"low":1111,"close":1334,"change":242,"percent_change":240,"volume":1393,"transactions":9,"vwap":1334},"2026-02-24",9.73,2461600,{"date":1395,"open":1396,"high":928,"low":1250,"close":1265,"change":1143,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1265},"2026-02-23",9.21,-2.63,3065200,{"date":1400,"open":1079,"high":1401,"low":1118,"close":956,"change":1402,"percent_change":1200,"volume":1403,"transactions":9,"vwap":956},"2026-02-20",9.93,-0.34,3108200,{"date":1405,"open":1069,"high":1406,"low":1407,"close":1127,"change":242,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1127},"2026-02-19",9.86,9.06,4.57,2550600,{"date":1411,"open":936,"high":1392,"low":1069,"close":929,"change":841,"percent_change":1412,"volume":1413,"transactions":9,"vwap":929},"2026-02-18",1.4,2352500,{"date":1415,"open":1118,"high":1369,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-17",8.96,9.27,-0.285,-2.98,3038200,{"date":1422,"open":945,"high":1112,"low":1080,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-13",9.555,0.245,2.63,3267600,{"date":1428,"open":1349,"high":1349,"low":938,"close":1305,"change":701,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1305},"2026-02-12",-4.9,3859400,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":590,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-11",10.6,9.69,9.79,-5.14,4110600,{"date":1439,"open":1440,"high":1441,"low":1316,"close":1442,"change":1232,"percent_change":771,"volume":1443,"transactions":9,"vwap":1442},"2026-02-10",10.72,10.85,10.32,3113600,{"date":1445,"open":1446,"high":1447,"low":1316,"close":1448,"change":1449,"percent_change":524,"volume":1450,"transactions":9,"vwap":1448},"2026-02-09",10.46,11.36,10.68,0.005,4809800,{"date":1452,"open":1351,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-06",10.82,9.475,10.675,1.485,16.16,5276900,{"date":1460,"open":1103,"high":1461,"low":1168,"close":1025,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1025},"2026-02-05",9.81,-0.97,-9.55,5369800,{"date":1466,"open":1467,"high":1468,"low":1126,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-04",10.62,10.64,10.16,-0.63,-5.84,5866200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":873,"percent_change":16,"volume":1479,"transactions":9,"vwap":1478},"2026-02-03",10.89,10.94,10.15,10.79,5820300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1134,"change":342,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1134},"2026-02-02",10.34,10.53,9.95,-0.96,5538100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-30",11.04,11.32,10.38,10.43,-0.87,-7.7,6259200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1485,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-29",12.21,12.26,11.1,11.3,-7.83,8192500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1499,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1499},"2026-01-28",13.14,13.27,12.162,-0.51,-3.99,4515800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-27",12.08,13.03,11.92,12.77,0.84,7.04,6173600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-26",12.73,12.76,11.87,11.93,-0.81,-6.36,5312400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1509,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-23",13.195,13.29,12.62,12.74,-3.85,5662200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":296,"volume":1545,"transactions":9,"vwap":1543},"2026-01-22",13.525,14.18,13.175,13.25,0.015,6226900,{"date":1547,"open":1548,"high":1549,"low":1499,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-21",13.855,14.62,13.235,-0.125,-0.94,10057800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-20",13.735,14.2,13.35,13.36,-1.475,-9.94,8983300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-16",14.65,15.43,14.5,14.835,0.255,1.75,7240800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":550,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-15",14.92,15.17,14.301,14.58,-2.74,7328500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1272,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-14",14.29,15,13.61,14.99,3.95,6122400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1046,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-13",14.565,14.67,13.56,14.42,0.56,6536100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-12",14.309,14.59,13.9,14.34,-0.37,-2.52,6593200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-09",15.13,15.8,14.51,14.71,-0.7,-4.54,12370700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":73,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":73},"2026-01-08",14.03,16.08,13.89,1.94,14.4,23739800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-07",12.745,13.5,12.66,13.47,0.37,2.82,7182700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1151,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-06",12.865,13.24,12.58,13.1,3.31,8410800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-05",12.195,12.9,11.83,12.68,0.85,7.19,9024800,{"date":1649,"open":1650,"high":1651,"low":1446,"close":1643,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1643},"2026-01-02",10.81,11.95,1.45,13.97,10618400,{"date":1656,"open":1326,"high":1657,"low":1658,"close":1491,"change":995,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1491},"2025-12-31",10.78,10.24,2.77,9329400,{"date":1662,"open":1349,"high":1663,"low":1664,"close":1356,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1356},"2025-12-30",10.54,10.03,0.29,2.96,6289000,{"date":1669,"open":1670,"high":1326,"low":1671,"close":1461,"change":632,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1461},"2025-12-29",9.94,9.765,-3.25,4268600,{"date":1675,"open":1676,"high":1677,"low":1349,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-26",10.69,10.7,10.14,-0.56,-5.23,3557800,{"date":1683,"open":1684,"high":1685,"low":1446,"close":1677,"change":433,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1677},"2025-12-24",10.91,10.93,-1.47,2046300,{"date":1689,"open":1440,"high":1690,"low":1691,"close":1692,"change":433,"percent_change":966,"volume":1693,"transactions":9,"vwap":1692},"2025-12-23",10.956,10.522,10.86,3646900,{"date":1695,"open":1378,"high":1696,"low":1492,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-22",11.215,11.02,0.76,7.41,5565000,{"date":1702,"open":1326,"high":1703,"low":1704,"close":1705,"change":761,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-19",10.52,10.04,10.26,1.38,9011600,{"date":1709,"open":1710,"high":1711,"low":1401,"close":1712,"change":1272,"percent_change":713,"volume":1713,"transactions":9,"vwap":1712},"2025-12-18",10.35,10.555,10.12,7016300,{"date":1715,"open":1703,"high":1716,"low":1266,"close":1290,"change":1040,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1290},"2025-12-17",10.8,-9.65,6263700,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":752,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-16",10.753,11.06,10.415,10.57,-3.65,4914900,{"date":1728,"open":1729,"high":1730,"low":1684,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-15",12.115,12.18,10.97,-1.16,-9.56,5662300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-12",13.07,13.7,12.062,12.13,-0.72,-5.6,7267800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-11",12.0050001,12.89,11.5,12.85,0.63,5.16,6688500,{"date":1754,"open":1747,"high":1642,"low":1755,"close":1756,"change":1485,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-10",12.105,12.22,-7.28,8956700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":288,"percent_change":103,"volume":1765,"transactions":9,"vwap":1764},"2025-12-09",13.2,14.14,13.15,13.18,7790600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-08",13.26,13.6,12.93,13.42,0,6517300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1771,"change":1151,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1771},"2025-12-05",13.086,13.805,12.44,3.23,13585500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-04",11.705,13.265,11.53,13,1.2,10.17,19691200,{"date":1791,"open":1792,"high":1793,"low":1678,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-03",10.565,11.89,11.8,1.82,18.24,17104300,{"date":1799,"open":1800,"high":1658,"low":1103,"close":1801,"change":857,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-02",9.76,9.98,2.57,3203100,{"date":1805,"open":1806,"high":1807,"low":1334,"close":1392,"change":590,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1392},"2025-12-01",9.995,10.129,-5.17,3111600,{"date":1811,"open":1812,"high":1813,"low":1356,"close":1705,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1705},"2025-11-28",10.285,10.4,0.16,1.58,1837800,{"date":1818,"open":1819,"high":1820,"low":1156,"close":1356,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1356},"2025-11-26",9.835,10.305,0.39,4.02,4250200,{"date":1825,"open":1265,"high":1826,"low":1163,"close":1126,"change":841,"percent_change":359,"volume":1827,"transactions":9,"vwap":1126},"2025-11-25",9.825,2803900,{"date":1829,"open":930,"high":1103,"low":1830,"close":1070,"change":1831,"percent_change":1467,"volume":1832,"transactions":9,"vwap":1070},"2025-11-24",8.763,0.92,5670900,{"date":1834,"open":1031,"high":1835,"low":1836,"close":911,"change":261,"percent_change":653,"volume":1837,"transactions":9,"vwap":911},"2025-11-21",8.815,8.02,4779600,{"date":1839,"open":1074,"high":1379,"low":1222,"close":1840,"change":632,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-20",8.68,-3.66,6379300,{"date":1844,"open":1061,"high":1297,"low":1045,"close":979,"change":600,"percent_change":1845,"volume":1846,"transactions":9,"vwap":979},"2025-11-19",0.45,5278800,{"date":1848,"open":1039,"high":1849,"low":1850,"close":972,"change":600,"percent_change":1845,"volume":1851,"transactions":9,"vwap":972},"2025-11-18",9.185,8.55,5249100,{"date":1853,"open":1118,"high":956,"low":1854,"close":1250,"change":550,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1250},"2025-11-17",8.725,-4.39,7231700,{"date":1858,"open":1096,"high":1126,"low":1096,"close":1859,"change":640,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-14",9.34,-0.85,5411300,{"date":1863,"open":1864,"high":1716,"low":928,"close":939,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":939},"2025-11-13",10.45,-1.05,-10.03,9148500,{"date":1869,"open":1710,"high":1870,"low":625,"close":1380,"change":761,"percent_change":359,"volume":1871,"transactions":9,"vwap":1380},"2025-11-12",10.58,7466900,{"date":1873,"open":1874,"high":1663,"low":1875,"close":1134,"change":1054,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1134},"2025-11-11",10.39,10.2,-3,4020800,{"date":1879,"open":1501,"high":1880,"low":1881,"close":1327,"change":333,"percent_change":1602,"volume":1882,"transactions":9,"vwap":1327},"2025-11-10",11.31,10.324,6160900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1676,"change":1012,"percent_change":516,"volume":1888,"transactions":9,"vwap":1676},"2025-11-07",10.09,10.77,9.725,8639100,{"date":1890,"open":1891,"high":1892,"low":1468,"close":1677,"change":1893,"percent_change":702,"volume":1894,"transactions":9,"vwap":1677},"2025-11-06",11.69,11.73,-0.975,5954000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":722,"volume":1902,"transactions":9,"vwap":1900},"2025-11-05",11.935,12.015,11.515,11.675,-0.015,4514700,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1891,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1891},"2025-11-04",12.07,12.42,11.615,-1.22,-9.45,6982700,{"date":1912,"open":1761,"high":1768,"low":1913,"close":1914,"change":1054,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-03",12.57,12.91,-2.42,4963200,{"date":1918,"open":1919,"high":1920,"low":1517,"close":1921,"change":250,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-31",13.33,13.486,13.23,1.53,4403700,{"date":1925,"open":1507,"high":1926,"low":1786,"close":1515,"change":408,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1515},"2025-10-30",13.62,-5.92,4428200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":995,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-29",13.715,14.17,13.54,13.85,2.06,5508500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-28",14.3,14.66,13.465,13.57,-0.69,-4.84,6000300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1151,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-27",14.53,14.7,13.765,14.26,3.03,6481600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":53,"percent_change":152,"volume":1960,"transactions":9,"vwap":1959},"2025-10-24",14.16,14.45,13.83,13.84,6836500,{"date":1962,"open":1542,"high":1616,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-23",13.015,13.74,0.77,5.94,6775100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":61,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-22",13.78,13.95,12.35,12.97,-8.79,12955100,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":701,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-21",14.74,15.3,13.92,14.22,-3.27,9389600,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1949,"change":1628,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1949},"2025-10-20",14.89,14.98,14.36,2.58,7269800,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-17",15.24,15.477,14.06,14.33,-1.11,-7.19,9935700,{"date":2001,"open":2002,"high":1796,"low":73,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-16",17.7,15.44,-2.07,-11.82,16231600,{"date":2008,"open":2009,"high":26,"low":2010,"close":2011,"change":1381,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-15",16.99,16.325,17.51,6.44,26193900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":261,"percent_change":730,"volume":2020,"transactions":9,"vwap":2019},"2025-10-14",15.58,17.049999,15.014,16.45,14465300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1663,"volume":2028,"transactions":9,"vwap":2026},"2025-10-13",15.855,16.97,14.9,16.47,1.57,18664800,{"date":2030,"open":2031,"high":2032,"low":1577,"close":2025,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2025},"2025-10-10",16.22,16.77,-2.78,-15.72,39346000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-09",15.11,17.9,14.68,17.68,3.935,28.63,72402500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1312,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-08",14.37,14.41,13.3,13.745,-3.41,10794000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1611,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-07",15.28,15.65,13.68,14.23,-4.69,14633100,{"date":2062,"open":2063,"high":2055,"low":1592,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-06",13.79,14.93,1.81,13.8,17904400,{"date":2069,"open":1770,"high":2070,"low":1913,"close":2071,"change":1339,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-03",13.58,13.12,4.21,10611900,{"date":2075,"open":1514,"high":2076,"low":2077,"close":2078,"change":1137,"percent_change":865,"volume":2079,"transactions":9,"vwap":2078},"2025-10-02",12.69,12.045,12.59,8306600,{"date":2081,"open":2082,"high":1740,"low":2083,"close":2084,"change":761,"percent_change":1787,"volume":2085,"transactions":9,"vwap":2084},"2025-10-01",11.55,11.48,11.77,6082300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":516,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-09-30",11.82,11.868,11.23,11.63,-0.77,6935200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":600,"percent_change":792,"volume":2100,"transactions":9,"vwap":2099},"2025-09-29",11.75,12.14,11.71,11.72,5649800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1054,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-09-26",12,12.189,11.64,11.68,-2.67,5215700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2103,"change":493,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2103},"2025-09-25",12.23,12.33,11.61,-6.54,11666500,{"date":2117,"open":2049,"high":1995,"low":2118,"close":2119,"change":632,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-24",12.75,12.84,-2.51,15710500,{"date":2123,"open":2124,"high":1583,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-09-23",14.475,12.88,13.17,-0.58,-4.22,17903300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":653,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-09-22",13.852,14.21,13.4,13.75,-1.65,10050400,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":978,"volume":2145,"transactions":9,"vwap":2143},"2025-09-19",13.04,15.31,12.94,13.98,1.14,32026900,{"date":2147,"open":2148,"high":1642,"low":1892,"close":2119,"change":2149,"percent_change":945,"volume":2150,"transactions":9,"vwap":2119},"2025-09-18",12.075,1.11,13234600,{"date":2152,"open":2153,"high":1740,"low":2154,"close":1892,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1892},"2025-09-17",11.845,11.26,-0.38,-3.14,8660000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":342,"percent_change":408,"volume":2164,"transactions":9,"vwap":2163},"2025-09-16",12.315,12.36,11.62,12.11,7283700,{"date":2166,"open":2167,"high":2168,"low":1516,"close":1498,"change":1046,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1498},"2025-09-15",12.46,12.63,0.66,10453100,{"date":2172,"open":2173,"high":2174,"low":1325,"close":1740,"change":152,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1740},"2025-09-12",11.7,13.117,6.4,17955500,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":152,"percent_change":886,"volume":2182,"transactions":9,"vwap":2181},"2025-09-11",10.83,12.09,11.4,11316900,{"date":2184,"open":1697,"high":2185,"low":1870,"close":2186,"change":722,"percent_change":708,"volume":2187,"transactions":9,"vwap":2186},"2025-09-10",11.28,10.67,5972400,{"date":2189,"open":2190,"high":2191,"low":1329,"close":1716,"change":833,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1716},"2025-09-09",10.3,10.819,2.86,4998900,{"date":2195,"open":2196,"high":2197,"low":1875,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-08",10.28,10.71,10.5,0.5,5,6586900,{"date":2203,"open":2204,"high":2205,"low":1392,"close":1370,"change":358,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1370},"2025-09-05",10.06,10.195,0.6,3537500,{"date":2209,"open":1103,"high":2210,"low":2211,"close":1670,"change":466,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1670},"2025-09-04",9.97,9.575,2.16,4501700,{"date":2215,"open":1446,"high":1378,"low":2216,"close":1392,"change":1679,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1392},"2025-09-03",9.66,-5.44,5583500,{"date":2220,"open":1703,"high":2197,"low":1110,"close":2221,"change":1527,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-02",10.29,-7.3,6380100,{"date":2225,"open":2226,"high":2227,"low":1467,"close":1500,"change":2228,"percent_change":272,"volume":2229,"transactions":9,"vwap":1500},"2025-08-29",11.47,11.748,-0.15,6298900,{"date":2231,"open":2162,"high":2232,"low":2233,"close":2234,"change":1232,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-08-28",11.96,11.205,11.25,-3.1,8659300,{"date":2238,"open":1684,"high":2239,"low":2240,"close":2113,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2113},"2025-08-27",12.19,10.51,1.34,13.05,30178000,{"date":2245,"open":1461,"high":1316,"low":1386,"close":1316,"change":242,"percent_change":295,"volume":2246,"transactions":9,"vwap":1316},"2025-08-26",3996300,{"date":2248,"open":1351,"high":1356,"low":2249,"close":1357,"change":841,"percent_change":2241,"volume":2250,"transactions":9,"vwap":1357},"2025-08-25",9.596,3391000,{"date":2252,"open":938,"high":2253,"low":963,"close":1126,"change":873,"percent_change":449,"volume":2254,"transactions":9,"vwap":1126},"2025-08-22",9.815,3990000,{"date":2256,"open":1109,"high":1305,"low":1277,"close":1067,"change":1012,"percent_change":190,"volume":2257,"transactions":9,"vwap":1067},"2025-08-21",2490700,{"date":2259,"open":946,"high":1068,"low":919,"close":938,"change":1232,"percent_change":2260,"volume":2261,"transactions":9,"vwap":938},"2025-08-20",-3.74,8039800,{"date":2263,"open":1864,"high":1483,"low":2264,"close":1298,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1298},"2025-08-19",9.585,-0.64,-6.24,5974900,{"date":2269,"open":1127,"high":1446,"low":2270,"close":1705,"change":2271,"percent_change":589,"volume":2272,"transactions":9,"vwap":1705},"2025-08-18",9.78,0.55,6964100,{"date":2274,"open":1469,"high":2275,"low":1126,"close":1126,"change":39,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1126},"2025-08-15",10.223,-4.62,3768200,{"date":2279,"open":1356,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-08-14",10.315,9.936,10.18,-0.26,-2.49,3510500,{"date":2287,"open":2288,"high":1327,"low":1875,"close":2288,"change":241,"percent_change":680,"volume":2289,"transactions":9,"vwap":2288},"2025-08-13",10.44,3703900,{"date":2291,"open":625,"high":1492,"low":1800,"close":2292,"change":600,"percent_change":1821,"volume":2293,"transactions":9,"vwap":2292},"2025-08-12",10.42,5357500,{"date":2295,"open":1380,"high":2296,"low":1316,"close":1491,"change":516,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1491},"2025-08-11",10.95,-0.86,5049500,{"date":2300,"open":2282,"high":1722,"low":2301,"close":1380,"change":730,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1380},"2025-08-08",10.01,-1.13,5541000,{"date":2305,"open":2306,"high":2307,"low":1705,"close":1385,"change":442,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1385},"2025-08-07",10.56,10.73,1.44,4112900,{"date":2311,"open":1478,"high":1441,"low":2312,"close":2288,"change":1286,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2288},"2025-08-06",10.31,-2.79,3401900,{"date":2316,"open":2307,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-08-05",10.973,10.55,10.74,0.215,2.04,2978500,{"date":2324,"open":2282,"high":2325,"low":2204,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-08-04",10.715,10.525,0.515,5.14,3069400,{"date":2331,"open":1392,"high":1141,"low":1362,"close":2301,"change":424,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2301},"2025-08-01",-1.77,3864600,{"date":2335,"open":1812,"high":1385,"low":2336,"close":1141,"change":1046,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1141},"2025-07-31",10.081,0.79,3331100,{"date":2340,"open":2288,"high":1483,"low":1379,"close":1133,"change":653,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1133},"2025-07-30",-2.22,3638700,{"date":2344,"open":1447,"high":2345,"low":1482,"close":1482,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1482},"2025-07-29",11.49,-1.01,-8.9,6490500,{"date":2350,"open":1525,"high":2163,"low":1501,"close":2351,"change":1286,"percent_change":1257,"volume":2352,"transactions":9,"vwap":2351},"2025-07-28",11.35,4142400,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":857,"percent_change":75,"volume":2359,"transactions":9,"vwap":2358},"2025-07-25",11.43,12.2,11.18,11.65,6380300,{"date":2361,"open":2162,"high":2362,"low":2363,"close":2181,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2181},"2025-07-24",11.688,11.29,-0.28,-2.4,3518700,{"date":2368,"open":2307,"high":2096,"low":2307,"close":2106,"change":601,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2106},"2025-07-23",6.47,5574300,{"date":2372,"open":1722,"high":2373,"low":2240,"close":1731,"change":730,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1731},"2025-07-22",11.095,-1.08,4310100,{"date":2377,"open":2378,"high":2379,"low":1476,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-07-21",11.88,12.085,11.09,-0.61,-5.21,7418900,{"date":2385,"open":2386,"high":2386,"low":2105,"close":2173,"change":2155,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2173},"2025-07-18",12.3,-3.15,6972800,{"date":2390,"open":2391,"high":2392,"low":2099,"close":1514,"change":995,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1514},"2025-07-17",12.31,12.4,2.37,9518900,{"date":2396,"open":1677,"high":2397,"low":2398,"close":1794,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1794},"2025-07-16",12.04,10.684,1.16,10.9,10425300,{"date":2403,"open":1657,"high":1731,"low":2404,"close":1468,"change":174,"percent_change":2364,"volume":2405,"transactions":9,"vwap":1468},"2025-07-15",10.61,3965100,{"date":2407,"open":2408,"high":2409,"low":1356,"close":2186,"change":1750,"percent_change":781,"volume":2410,"transactions":9,"vwap":2186},"2025-07-14",10.185,11.03,6671200,{"date":2412,"open":2292,"high":1385,"low":2301,"close":1704,"change":2127,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1704},"2025-07-11",-5.46,3863900,{"date":2416,"open":2186,"high":2409,"low":1467,"close":1467,"change":640,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1467},"2025-07-10",-0.75,4303700,{"date":2420,"open":2186,"high":2421,"low":1134,"close":1677,"change":211,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1677},"2025-07-09",11.11,2.54,4376400,{"date":2425,"open":2198,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":1750,"volume":2430,"transactions":9,"vwap":2428},"2025-07-08",10.75,10.295,10.435,0.065,3969600,{"date":2432,"open":1870,"high":2404,"low":1664,"close":2433,"change":752,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-07",10.37,-3.71,4800700,{"date":2437,"open":2438,"high":2357,"low":1433,"close":1886,"change":424,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1886},"2025-07-03",10.96,-1.64,3183500,{"date":2442,"open":1886,"high":2380,"low":1448,"close":2296,"change":524,"percent_change":873,"volume":2443,"transactions":9,"vwap":2296},"2025-07-02",5128300,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2400,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2400},"2025-07-01",11.05,11.308,10.611,-0.54,-4.72,5425200,{"date":2453,"open":2106,"high":2454,"low":2455,"close":2455,"change":1772,"percent_change":1772,"volume":2456,"transactions":9,"vwap":2455},"2025-06-30",12.24,11.44,7530500,{"date":2458,"open":2082,"high":2459,"low":2460,"close":2455,"change":250,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2455},"2025-06-27",11.605,10.962,1.78,11575200,{"date":2464,"open":2426,"high":2465,"low":2466,"close":2467,"change":525,"percent_change":1363,"volume":2468,"transactions":9,"vwap":2467},"2025-06-26",11.54,10.425,11.24,7015700,{"date":2470,"open":1501,"high":2455,"low":1133,"close":2471,"change":97,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-06-25",10.23,-6.75,4678100,{"date":2475,"open":1476,"high":2476,"low":2477,"close":1731,"change":601,"percent_change":864,"volume":2478,"transactions":9,"vwap":1731},"2025-06-24",11.22,10.707,4543000,{"date":2480,"open":1329,"high":2197,"low":1110,"close":1705,"change":433,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1705},"2025-06-23",-1.54,4090700,{"date":2484,"open":2446,"high":2485,"low":2486,"close":2292,"change":701,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2292},"2025-06-20",11.17,10.41,-4.4,3426800,{"date":2490,"open":1692,"high":2485,"low":1724,"close":2400,"change":761,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2400},"2025-06-18",1.3,2956100,{"date":2494,"open":2495,"high":2496,"low":1327,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-06-17",11.27,11.285,10.76,-0.73,-6.35,3639100,{"date":2502,"open":1500,"high":1899,"low":1441,"close":2345,"change":880,"percent_change":661,"volume":2503,"transactions":9,"vwap":2345},"2025-06-16",3852400,{"date":2505,"open":2506,"high":2173,"low":1475,"close":1684,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1684},"2025-06-13",11.485,-0.99,-8.32,5937600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2297,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-06-12",12.41,13.59,11.871,11.9,-6.74,7000500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":1524,"change":2169,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1524},"2025-06-11",12.48,12.86,12.053,5.45,7645100,{"date":2526,"open":2527,"high":2528,"low":2088,"close":2529,"change":39,"percent_change":2260,"volume":2530,"transactions":9,"vwap":2529},"2025-06-10",12.54,12.8,12.1,5181900,{"date":2532,"open":2533,"high":1919,"low":2391,"close":1913,"change":2155,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1913},"2025-06-09",13.325,-2.93,5743500,{"date":2537,"open":2378,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":1786,"volume":2542,"transactions":9,"vwap":2540},"2025-06-06",13.578,11.655,12.95,1.49,10603300,{"date":2544,"open":1740,"high":2545,"low":2090,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-06-05",12.27,11.46,-0.6,-4.98,5589400,{"date":2551,"open":2552,"high":2076,"low":2181,"close":2553,"change":2554,"percent_change":365,"volume":2555,"transactions":9,"vwap":2553},"2025-06-04",11.78,12.06,0.51,7075900,{"date":2557,"open":1730,"high":1498,"low":2558,"close":2082,"change":113,"percent_change":1982,"volume":2559,"transactions":9,"vwap":2082},"2025-06-03",11.38,5017700,{"date":2561,"open":2088,"high":2562,"low":2563,"close":2564,"change":484,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-06-02",12.55,11.66,11.94,2.05,5526600,{"date":2568,"open":2569,"high":1514,"low":2570,"close":2173,"change":1509,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2173},"2025-05-30",11.765,11.181,-4.18,5856600,{"date":2574,"open":2575,"high":2576,"low":2577,"close":1498,"change":1097,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1498},"2025-05-29",13.485,14.27,12.16,-3.48,10250400,{"date":2581,"open":1749,"high":2125,"low":2582,"close":2583,"change":433,"percent_change":61,"volume":2584,"transactions":9,"vwap":2583},"2025-05-28",12.25,12.65,5799800,{"date":2586,"open":2587,"high":1786,"low":2558,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-05-27",12.15,12.81,1.47,12.96,12296600,{"date":2593,"open":2233,"high":2088,"low":2594,"close":2595,"change":809,"percent_change":2284,"volume":2596,"transactions":9,"vwap":2595},"2025-05-23",10.88,11.34,6282100,{"date":2598,"open":1712,"high":2599,"low":1712,"close":2091,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2091},"2025-05-22",11.97,2.03,21.15,16959200,{"date":2604,"open":1298,"high":1378,"low":2605,"close":1079,"change":508,"percent_change":1055,"volume":2606,"transactions":9,"vwap":1079},"2025-05-21",9.501,5756300,{"date":2608,"open":2609,"high":1478,"low":1461,"close":1484,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":1484},"2025-05-20",10.695,-0.55,-5.24,5257000,{"date":2614,"open":1712,"high":1724,"low":1112,"close":2198,"change":632,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2198},"2025-05-19",-3.05,6234300,{"date":2618,"open":1357,"high":2619,"low":1079,"close":2179,"change":2308,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2179},"2025-05-16",10.87,15.34,10969800,{"date":2623,"open":2624,"high":1127,"low":1024,"close":1256,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":1256},"2025-05-15",8.75,0.36,3.99,9074000,{"date":2629,"open":948,"high":1484,"low":2630,"close":2631,"change":841,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-14",8.78,9.03,1.46,8695100,{"date":2635,"open":1176,"high":1084,"low":2636,"close":920,"change":995,"percent_change":2637,"volume":2638,"transactions":9,"vwap":920},"2025-05-13",8.83,3.25,8495600,{"date":2640,"open":2641,"high":947,"low":1009,"close":1031,"change":2399,"percent_change":2642,"volume":2643,"transactions":9,"vwap":1031},"2025-05-12",8.375,15.55,8853200,{"date":2645,"open":2646,"high":1192,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-05-09",6.6,7.46,0.9,13.72,13379800,{"date":2652,"open":2653,"high":2654,"low":2655,"close":766,"change":1272,"percent_change":1090,"volume":2656,"transactions":9,"vwap":766},"2025-05-08",6.19,6.675,6.105,5252000,{"date":2658,"open":2659,"high":768,"low":2660,"close":2661,"change":2283,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-05-07",6.21,5.87,5.99,-4.16,4230000,{"date":2665,"open":2666,"high":781,"low":2667,"close":783,"change":516,"percent_change":2668,"volume":2669,"transactions":9,"vwap":783},"2025-05-06",6.2,6.025,-1.42,2262100,{"date":2671,"open":878,"high":2672,"low":757,"close":816,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":816},"2025-05-05",6.938,-0.71,-10.07,4312600,{"date":2677,"open":769,"high":958,"low":768,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-05-02",7.05,0.83,13.34,6716100,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":524,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-05-01",6.28,6.509,6.175,6.22,0.81,2255900,{"date":2691,"open":2692,"high":783,"low":729,"close":2693,"change":2364,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-04-30",6.235,6.17,-4.34,2787800,{"date":2697,"open":839,"high":840,"low":2698,"close":760,"change":147,"percent_change":2699,"volume":2700,"transactions":9,"vwap":760},"2025-04-29",6.36,-2.86,2238000,{"date":183,"open":2702,"high":2703,"low":749,"close":2704,"change":653,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},6.87,7.1,6.64,-3.35,4178100]