[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRUN":3,"homepage-market-summary":30,"stock-historical-BRUN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BRUN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Boost Run Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Boost Run Inc is an NVIDIA Cloud Provider. Its platform provides GPU compute, CPU nodes, managed Kubernetes orchestration, and shared storage through an intuitive management console and a robust API layer, enabling organizations to provision and scale resources across thousands of nodes in minutes. Enterprises rely on Boost Run to power their main demanding AI workloads with the performance, security, and reliability their operations require. The group maintains SOC 2 Type II, HIPAA, ISO 27001, and ISO 27701 certifications at the operator level, and partners with data center facilities that uphold equivalent security and compliance standards.","Northbrook, IL",false,{"close":15,"open":16,"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},16.51,16.42,17.46,16.1,15.89,0.62,3.9,1409724.756522,12310,16.6688,42,10.59,1038209.3750913944,18.8,441,{"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":13,"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":13},"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":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},10.01,768444,280481953.14794,64.61,"2025-04-22",[182,183,192,203,214,225,236,246,255,266,276,285,296,307,318,328,338,348,359,370,381,392,402,411,420,430,441,452,463,474,484,495,506,517,528,538,548,559,570,579,589,600,611,620,630,641,652,660,671,682,692,702,712,722,732,740,749,758,767,776,785,793,801,810,819,828,837,846,854,862,870,878,887,896,904,913,922,930,939,947,955,964,970,979,988,996,1005,1014,1023,1032,1041,1050,1059,1065,1073,1082,1091,1098,1105,1114,1123,1132,1140,1147,1153,1158,1166,1173,1180,1187,1193,1202,1211,1219,1228,1235,1243,1250,1256,1263,1270,1278,1286,1291,1299,1307,1315,1320,1326,1331,1336,1342,1349,1355,1361,1367,1373,1379,1383,1390,1394,1399,1405,1409,1413,1417,1421,1426,1430,1434,1438,1442,1445,1448,1452,1456,1462,1468,1473,1480,1486,1493,1499,1505,1509,1515,1523,1529,1535,1544,1549,1554,1560,1567,1575,1580,1587,1594,1600,1604,1609,1615,1618,1624,1631,1638,1642,1649,1658,1666,1672,1680,1684,1690,1695,1700,1705,1712,1717,1722,1729,1734,1740,1747,1753,1761,1765,1770,1774,1777,1783,1787,1790,1794,1800,1806,1810,1817,1820,1824,1829,1834,1841,1847,1853,1859,1864,1871,1877,1884,1891,1896,1902,1905,1909,1915,1919,1926,1934,1938,1945,1951,1959,1964,1972,1980,1986,1993,1998,2003,2008,2013,2016,2021,2024,2032,2036,2039,2045,2049,2053,2059,2064,2070,2074,2078,2081,2086,2089,2093,2097,2100,2102,2104,2107,2110,2113,2117,2119,2121,2123,2125,2127,2131,2134,2138,2143,2147,2151,2155,2161,2166,2170,2173,2178,2180,2183,2185,2189,2191,2193,2198,2201,2204,2208,2212,2214,2216,2218,2221,2223,2225,2228,2231,2233,2235,2238,2241,2245,2249,2252,2254,2256,2260,2265,2269,2272,2274,2277,2279,2283,2285,2287,2293,2296,2302,2306,2311,2315,2317,2319,2323,2325,2329,2333,2338,2340,2342,2346,2350,2355,2358,2361,2363,2365,2367,2370,2372,2374,2376,2380,2385,2390,2393,2396],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":15,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",16.35,14.92,-0.61,-3.7,2213595.177205,16903,15.4684,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",16.84,17.1,15.92,16.5,-0.15,-0.9,1698495.355895,14577,16.2822,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",16.39,17.2,16.2,16.65,0.41,2.52,1412980.363805,13526,16.6224,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",16.36,16.83,16,16.24,-0.53,-3.16,1499772.3276,12923,16.3312,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",16.82,17.06,16.19,16.77,0.05,0.3,1360893.616018,12876,16.7164,{"date":237,"open":238,"high":195,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",16.07,15.8006,16.72,0.21,1.27,1351538.869366,12721,16.5541,{"date":247,"open":195,"high":248,"low":249,"close":15,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",17.18,16.06,-0.58,-3.39,1243190.403004,14268,16.665,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",17.27,17.99,16.91,17.09,-0.08,-0.47,1799966.810128,16919,17.3466,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":250,"volume":273,"transactions":274,"vwap":275},"2026-09-21",17.6,17.955,17.0101,17.17,-0.1,1324433.41033,14729,17.4092,{"date":277,"open":278,"high":279,"low":208,"close":257,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",17.44,17.77,0.59,3.54,5623769.561172,20434,17.2735,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",15.87,17.16,15.33,16.68,1.52,10.03,2764294.414785,25219,16.517,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",13.74,15.19,13.63,15.16,1.59,11.72,4217411.35453,28091,14.493,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",14.57,14.7,13.48,13.57,-1,-6.86,2983113.32047,24246,13.9595,{"date":319,"open":320,"high":321,"low":322,"close":309,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",15.74,15.8775,14.46,-2.06,-12.39,2298378.707892,23577,14.999,{"date":329,"open":330,"high":331,"low":15,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",16.56,17.25,16.63,0.17,1.03,825432.877236,13016,16.8316,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":199,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",16.9,17.4299,16.33,16.46,-5.18,1144970.771484,14614,16.6818,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",18.67,19.255,17.185,17.36,-1.46,-7.76,1870164.844183,19517,17.9159,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",18.35,19.37,17.75,18.82,1.18,6.69,2065010.70534,21271,18.7922,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",17.05,17.72,16.8519,17.64,0.7,4.13,1440918.817393,17350,17.3602,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",16.57,17.2599,15.5604,16.94,0.39,2.36,2261927.974977,17131,16.7657,{"date":393,"open":394,"high":395,"low":396,"close":394,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",16.55,16.86,15.58,-0.27,-1.61,2599965.24302,20920,16.2632,{"date":403,"open":404,"high":405,"low":406,"close":227,"change":187,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",16.8,17.43,16.469,-3.5,1741421.332152,13648,16.9155,{"date":412,"open":413,"high":414,"low":415,"close":405,"change":147,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",16.775,17.655,16.28,2.23,2425694.586404,19460,17.038,{"date":421,"open":422,"high":423,"low":424,"close":372,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",20.2,20.91,16.7062,-3.56,-17.27,3643553.168577,27127,18.0753,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",18.9,20.82,18.8344,20.61,2.42,13.3,2852398.411913,22996,20.1156,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",18.12,18.77,17.89,18.19,-0.5,-2.68,1424045.093182,12734,18.3156,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",18.21,18.88,17.9001,18.69,0.69,3.83,1402158.268549,15933,18.5104,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",18.62,19.2,17.11,18,-1.51,-7.74,2956006.661413,20671,17.7486,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":280,"volume":481,"transactions":482,"vwap":483},"2026-08-21",21.21,21.4,18.93,19.51,0.115,2157810.718673,18643,19.8148,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",18.95,19.59,18.26,19.395,0.385,2.03,1419946.914098,17651,18.9531,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",20.375,20.38,17.9,19.01,-1.12,-5.56,3377704.257311,29986,18.821,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",21.54,22.775,20.1,20.13,-2.5,-11.05,1850102.828701,21272,20.8768,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",23,24.4,22.41,22.63,-0.3,-1.31,2872358.267103,29119,23.2094,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":147,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",26.245,26.9,21.93,22.93,1.69,6252648.832062,62667,23.6331,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":147,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",22.42,22.79,20.93,22.55,1.71,3472659.059479,34317,22.1069,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",20.41,22.2,19.6,22.17,3.56,19.13,3195305.759106,35576,21.182,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",17.95,18.71,17.49,18.61,1.11,6.34,1172242.286478,18620,18.3611,{"date":571,"open":572,"high":572,"low":195,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",18.72,17.5,-0.7,-3.85,1104091.403196,14197,17.6637,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":102,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",18.51,19.15,17.59,18.2,5.88,1107540.275916,13140,18.3661,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",19.38,19.4815,17.12,17.19,-2.815,-14.07,1917034.214023,18908,18.0686,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",21.92,22.23,19.99,20.005,-2.41,-10.75,957311.364608,13562,20.7457,{"date":612,"open":476,"high":613,"low":476,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",22.75,22.415,1.265,5.98,1142903.437546,13520,22.3532,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":565,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",19.62,21.19,18.65,21.15,5.54,1579576.271471,16297,20.4325,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",20.605,20.865,18.59,20.04,0.19,0.96,1597355.391722,18046,19.5833,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",16.88,20,16.26,19.85,4.21,26.92,4023009.866671,31538,19.045,{"date":653,"open":645,"high":271,"low":396,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",15.64,-1.05,-6.29,2830288.286345,28962,16.3103,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",18.41,18.594,15.93,16.69,-2.67,-13.79,3664188.551608,32609,16.746,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",21.39,21.5199,17.995,19.36,-2.38,-10.95,2836664.882225,28290,19.0475,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",24,21.68,21.74,-2.26,-9.42,970960.294329,10707,22.3615,{"date":693,"open":694,"high":695,"low":696,"close":684,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",22.995,24.98,22.9256,-0.22,-0.91,1495437.292042,13060,24.0774,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":524,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",24.84,26.45,23.89,24.22,-5.13,1009264.137144,14404,24.7573,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":700,"vwap":721},"2026-07-21",23.3,25.98,23.265,25.53,2.05,8.73,1453508.952421,24.8485,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":575,"volume":729,"transactions":730,"vwap":731},"2026-07-20",25.07,25.39,23.46,23.48,-0.94,854512.399117,10645,24.4301,{"date":733,"open":734,"high":735,"low":553,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-17",23.76,24.75,24.42,0.61,2.56,1205700,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",25.059999,25.399,23.55,23.81,-1.85,-7.21,1413700,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",25.48,26.29,24.1,25.66,0.02,0.08,1990400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",26.51,27,25.31,25.64,-0.04,-0.16,1245200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",27.35,27.43,24.995,25.68,-2.76,-9.7,1825500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",30.2,30.62,28.08,28.44,-1.76,-5.83,585800,{"date":786,"open":787,"high":788,"low":789,"close":778,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":778},"2026-07-09",30.68,32.040001,29.19,0.365,1.22,930700,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",28,31.68,29.835,0.655,2.24,1251300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",31.07,31.54,28.55,29.18,-3.13,-9.69,1410300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",31.26,32.79,30.54,32.31,0.55,1.73,1887400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",33.49,34,29.83,31.76,-1.74,-5.19,2485600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",36.29,36.37,32.85,33.5,-5.31,-13.68,1838400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",33.54,38.94,32.7,38.81,4.85,14.28,1546200,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":397,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-29",34.26,35.77,32.2,33.96,-0.79,1066200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":250,"volume":861,"transactions":9,"vwap":859},"2026-06-26",33.18,34.5,30.36,34.23,-0.2,1355800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":333,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-25",36.9,37.39,32.59,34.43,0.5,1331000,{"date":871,"open":872,"high":873,"low":874,"close":848,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":848},"2026-06-24",34.31,34.87,32,-0.63,-1.81,1624400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",33.11,35.59,32.28,34.89,0.18,0.52,1633600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",38.26,40.46,34.54,34.71,-1.99,-5.42,1890500,{"date":897,"open":881,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",37.6,33.12,36.7,1.46,4.14,2830500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",35.27,36.46,33.4,35.24,-0.68,-1.89,1567900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-16",36.65,38.64,35.21,35.92,-1.54,-4.11,1316800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":625,"volume":929,"transactions":9,"vwap":927},"2026-06-15",32.53,38,31.543,37.46,6.54,2510000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",30.4,32.58,27.8,30.92,0.68,2.25,1656500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":122,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-11",29.059999,30.61,28.45,30.24,0.83,1082500,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",27.77,30.969,29.99,0.84,2.88,964900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-09",29.314,31.84,27.37,29.15,-0.48,-1.62,1595300,{"date":965,"open":778,"high":778,"low":966,"close":967,"change":53,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-08",27.25,29.63,1.68,2049900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-05",33.15,34.2,28.86,29.14,-6.81,-18.94,2797100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-04",33.17,37.385,31.31,35.95,-2.15,-5.64,2446500,{"date":989,"open":990,"high":25,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-03",38.79,35.099998,38.099998,1.36,3.7,4118900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",38.36,38.97,34.13,36.74,-2.46,-6.28,2489800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",33.82,40.98,33.029999,39.2,5.15,15.12,3983000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",39.63,39.68,33.099998,34.049999,1.14,3.46,2973900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-28",29.4,34.61,28.53,32.91,3.53,12.01,2852500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-27",28.73,29.9,27.61,29.38,0.95,3.34,1525700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-26",24.52,28.6,23.67,28.43,4.41,18.36,2166400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-22",25.5,26.25,23.75,24.02,-1.5,-5.88,1085200,{"date":1060,"open":1061,"high":1062,"low":727,"close":1063,"change":334,"percent_change":647,"volume":1064,"transactions":9,"vwap":1063},"2026-05-21",23.54,27.02,25.52,1461300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":938,"transactions":9,"vwap":1070},"2026-05-20",24.99,26.75,23.31,24.49,-0.41,-1.65,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-19",24.495,25.99,21.44,24.9,-0.87,-3.38,1117700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-18",26.094999,26.99,22.15,25.77,-3.83,-12.94,2327700,{"date":1092,"open":769,"high":1093,"low":1094,"close":1095,"change":554,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-15",31.5,26.145,29.6,13.67,4897400,{"date":1099,"open":519,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":684,"volume":1104,"transactions":9,"vwap":1102},"2026-05-14",26.215,22.5,26.040001,5.04,3099800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-13",20.72,21.6,19.041,21,2.58,14.01,1561500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-12",21.7,22.88,16.4,18.42,-2.55,-12.16,1517600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-11",19.25,23.7,18.664,20.97,2.14,11.36,1725100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":884,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-08",19,19.5,17.01,18.83,0.97,505600,{"date":1141,"open":1142,"high":1142,"low":1143,"close":624,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":624},"2026-05-07",20.79,16.59,-2.14,-10.29,966500,{"date":1148,"open":1149,"high":1110,"low":1134,"close":1142,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1142},"2026-05-06",19.02,1.77,9.31,557400,{"date":1154,"open":1149,"high":1125,"low":432,"close":1149,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1149},"2026-05-05",0.28,1.49,813900,{"date":1159,"open":1160,"high":1161,"low":331,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-04",17.98,18.96,18.74,0.85,4.75,524300,{"date":1167,"open":1168,"high":1169,"low":594,"close":445,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":445},"2026-05-01",17.45,18.1,0.53,3.05,336600,{"date":1174,"open":240,"high":1175,"low":1176,"close":353,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":353},"2026-04-30",17.38,16.281,0.37,2.18,406100,{"date":1181,"open":197,"high":278,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-29",16.27,16.99,0.64,3.91,750900,{"date":1188,"open":218,"high":194,"low":1189,"close":185,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":185},"2026-04-28",15.24,-0.17,-1.03,618700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-27",16.95,17.28,15.581,16.52,-0.37,-2.19,717500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-24",15.23,17.3,15.17,16.89,1.89,12.6,1390800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":137,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-23",14.11,15.2,14.1,15,4.6,848300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-22",14,14.45,13.65,14.34,1.39,10.73,1338800,{"date":1229,"open":1213,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-21",14.25,12.95,-1.21,-8.55,490600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":764,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-20",14.07,14.24,13.2,14.16,-0.28,543800,{"date":1244,"open":1245,"high":1224,"low":1246,"close":1247,"change":816,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-17",13.49,13.47,14.2,4.03,1059100,{"date":1251,"open":1252,"high":1253,"low":437,"close":1223,"change":1254,"percent_change":60,"volume":1255,"transactions":9,"vwap":1223},"2026-04-16",13.55,14.055,0.16,1146900,{"date":1257,"open":1231,"high":1258,"low":1259,"close":1245,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1245},"2026-04-15",13.98,12.7,0.54,4.17,1087000,{"date":1264,"open":1265,"high":1231,"low":1266,"close":1231,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1231},"2026-04-14",12.4,12.25,0.67,5.46,1049600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":67,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-13",11.7,12.3,11.55,12.28,7.91,1874400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":159,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-10",10.68,11.79,10.66,11.38,6.95,1031000,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":764,"percent_change":1199,"volume":1290,"transactions":9,"vwap":1289},"2026-04-09",10.76,10.64,185400,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1280,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1280},"2026-04-08",10.7,10.8,10.655,0.01,0.09,106900,{"date":1300,"open":1301,"high":1302,"low":1289,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-07",10.69,10.74,10.67,-0.055,-0.51,145200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":885,"volume":1314,"transactions":9,"vwap":1312},"2026-04-06",10.65,10.75,10.63,10.725,0.055,225400,{"date":1316,"open":1317,"high":1310,"low":1309,"close":1303,"change":1318,"percent_change":1241,"volume":1319,"transactions":9,"vwap":1303},"2026-04-02",10.71,-0.03,189500,{"date":1321,"open":1280,"high":1322,"low":1323,"close":1293,"change":231,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1293},"2026-04-01",10.82,10.678,0.47,266800,{"date":1327,"open":1328,"high":1329,"low":1311,"close":1309,"change":1318,"percent_change":1241,"volume":1330,"transactions":9,"vwap":1309},"2026-03-31",10.83,10.88,245300,{"date":1332,"open":1226,"high":1310,"low":1303,"close":1280,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1280},"2026-03-30",-0.06,-0.56,271400,{"date":1337,"open":1294,"high":1338,"low":1226,"close":1302,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1302},"2026-03-27",10.9,-0.12,-1.1,116600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":860,"percent_change":876,"volume":1348,"transactions":9,"vwap":1347},"2026-03-26",11.0039997,11.0050001,10.805,10.86,79500,{"date":1350,"open":1351,"high":1352,"low":1329,"close":1353,"change":1318,"percent_change":397,"volume":1354,"transactions":9,"vwap":1353},"2026-03-25",10.97,11.1,11.06,33300,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":755,"percent_change":884,"volume":1360,"transactions":9,"vwap":1359},"2026-03-24",10.811,11.14,11.09,94100,{"date":1362,"open":1363,"high":1359,"low":1294,"close":1364,"change":1297,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-23",10.98,11.07,0.82,226100,{"date":1368,"open":1369,"high":1369,"low":1322,"close":1363,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1363},"2026-03-20",11.02,-0.02,-0.18,125300,{"date":1374,"open":1375,"high":1352,"low":1376,"close":1377,"change":1370,"percent_change":1371,"volume":1378,"transactions":9,"vwap":1377},"2026-03-19",10.87,10.84,11,73600,{"date":1380,"open":1376,"high":1359,"low":1288,"close":1369,"change":636,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1369},"2026-03-18",1.75,71200,{"date":1384,"open":1385,"high":1386,"low":1322,"close":1328,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1328},"2026-03-17",10.94,11.22,-0.07,-0.64,198600,{"date":1391,"open":1375,"high":1363,"low":1310,"close":1338,"change":231,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1338},"2026-03-16",0.46,255000,{"date":1395,"open":1302,"high":1396,"low":1226,"close":1397,"change":756,"percent_change":159,"volume":1398,"transactions":9,"vwap":1397},"2026-03-13",10.92,10.85,244900,{"date":1400,"open":1280,"high":1401,"low":1309,"close":1402,"change":1403,"percent_change":334,"volume":1404,"transactions":9,"vwap":1402},"2026-03-12",10.845,10.77,0.11,258400,{"date":1406,"open":1293,"high":1226,"low":1407,"close":1282,"change":1318,"percent_change":1241,"volume":1408,"transactions":9,"vwap":1282},"2026-03-11",10.62,274100,{"date":1410,"open":1311,"high":1301,"low":1411,"close":1301,"change":231,"percent_change":1324,"volume":1412,"transactions":9,"vwap":1301},"2026-03-10",10.61,212700,{"date":1414,"open":1309,"high":1226,"low":1407,"close":1289,"change":112,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1289},"2026-03-09",-0.09,57500,{"date":1418,"open":1289,"high":1419,"low":1407,"close":1309,"change":112,"percent_change":1415,"volume":1420,"transactions":9,"vwap":1309},"2026-03-06",10.72,60300,{"date":1422,"open":1226,"high":1423,"low":1407,"close":1282,"change":1370,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1282},"2026-03-05",10.79,-0.19,159400,{"date":1427,"open":1282,"high":1428,"low":1311,"close":1280,"change":1370,"percent_change":1424,"volume":1429,"transactions":9,"vwap":1280},"2026-03-04",10.78,615600,{"date":1431,"open":1411,"high":1423,"low":1411,"close":1293,"change":1432,"percent_change":1155,"volume":1433,"transactions":9,"vwap":1293},"2026-03-03",0.03,396300,{"date":1435,"open":26,"high":1322,"low":26,"close":1303,"change":1436,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1303},"2026-03-02",0,262100,{"date":1439,"open":1294,"high":1294,"low":26,"close":1303,"change":1440,"percent_change":262,"volume":1441,"transactions":9,"vwap":1303},"2026-02-27",-0.05,296000,{"date":1443,"open":1428,"high":1294,"low":1309,"close":1419,"change":755,"percent_change":636,"volume":1444,"transactions":9,"vwap":1419},"2026-02-26",292000,{"date":1446,"open":1428,"high":1428,"low":1282,"close":1293,"change":1440,"percent_change":262,"volume":1447,"transactions":9,"vwap":1293},"2026-02-25",179600,{"date":1449,"open":1288,"high":1450,"low":1309,"close":1310,"change":112,"percent_change":1415,"volume":1451,"transactions":9,"vwap":1310},"2026-02-24",10.825,305600,{"date":1453,"open":1396,"high":1396,"low":1293,"close":1288,"change":261,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1288},"2026-02-23",-0.74,565300,{"date":1457,"open":1458,"high":1363,"low":1459,"close":1376,"change":1460,"percent_change":313,"volume":1461,"transactions":9,"vwap":1376},"2026-02-20",10.93,10.778,-0.11,135200,{"date":1463,"open":1464,"high":1465,"low":1294,"close":1464,"change":1466,"percent_change":1177,"volume":1467,"transactions":9,"vwap":1464},"2026-02-19",10.95,11.12,0.04,141800,{"date":1469,"open":1369,"high":1470,"low":1471,"close":1471,"change":755,"percent_change":884,"volume":1472,"transactions":9,"vwap":1471},"2026-02-18",11.17,10.91,112900,{"date":1474,"open":1475,"high":1476,"low":1375,"close":1477,"change":1424,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-17",11.04,11.13,10.89,-1.71,175300,{"date":1481,"open":1377,"high":1482,"low":1377,"close":1483,"change":231,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-13",11.18,11.08,0.45,60400,{"date":1487,"open":1488,"high":1489,"low":1375,"close":1490,"change":697,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-12",11.25,11.26,11.03,-1.96,210100,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1488,"change":1432,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1488},"2026-02-11",11.32,11.201,0.27,298000,{"date":1500,"open":1501,"high":1502,"low":1352,"close":1386,"change":1466,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1386},"2026-02-10",11.11,11.31,0.36,146700,{"date":1506,"open":1353,"high":1488,"low":1353,"close":1482,"change":756,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1482},"2026-02-09",0.72,164600,{"date":1510,"open":1347,"high":1511,"low":1347,"close":1352,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1352},"2026-02-06",11.24,0.24,2.21,366100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1347,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1347},"2026-02-05",11.2,11.3,10.81,-0.29,-2.6,1013000,{"date":1524,"open":1502,"high":1525,"low":1458,"close":1526,"change":198,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-04",11.6,11.15,-1.33,435100,{"date":1530,"open":1531,"high":1532,"low":1518,"close":1518,"change":765,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1518},"2026-02-03",11.4,11.68,-1.4,184200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-02",11.58,11.875,11.37,11.46,-0.21,-1.8,331300,{"date":1545,"open":1281,"high":1546,"low":1531,"close":1547,"change":1370,"percent_change":1190,"volume":1548,"transactions":9,"vwap":1547},"2026-01-30",11.91,11.67,126600,{"date":1550,"open":1551,"high":1551,"low":1502,"close":1552,"change":755,"percent_change":333,"volume":1553,"transactions":9,"vwap":1552},"2026-01-29",11.997,11.69,110600,{"date":1555,"open":1556,"high":1557,"low":1547,"close":1547,"change":198,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1547},"2026-01-28",11.83,12,-1.27,124900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":755,"percent_change":333,"volume":1566,"transactions":9,"vwap":1565},"2026-01-27",11.98,12.103,11.668,11.82,124500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1520,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-26",12.2,12.5,11.66,11.8,-2.4,195300,{"date":1576,"open":1275,"high":1577,"low":1578,"close":1578,"change":765,"percent_change":524,"volume":1579,"transactions":9,"vwap":1578},"2026-01-23",12.44,12.09,173300,{"date":1581,"open":1582,"high":1583,"low":1266,"close":1266,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1266},"2026-01-22",12.59,12.8,-0.26,-2.08,278400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1541,"percent_change":1072,"volume":1593,"transactions":9,"vwap":1592},"2026-01-21",12.54,12.75,12.15,12.51,289000,{"date":1595,"open":1596,"high":1590,"low":1265,"close":1597,"change":1598,"percent_change":1038,"volume":1599,"transactions":9,"vwap":1597},"2026-01-20",12.73,12.72,0.12,259000,{"date":1601,"open":1602,"high":1603,"low":1265,"close":1209,"change":756,"percent_change":1184,"volume":1504,"transactions":9,"vwap":1209},"2026-01-16",12.55,12.785,{"date":1605,"open":1606,"high":1590,"low":1273,"close":1607,"change":755,"percent_change":1254,"volume":1608,"transactions":9,"vwap":1607},"2026-01-15",12.46,12.52,239100,{"date":1610,"open":1611,"high":1612,"low":1570,"close":1570,"change":860,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1570},"2026-01-14",12.69,12.93,-1.57,214500,{"date":1616,"open":1259,"high":1612,"low":1602,"close":1259,"change":333,"percent_change":993,"volume":1617,"transactions":9,"vwap":1259},"2026-01-13",202800,{"date":1619,"open":1590,"high":1620,"low":1607,"close":1621,"change":397,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-12",12.916,12.53,-2.11,209300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1583,"change":1629,"percent_change":60,"volume":1630,"transactions":9,"vwap":1583},"2026-01-09",12.96,13.21,12.595,0.15,230600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":636,"percent_change":291,"volume":1637,"transactions":9,"vwap":1636},"2026-01-08",12.34,12.82,12.303,12.65,179100,{"date":1639,"open":1640,"high":1209,"low":1273,"close":1606,"change":1296,"percent_change":756,"volume":1641,"transactions":9,"vwap":1606},"2026-01-07",12.35,149300,{"date":1643,"open":1597,"high":1644,"low":1645,"close":1646,"change":1190,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-06",12.94,12.401,12.45,-1.35,135800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-05",12.89,13.14,12.585,12.62,-0.25,-1.94,127900,{"date":1659,"open":1590,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-02",13.652,12.56,12.87,0.23,1.82,558000,{"date":1667,"open":1668,"high":1662,"low":1275,"close":1669,"change":122,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-31",12.33,12.64,2.02,78700,{"date":1673,"open":1602,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-30",12.772,12.185,12.39,-0.23,-1.82,135900,{"date":1681,"open":1596,"high":1682,"low":1668,"close":1654,"change":1655,"percent_change":1656,"volume":1683,"transactions":9,"vwap":1654},"2025-12-29",13,127800,{"date":1685,"open":1686,"high":1687,"low":1592,"close":1662,"change":1688,"percent_change":89,"volume":1689,"transactions":9,"vwap":1662},"2025-12-26",13.13,13.39,0.13,195000,{"date":1691,"open":1597,"high":1692,"low":1259,"close":1693,"change":1333,"percent_change":262,"volume":1694,"transactions":9,"vwap":1693},"2025-12-24",12.923,12.74,86000,{"date":1696,"open":1602,"high":1697,"low":1602,"close":1583,"change":232,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1583},"2025-12-23",13.25,2.4,255500,{"date":1701,"open":1209,"high":1583,"low":1702,"close":1570,"change":142,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1570},"2025-12-22",12.379,2.63,686300,{"date":1706,"open":1707,"high":1273,"low":1572,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-19",11.97,12.18,0.34,2.87,278200,{"date":1713,"open":303,"high":1714,"low":303,"close":1715,"change":1688,"percent_change":565,"volume":1716,"transactions":9,"vwap":1715},"2025-12-18",12.13,11.84,172400,{"date":1718,"open":1030,"high":1640,"low":1547,"close":1719,"change":198,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-17",11.71,-1.26,304500,{"date":1723,"open":1272,"high":1724,"low":1725,"close":1726,"change":1484,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-16",11.96,11.45,11.86,3.94,267200,{"date":1730,"open":1272,"high":1272,"low":1518,"close":1731,"change":860,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-15",11.41,-1.72,235000,{"date":1735,"open":1736,"high":1565,"low":1737,"close":1738,"change":333,"percent_change":1156,"volume":1739,"transactions":9,"vwap":1738},"2025-12-12",11.49,11.21,11.61,266300,{"date":1741,"open":1742,"high":1743,"low":1737,"close":1744,"change":1460,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-11",11.51,11.65,11.44,-0.95,158100,{"date":1748,"open":1749,"high":1750,"low":1531,"close":1274,"change":1387,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1274},"2025-12-10",11.59,11.752,-0.6,139500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1415,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-09",11.74,11.75,11.463,11.62,-0.77,231600,{"date":1762,"open":1738,"high":1756,"low":1736,"close":1719,"change":1763,"percent_change":1764,"volume":1479,"transactions":9,"vwap":1719},"2025-12-08",0.2,1.74,{"date":1766,"open":1756,"high":1756,"low":1767,"close":1742,"change":765,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1742},"2025-12-05",11.35,-1.37,188900,{"date":1771,"open":1532,"high":1772,"low":1742,"close":1547,"change":755,"percent_change":333,"volume":1773,"transactions":9,"vwap":1547},"2025-12-04",11.76,233300,{"date":1775,"open":1772,"high":1772,"low":1537,"close":1743,"change":261,"percent_change":910,"volume":1776,"transactions":9,"vwap":1743},"2025-12-03",221400,{"date":1778,"open":1755,"high":1779,"low":1758,"close":1780,"change":1432,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-02",11.99,11.73,0.26,97300,{"date":1784,"open":1272,"high":1557,"low":1785,"close":1272,"change":523,"percent_change":512,"volume":1786,"transactions":9,"vwap":1272},"2025-12-01",11.56,143000,{"date":1788,"open":1571,"high":1557,"low":1571,"close":1557,"change":1763,"percent_change":534,"volume":1789,"transactions":9,"vwap":1557},"2025-11-28",82800,{"date":1791,"open":1572,"high":1707,"low":1272,"close":1572,"change":1792,"percent_change":1541,"volume":1793,"transactions":9,"vwap":1572},"2025-11-26",-0.025,86200,{"date":1795,"open":1756,"high":1796,"low":1130,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-25",11.825,0.175,1.5,155500,{"date":1801,"open":1802,"high":1803,"low":1274,"close":1743,"change":122,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1743},"2025-11-24",11.695,11.81,2.19,111800,{"date":1807,"open":1525,"high":1525,"low":1808,"close":1531,"change":1387,"percent_change":187,"volume":1809,"transactions":9,"vwap":1531},"2025-11-21",11.19,330300,{"date":1811,"open":1812,"high":1557,"low":1767,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-20",11.87,11.47,-0.24,-2.05,448100,{"date":1818,"open":1756,"high":1562,"low":1743,"close":1719,"change":107,"percent_change":885,"volume":1819,"transactions":9,"vwap":1719},"2025-11-19",169500,{"date":1821,"open":1571,"high":1780,"low":1822,"close":1743,"change":1436,"percent_change":1436,"volume":1823,"transactions":9,"vwap":1743},"2025-11-18",11.521,453700,{"date":1825,"open":1272,"high":1826,"low":1827,"close":1743,"change":198,"percent_change":1558,"volume":1828,"transactions":9,"vwap":1743},"2025-11-17",11.833,11.558,303400,{"date":1830,"open":1755,"high":1831,"low":1755,"close":1572,"change":397,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1572},"2025-11-14",12.24,-2.24,270600,{"date":1835,"open":1654,"high":1836,"low":1837,"close":1838,"change":187,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-11-13",12.71,11.885,12.07,-4.81,260400,{"date":1842,"open":1607,"high":1843,"low":1273,"close":1844,"change":1297,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-12",12.79,12.68,0.71,322800,{"date":1848,"open":1849,"high":1843,"low":1273,"close":1582,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1582},"2025-11-11",12.77,0.1,0.8,335800,{"date":1854,"open":1855,"high":1209,"low":1856,"close":1857,"change":1370,"percent_change":765,"volume":1858,"transactions":9,"vwap":1857},"2025-11-10",12.465,12.268,12.49,176300,{"date":1860,"open":1030,"high":1682,"low":1861,"close":1592,"change":232,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1592},"2025-11-07",11.745,2.46,237400,{"date":1865,"open":1866,"high":1867,"low":1756,"close":1868,"change":1814,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-06",12.32,12.555,12.21,-1.93,297500,{"date":1872,"open":1779,"high":1873,"low":1726,"close":1646,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1646},"2025-11-05",12.66,0.6,5.06,356200,{"date":1878,"open":1879,"high":1266,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-04",12.05,11.85,-0.55,-4.44,297100,{"date":1885,"open":1886,"high":1887,"low":1266,"close":1265,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1265},"2025-11-03",12.92,13.15,-0.484,-3.76,296400,{"date":1892,"open":1596,"high":1682,"low":1570,"close":1893,"change":1894,"percent_change":137,"volume":1895,"transactions":9,"vwap":1893},"2025-10-31",12.884,0.084,87000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1583,"change":232,"percent_change":1698,"volume":1901,"transactions":9,"vwap":1583},"2025-10-30",12.38,12.936,12.1,191900,{"date":1903,"open":1693,"high":1590,"low":1569,"close":1570,"change":1424,"percent_change":1056,"volume":1904,"transactions":9,"vwap":1570},"2025-10-29",231200,{"date":1906,"open":1662,"high":1682,"low":1265,"close":1611,"change":1440,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1611},"2025-10-28",-0.39,128000,{"date":1910,"open":1911,"high":1912,"low":1606,"close":1693,"change":1913,"percent_change":1521,"volume":1914,"transactions":9,"vwap":1693},"2025-10-27",13.28,13.475,-0.34,249800,{"date":1916,"open":1693,"high":1239,"low":1693,"close":1917,"change":1155,"percent_change":1804,"volume":1918,"transactions":9,"vwap":1917},"2025-10-24",13.08,141300,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1583,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1583},"2025-10-23",12.04,12.85,0.56,4.58,259100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1831,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1831},"2025-10-22",12.11,12.61,11.9,-0.14,-1.13,442500,{"date":1935,"open":1936,"high":1612,"low":1266,"close":1898,"change":1931,"percent_change":501,"volume":1937,"transactions":9,"vwap":1898},"2025-10-21",12.41,221300,{"date":1939,"open":1940,"high":1941,"low":1273,"close":1607,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1607},"2025-10-20",13.23,13.5,-0.57,-4.35,409100,{"date":1946,"open":300,"high":300,"low":1259,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-17",13.09,-0.8,-5.76,471500,{"date":1952,"open":310,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-16",14.95,12.9,13.89,-0.81,-5.51,642200,{"date":1960,"open":1961,"high":299,"low":1247,"close":310,"change":38,"percent_change":1962,"volume":1963,"transactions":9,"vwap":310},"2025-10-15",14.87,5.23,859600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":209,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-14",14.03,14.51,13.963,13.97,3.02,886400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":376,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-13",13.53,13.75,12.905,13.56,5.44,933400,{"date":1981,"open":1982,"high":1983,"low":1596,"close":1984,"change":1424,"percent_change":354,"volume":1985,"transactions":9,"vwap":1984},"2025-10-10",13.4,13.77,12.86,1009300,{"date":1987,"open":1988,"high":1989,"low":1654,"close":1990,"change":1763,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-09",13.27,13.6,13.05,1.56,896300,{"date":1994,"open":1570,"high":1995,"low":1570,"close":1922,"change":209,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1922},"2025-10-08",13.1,3.3,991200,{"date":1999,"open":2000,"high":1682,"low":2001,"close":1577,"change":1584,"percent_change":1815,"volume":2002,"transactions":9,"vwap":1577},"2025-10-07",12.99,12.02,762000,{"date":2004,"open":2005,"high":1922,"low":2005,"close":1259,"change":1923,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1259},"2025-10-06",12.22,4.61,922400,{"date":2009,"open":1755,"high":1640,"low":1525,"close":2010,"change":1260,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-03",12.14,4.66,1124600,{"date":2014,"open":1537,"high":1719,"low":1785,"close":1525,"change":261,"percent_change":910,"volume":2015,"transactions":9,"vwap":1525},"2025-10-02",690100,{"date":2017,"open":2018,"high":303,"low":1531,"close":1532,"change":1850,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1532},"2025-10-01",11.53,0.86,814400,{"date":2022,"open":1803,"high":1879,"low":1531,"close":1537,"change":1424,"percent_change":398,"volume":2023,"transactions":9,"vwap":1537},"2025-09-30",876300,{"date":2025,"open":1265,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-09-29",12.588,11.618,11.77,-0.69,-5.54,908300,{"date":2033,"open":1886,"high":1886,"low":1928,"close":1606,"change":262,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1606},"2025-09-26",-3.63,1153100,{"date":2037,"open":1651,"high":1887,"low":1636,"close":1612,"change":231,"percent_change":387,"volume":2038,"transactions":9,"vwap":1612},"2025-09-25",1040000,{"date":2040,"open":1611,"high":2041,"low":1265,"close":2042,"change":2043,"percent_change":281,"volume":2044,"transactions":9,"vwap":2042},"2025-09-24",13.081,12.88,0.44,1199200,{"date":2046,"open":1266,"high":1844,"low":2001,"close":1577,"change":1484,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1577},"2025-09-23",3.75,1160400,{"date":2050,"open":1557,"high":1640,"low":1738,"close":1779,"change":152,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1779},"2025-09-22",3.01,1127200,{"date":2054,"open":2055,"high":1532,"low":1386,"close":2056,"change":2057,"percent_change":791,"volume":2058,"transactions":9,"vwap":2056},"2025-09-19",11.5,11.64,0.14,1321900,{"date":2060,"open":1464,"high":2061,"low":1322,"close":2055,"change":1923,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2055},"2025-09-18",11.689,5.12,1728100,{"date":2065,"open":1458,"high":2066,"low":2067,"close":1385,"change":1850,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1385},"2025-09-17",10.96,10.791,0.92,765200,{"date":2071,"open":1377,"high":1526,"low":1226,"close":1376,"change":1260,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1376},"2025-09-16",5.24,5067100,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":1436,"percent_change":1436,"volume":2077,"transactions":9,"vwap":2076},"2025-09-15",10.3,41600,{"date":2079,"open":2076,"high":2076,"low":2076,"close":2076,"change":1436,"percent_change":1436,"volume":2080,"transactions":9,"vwap":2076},"2025-09-12",8200,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2076,"change":1436,"percent_change":1436,"volume":2085,"transactions":9,"vwap":2076},"2025-09-11",10.32,10.29,66700,{"date":2087,"open":2076,"high":2076,"low":2076,"close":2076,"change":1296,"percent_change":1850,"volume":2088,"transactions":9,"vwap":2076},"2025-09-10",120100,{"date":2090,"open":2091,"high":2091,"low":2084,"close":2084,"change":1436,"percent_change":1436,"volume":2092,"transactions":9,"vwap":2084},"2025-09-09",10.35,12300,{"date":2094,"open":2091,"high":2091,"low":2095,"close":2084,"change":1296,"percent_change":1850,"volume":2096,"transactions":9,"vwap":2084},"2025-09-08",10.27,16600,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2099},"2025-09-05",10.28,{"date":2101,"open":2099,"high":2099,"low":2099,"close":2099,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2099},"2025-09-04",{"date":2103,"open":2099,"high":2099,"low":2099,"close":2099,"change":755,"percent_change":636,"volume":174,"transactions":9,"vwap":2099},"2025-09-03",{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2106},"2025-09-02",10.26,{"date":2108,"open":2106,"high":2106,"low":2106,"close":2106,"change":112,"percent_change":272,"volume":2109,"transactions":9,"vwap":2106},"2025-08-29",100,{"date":2111,"open":2106,"high":2095,"low":2106,"close":2095,"change":1436,"percent_change":1436,"volume":2112,"transactions":9,"vwap":2095},"2025-08-28",500,{"date":2114,"open":2091,"high":2091,"low":2115,"close":2095,"change":1436,"percent_change":1436,"volume":2116,"transactions":9,"vwap":2095},"2025-08-27",10.265,26900,{"date":2118,"open":2095,"high":2095,"low":2095,"close":2095,"change":1436,"percent_change":1436,"volume":2109,"transactions":9,"vwap":2095},"2025-08-26",{"date":2120,"open":2095,"high":2095,"low":2095,"close":2095,"change":1436,"percent_change":1436,"volume":2109,"transactions":9,"vwap":2095},"2025-08-25",{"date":2122,"open":2095,"high":2095,"low":2095,"close":2095,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2095},"2025-08-22",{"date":2124,"open":2095,"high":2095,"low":2095,"close":2095,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2095},"2025-08-21",{"date":2126,"open":2095,"high":2095,"low":2095,"close":2095,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2095},"2025-08-20",{"date":2128,"open":2084,"high":2084,"low":2095,"close":2095,"change":2129,"percent_change":112,"volume":2130,"transactions":9,"vwap":2095},"2025-08-19",-0.001,4900,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2133},"2025-08-18",10.271,{"date":2135,"open":2133,"high":2133,"low":2095,"close":2133,"change":2136,"percent_change":1371,"volume":2137,"transactions":9,"vwap":2133},"2025-08-15",-0.019,1500,{"date":2139,"open":2095,"high":2140,"low":2106,"close":2084,"change":1432,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2084},"2025-08-14",10.304,0.29,15900,{"date":2144,"open":2106,"high":2095,"low":2145,"close":2106,"change":1436,"percent_change":1436,"volume":2146,"transactions":9,"vwap":2106},"2025-08-13",10.25,16400,{"date":2148,"open":2149,"high":2149,"low":2145,"close":2106,"change":764,"percent_change":1907,"volume":2150,"transactions":9,"vwap":2106},"2025-08-12",10.354,23500,{"date":2152,"open":2083,"high":2083,"low":2106,"close":2076,"change":2153,"percent_change":1512,"volume":2154,"transactions":9,"vwap":2076},"2025-08-11",0.025,700,{"date":2156,"open":2157,"high":2084,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-08-08",10.275,-0.045,-0.44,2400,{"date":2162,"open":2163,"high":2164,"low":2095,"close":2083,"change":112,"percent_change":272,"volume":2165,"transactions":9,"vwap":2083},"2025-08-07",10.369,10.376,7300,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":107,"percent_change":2169,"volume":2112,"transactions":9,"vwap":2168},"2025-08-06",10.33,0.58,{"date":2171,"open":2168,"high":2168,"low":2095,"close":2095,"change":1436,"percent_change":1436,"volume":2172,"transactions":9,"vwap":2095},"2025-08-05",6000,{"date":2174,"open":2175,"high":2176,"low":2095,"close":2095,"change":1333,"percent_change":250,"volume":2177,"transactions":9,"vwap":2095},"2025-08-04",10.364,10.38,4800,{"date":2179,"open":2168,"high":2168,"low":2168,"close":2168,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2168},"2025-08-01",{"date":2181,"open":2175,"high":2176,"low":2106,"close":2168,"change":1436,"percent_change":1436,"volume":2182,"transactions":9,"vwap":2168},"2025-07-31",6800,{"date":2184,"open":2168,"high":2168,"low":2168,"close":2168,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2168},"2025-07-30",{"date":2186,"open":2083,"high":2187,"low":2099,"close":2168,"change":1436,"percent_change":1436,"volume":2188,"transactions":9,"vwap":2168},"2025-07-29",10.5,17400,{"date":2190,"open":2168,"high":2168,"low":2168,"close":2168,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2168},"2025-07-28",{"date":2192,"open":2084,"high":2168,"low":2084,"close":2168,"change":1466,"percent_change":387,"volume":2182,"transactions":9,"vwap":2168},"2025-07-25",{"date":2194,"open":2195,"high":2196,"low":2195,"close":2084,"change":1466,"percent_change":387,"volume":2197,"transactions":9,"vwap":2084},"2025-07-24",10.253,10.404,110200,{"date":2199,"open":2145,"high":2145,"low":2145,"close":2145,"change":1436,"percent_change":1436,"volume":2200,"transactions":9,"vwap":2145},"2025-07-23",9700,{"date":2202,"open":2145,"high":2145,"low":2145,"close":2145,"change":112,"percent_change":272,"volume":2203,"transactions":9,"vwap":2145},"2025-07-22",2000,{"date":2205,"open":2206,"high":2106,"low":2206,"close":2106,"change":1432,"percent_change":2141,"volume":2207,"transactions":9,"vwap":2106},"2025-07-21",10.24,11000,{"date":2209,"open":2210,"high":2210,"low":2210,"close":2210,"change":1436,"percent_change":1436,"volume":2211,"transactions":9,"vwap":2210},"2025-07-18",10.23,400,{"date":2213,"open":2210,"high":2210,"low":2210,"close":2210,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2210},"2025-07-17",{"date":2215,"open":2210,"high":2210,"low":2210,"close":2210,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2210},"2025-07-16",{"date":2217,"open":2210,"high":2210,"low":2210,"close":2210,"change":1296,"percent_change":1850,"volume":2109,"transactions":9,"vwap":2210},"2025-07-15",{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2220},"2025-07-14",10.22,{"date":2222,"open":2220,"high":2220,"low":2220,"close":2220,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2220},"2025-07-11",{"date":2224,"open":2220,"high":2220,"low":2220,"close":2220,"change":1436,"percent_change":1436,"volume":1617,"transactions":9,"vwap":2220},"2025-07-10",{"date":2226,"open":2220,"high":2220,"low":2220,"close":2220,"change":1296,"percent_change":1850,"volume":2227,"transactions":9,"vwap":2220},"2025-07-09",300,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2230},"2025-07-08",10.21,{"date":2232,"open":2230,"high":2230,"low":2230,"close":2230,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2230},"2025-07-07",{"date":2234,"open":2230,"high":2230,"low":2230,"close":2230,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2230},"2025-07-03",{"date":2236,"open":2230,"high":2230,"low":2230,"close":2230,"change":1436,"percent_change":1436,"volume":2237,"transactions":9,"vwap":2230},"2025-07-02",50000,{"date":2239,"open":2230,"high":2230,"low":2230,"close":2230,"change":1370,"percent_change":860,"volume":2240,"transactions":9,"vwap":2230},"2025-07-01",200,{"date":2242,"open":2243,"high":2210,"low":2243,"close":2210,"change":1370,"percent_change":860,"volume":2244,"transactions":9,"vwap":2210},"2025-06-30",10.19,521700,{"date":2246,"open":2145,"high":2145,"low":2145,"close":2145,"change":2247,"percent_change":2248,"volume":2227,"transactions":9,"vwap":2145},"2025-06-27",0.023,0.22,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2251},"2025-06-26",10.227,{"date":2253,"open":2251,"high":2251,"low":2251,"close":2251,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2251},"2025-06-25",{"date":2255,"open":2251,"high":2251,"low":2251,"close":2251,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2251},"2025-06-24",{"date":2257,"open":2230,"high":2251,"low":2230,"close":2251,"change":2258,"percent_change":1781,"volume":2259,"transactions":9,"vwap":2251},"2025-06-23",0.027,509800,{"date":2261,"open":2243,"high":2262,"low":2243,"close":2262,"change":2263,"percent_change":1629,"volume":2264,"transactions":9,"vwap":2262},"2025-06-20",10.2,0.015,12500,{"date":2266,"open":2267,"high":2267,"low":2267,"close":2267,"change":2268,"percent_change":1440,"volume":2240,"transactions":9,"vwap":2267},"2025-06-18",10.185,-0.005,{"date":2270,"open":2243,"high":2243,"low":2243,"close":2243,"change":2271,"percent_change":231,"volume":2109,"transactions":9,"vwap":2243},"2025-06-17",0.005,{"date":2273,"open":2267,"high":2267,"low":2267,"close":2267,"change":2271,"percent_change":231,"volume":2109,"transactions":9,"vwap":2267},"2025-06-16",{"date":2275,"open":2276,"high":2276,"low":2276,"close":2276,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2276},"2025-06-13",10.18,{"date":2278,"open":2276,"high":2276,"low":2276,"close":2276,"change":2271,"percent_change":231,"volume":2109,"transactions":9,"vwap":2276},"2025-06-12",{"date":2280,"open":2281,"high":2281,"low":2281,"close":2281,"change":2268,"percent_change":1440,"volume":2282,"transactions":9,"vwap":2281},"2025-06-11",10.175,600,{"date":2284,"open":2276,"high":2276,"low":2276,"close":2276,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2276},"2025-06-10",{"date":2286,"open":2276,"high":2276,"low":2276,"close":2276,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2276},"2025-06-09",{"date":2288,"open":2289,"high":2290,"low":2289,"close":2276,"change":2291,"percent_change":636,"volume":2292,"transactions":9,"vwap":2276},"2025-06-06",10.17,10.191,0.019,4600,{"date":2294,"open":2295,"high":2295,"low":2295,"close":2295,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2295},"2025-06-05",10.161,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2295,"change":2300,"percent_change":1296,"volume":2301,"transactions":9,"vwap":2295},"2025-06-04",10.16,10.187,0.001,2100,{"date":2303,"open":2304,"high":2298,"low":2305,"close":2298,"change":1296,"percent_change":1850,"volume":2137,"transactions":9,"vwap":2298},"2025-06-03",10.159,10.155,{"date":2307,"open":2145,"high":2145,"low":2308,"close":2309,"change":1296,"percent_change":1850,"volume":2310,"transactions":9,"vwap":2309},"2025-06-02",10.135,10.15,26800,{"date":2312,"open":2313,"high":2313,"low":2313,"close":2313,"change":112,"percent_change":272,"volume":2314,"transactions":9,"vwap":2313},"2025-05-30",10.14,25000,{"date":2316,"open":2309,"high":2309,"low":2309,"close":2309,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2309},"2025-05-29",{"date":2318,"open":2309,"high":2309,"low":2309,"close":2309,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2309},"2025-05-28",{"date":2320,"open":2321,"high":2309,"low":2321,"close":2309,"change":112,"percent_change":272,"volume":2322,"transactions":9,"vwap":2309},"2025-05-27",10.136,1100,{"date":2324,"open":2298,"high":2298,"low":2298,"close":2298,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2298},"2025-05-23",{"date":2326,"open":2091,"high":2327,"low":2328,"close":2298,"change":1432,"percent_change":232,"volume":2080,"transactions":9,"vwap":2298},"2025-05-22",10.6,10.13,{"date":2330,"open":2328,"high":2328,"low":2331,"close":2328,"change":1296,"percent_change":1850,"volume":2332,"transactions":9,"vwap":2328},"2025-05-21",10.125,2300,{"date":2334,"open":2335,"high":2328,"low":2335,"close":2336,"change":1296,"percent_change":1850,"volume":2337,"transactions":9,"vwap":2336},"2025-05-20",10.11,10.12,3300,{"date":2339,"open":2335,"high":2335,"low":2335,"close":2335,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2335},"2025-05-19",{"date":2341,"open":2313,"high":2313,"low":2335,"close":2335,"change":1296,"percent_change":1850,"volume":2337,"transactions":9,"vwap":2335},"2025-05-16",{"date":2343,"open":2344,"high":2344,"low":2344,"close":2344,"change":1296,"percent_change":1850,"volume":2345,"transactions":9,"vwap":2344},"2025-05-15",10.1,15800,{"date":2347,"open":2344,"high":2344,"low":2348,"close":2348,"change":1296,"percent_change":1850,"volume":2349,"transactions":9,"vwap":2348},"2025-05-14",10.09,51300,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2352,"change":1296,"percent_change":1850,"volume":2354,"transactions":9,"vwap":2352},"2025-05-13",10.08,10.075,17200,{"date":2356,"open":2357,"high":2357,"low":2357,"close":2357,"change":1296,"percent_change":1850,"volume":174,"transactions":9,"vwap":2357},"2025-05-12",10.07,{"date":2359,"open":2360,"high":2360,"low":2360,"close":2360,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2360},"2025-05-09",10.06,{"date":2362,"open":2360,"high":2360,"low":2360,"close":2360,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2360},"2025-05-08",{"date":2364,"open":2360,"high":2360,"low":2360,"close":2360,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2360},"2025-05-07",{"date":2366,"open":2360,"high":2360,"low":2360,"close":2360,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2360},"2025-05-06",{"date":2368,"open":2360,"high":2360,"low":2360,"close":2360,"change":1436,"percent_change":1436,"volume":2369,"transactions":9,"vwap":2360},"2025-05-05",8500,{"date":2371,"open":2360,"high":2360,"low":2360,"close":2360,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2360},"2025-05-02",{"date":2373,"open":2360,"high":2360,"low":2360,"close":2360,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2360},"2025-05-01",{"date":2375,"open":2360,"high":2360,"low":2360,"close":2360,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2360},"2025-04-30",{"date":2377,"open":2360,"high":2360,"low":2378,"close":2360,"change":1296,"percent_change":1850,"volume":2379,"transactions":9,"vwap":2360},"2025-04-29",10.055,9300,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2383,"change":1296,"percent_change":1850,"volume":2384,"transactions":9,"vwap":2383},"2025-04-28",10.045,10.05,6200,{"date":2386,"open":2387,"high":2388,"low":292,"close":2388,"change":755,"percent_change":1763,"volume":2389,"transactions":9,"vwap":2388},"2025-04-25",10.035,10.04,10000,{"date":2391,"open":2392,"high":2392,"low":2392,"close":2392,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":2392},"2025-04-24",10.02,{"date":2394,"open":292,"high":292,"low":176,"close":2392,"change":112,"percent_change":272,"volume":2395,"transactions":9,"vwap":2392},"2025-04-23",1400,{"date":180,"open":292,"high":292,"low":292,"close":292,"change":1436,"percent_change":1436,"volume":1436,"transactions":9,"vwap":292}]