[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BYRN":3,"homepage-market-summary":29,"stock-historical-BYRN":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BYRN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Byrna Technologies, Inc. Common Stock","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Byrna Technologies Inc is a designer, manufacturer, retailer, and distributor of technological solutions for security situations that do not require the use of lethal force. The company generates its revenue from the United States, South Africa, Europe, South America, Asia, and Canada.","159","Andover, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.48,3.54,3.6,3.45,0,357267.007565,3102,3.5279,30.62,3.165,552600.7817375538,1.1,5047,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},34.3,547634,199886496.216126,-83.53,"2025-04-22",[181,182,191,202,211,220,229,236,245,255,264,275,286,295,300,309,318,327,336,343,352,361,370,380,388,395,405,413,420,428,434,442,451,460,469,478,488,498,508,517,527,537,546,555,565,572,580,589,598,607,616,624,630,639,647,652,656,660,666,672,677,685,694,703,710,718,724,733,741,748,755,761,768,775,782,789,797,805,812,819,826,831,839,846,855,861,869,873,879,883,889,896,902,911,919,924,931,937,944,952,955,962,967,973,980,987,993,998,1003,1008,1012,1018,1024,1028,1032,1036,1043,1048,1054,1060,1068,1075,1081,1088,1096,1103,1111,1118,1125,1132,1139,1147,1155,1161,1166,1172,1176,1183,1190,1196,1201,1207,1216,1224,1233,1241,1250,1258,1266,1273,1280,1288,1295,1303,1312,1320,1328,1335,1342,1350,1357,1364,1372,1380,1388,1396,1404,1411,1419,1426,1433,1442,1449,1457,1465,1473,1480,1485,1494,1501,1507,1514,1521,1530,1535,1543,1551,1557,1563,1570,1579,1586,1593,1601,1608,1613,1618,1625,1632,1637,1642,1649,1656,1663,1670,1677,1685,1694,1702,1709,1715,1723,1730,1737,1744,1750,1754,1761,1766,1772,1778,1781,1786,1791,1799,1808,1815,1820,1829,1837,1845,1852,1858,1867,1876,1883,1890,1897,1903,1911,1918,1926,1934,1943,1951,1959,1967,1976,1983,1992,2000,2007,2014,2021,2028,2034,2041,2048,2055,2062,2071,2077,2085,2092,2097,2103,2109,2117,2122,2130,2138,2146,2153,2159,2163,2169,2174,2179,2187,2195,2202,2208,2213,2217,2223,2228,2234,2239,2245,2251,2258,2264,2270,2277,2285,2294,2298,2306,2311,2318,2325,2332,2340,2345,2349,2355,2361,2369,2375,2381,2389,2397,2404,2411,2418,2425,2433,2440,2447,2454,2459,2466,2472,2479,2486,2494,2500,2507,2512,2520,2527,2535,2541,2547,2554,2561,2570,2578,2586,2592,2599,2608,2616,2621,2628,2634,2639,2645,2653,2660,2666,2672,2679,2686,2693,2700,2705,2711,2717,2722,2726,2732,2737,2743,2749],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":184,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",3.31,3.585,0.215,6.58,337639.201521,2880,3.5078,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.33,3.375,3.26,3.265,-0.065,-1.95,164477.41987,2483,3.2973,{"date":203,"open":87,"high":204,"low":205,"close":193,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",3.46,3.315,-0.04,-1.19,189935.080967,1888,3.382,{"date":212,"open":213,"high":214,"low":87,"close":87,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",3.49,3.52,-0.12,-3.44,201392.501181,2086,3.4491,{"date":221,"open":214,"high":222,"low":223,"close":213,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",3.57,3.43,-0.13,-3.59,450042.191061,2492,3.4917,{"date":230,"open":222,"high":231,"low":214,"close":232,"change":20,"percent_change":20,"volume":233,"transactions":234,"vwap":235},"2026-09-24",3.66,3.62,184857.743449,1703,3.6063,{"date":237,"open":19,"high":238,"low":239,"close":232,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",3.63,3.39,0.15,4.32,333862.076856,2944,3.5155,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",3.59,3.42,3.47,-0.05,-1.42,242042.964622,2481,3.4655,{"date":256,"open":257,"high":257,"low":258,"close":214,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",3.87,3.4,-0.16,-4.35,490414.326219,3935,3.5216,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",3.73,3.778,3.595,3.68,-0.1,-2.65,287747.328714,2330,3.659,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",3.71,3.79,3.7,3.78,0.07,1.89,194281.263334,2221,3.7419,{"date":287,"open":277,"high":288,"low":289,"close":277,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",3.735,3.65,-0.02,-0.54,173376.758483,2614,3.6956,{"date":296,"open":269,"high":278,"low":247,"close":266,"change":20,"percent_change":20,"volume":297,"transactions":298,"vwap":299},"2026-09-15",233760.677269,2254,3.7029,{"date":301,"open":302,"high":257,"low":303,"close":266,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",3.61,3.58,0.11,3.04,351220.161977,3137,3.7299,{"date":310,"open":311,"high":312,"low":17,"close":232,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",3.56,3.75,0.09,2.55,439522.17304,3101,3.6951,{"date":319,"open":311,"high":232,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",3.51,3.53,-0.055,-1.53,173931.565603,1865,3.5576,{"date":328,"open":18,"high":329,"low":330,"close":185,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",3.645,3.55,-0.045,-1.24,173082.690534,2156,3.6035,{"date":337,"open":279,"high":266,"low":338,"close":238,"change":250,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",3.5628,-1.36,424161.245006,4070,3.6627,{"date":344,"open":320,"high":345,"low":346,"close":269,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",3.82,3.475,0.27,7.92,1146651.489905,9059,3.5934,{"date":353,"open":204,"high":330,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",3.34,3.41,-0.03,-0.87,214069.235693,2100,3.413,{"date":362,"open":239,"high":249,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",3.385,3.44,0.045,1.33,120377.075037,1593,3.4383,{"date":371,"open":330,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",3.594937,3.38,3.395,-0.215,-5.96,330353.973773,3236,3.4644,{"date":381,"open":247,"high":382,"low":214,"close":302,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",3.6499,0.025,0.7,304854.023875,3370,3.5976,{"date":389,"open":302,"high":289,"low":320,"close":185,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",-0.015,-0.42,228821.413548,2449,3.5801,{"date":396,"open":397,"high":398,"low":399,"close":18,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",3.69,3.76,3.575,-0.09,-2.44,284454.738558,2805,3.6297,{"date":406,"open":278,"high":407,"low":408,"close":397,"change":224,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",3.84,3.675,-3.4,208291.886144,2244,3.724,{"date":414,"open":231,"high":345,"low":303,"close":345,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",0.2,5.52,258624.35816,2010,3.6837,{"date":421,"open":277,"high":312,"low":422,"close":232,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",3.605,-0.07,-1.9,303033.139872,2934,3.6774,{"date":429,"open":289,"high":266,"low":232,"close":397,"change":281,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",1.93,231090.896458,2512,3.6803,{"date":435,"open":398,"high":398,"low":436,"close":232,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-20",3.5872,-0.15,-3.98,329100.63934,2897,3.6475,{"date":443,"open":257,"high":444,"low":445,"close":446,"change":224,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",3.91,3.7199,3.77,-3.33,370821.699251,3687,3.7879,{"date":452,"open":444,"high":453,"low":407,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",3.96,3.9,-0.06,-1.52,343475.849705,3835,3.9099,{"date":461,"open":462,"high":462,"low":463,"close":453,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",4.19,3.93,-0.23,-5.49,583528.389284,4448,4.0075,{"date":470,"open":471,"high":472,"low":473,"close":462,"change":400,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",4.25,4.285,4.12,-2.1,473011.764613,5173,4.1917,{"date":479,"open":471,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",4.396,4.17,4.28,0.03,0.71,508138.905193,5822,4.2817,{"date":489,"open":490,"high":491,"low":492,"close":471,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",4.68,4.75,4.2101,-0.43,-9.19,641989.487892,11011,4.3212,{"date":499,"open":500,"high":501,"low":502,"close":490,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",4.85,4.868,4.56,-0.17,-3.51,608180.971793,7313,4.6602,{"date":509,"open":510,"high":511,"low":512,"close":500,"change":126,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",4.67,4.87,4.595,8.99,850611.225101,7474,4.7464,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":313,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",4.43,4.5692,4.4,4.45,2.06,395538.422491,5209,4.4823,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",4.78,4.33,4.36,-0.31,-6.64,541052.434638,8080,4.4468,{"date":538,"open":539,"high":540,"low":541,"close":510,"change":423,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",4.74,4.79,4.6042,-1.48,471566.211168,6103,4.6771,{"date":547,"open":548,"high":549,"low":550,"close":539,"change":259,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",4.94,5.1697,4.71,-3.27,694656.688051,8109,4.8918,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":151,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",4.58,4.99,4.55,4.9,7.69,892290.244437,13718,4.853,{"date":566,"open":567,"high":510,"low":522,"close":559,"change":111,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",4.54,-0.22,709967.995997,7354,4.5268,{"date":573,"open":574,"high":502,"low":482,"close":502,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",4.35,0.23,5.31,803150.460653,6096,4.4114,{"date":581,"open":582,"high":583,"low":473,"close":530,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",4.15,4.505,0.36,9.07,1750788.697979,11488,4.3111,{"date":590,"open":531,"high":591,"low":592,"close":593,"change":259,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",4.7899,3.83,3.97,-3.87,2476165.945748,15714,4.1179,{"date":599,"open":18,"high":600,"low":18,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",4.18,4.13,0.59,16.67,1315092.650874,9039,3.9435,{"date":608,"open":609,"high":610,"low":214,"close":17,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-24",3.85,3.92,0.17,5.04,1666303.416969,12107,3.6801,{"date":617,"open":618,"high":619,"low":193,"close":87,"change":503,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",3.5,3.565,-4.8,515445.833221,5080,3.3889,{"date":625,"open":355,"high":399,"low":193,"close":17,"change":626,"percent_change":473,"volume":627,"transactions":628,"vwap":629},"2026-07-22",0.14,800867.586902,7148,3.4712,{"date":631,"open":632,"high":214,"low":633,"close":258,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",3.18,3.17,0.22,6.92,604132.563311,5566,3.3933,{"date":640,"open":641,"high":642,"low":25,"close":632,"change":259,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",3.3,3.35,-4.79,603081.523221,6801,3.2166,{"date":648,"open":258,"high":249,"low":649,"close":354,"change":455,"percent_change":650,"volume":651,"transactions":9,"vwap":354},"2026-07-17",3.29,-1.76,601900,{"date":653,"open":311,"high":247,"low":87,"close":258,"change":503,"percent_change":654,"volume":655,"transactions":9,"vwap":258},"2026-07-16",-4.76,668600,{"date":657,"open":17,"high":266,"low":321,"close":222,"change":483,"percent_change":658,"volume":659,"transactions":9,"vwap":222},"2026-07-15",0.85,651800,{"date":661,"open":345,"high":662,"low":320,"close":17,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":17},"2026-07-14",3.86,-0.28,-7.33,1049700,{"date":667,"open":668,"high":669,"low":277,"close":345,"change":250,"percent_change":670,"volume":671,"transactions":9,"vwap":345},"2026-07-13",3.89,4.09,-1.29,1131400,{"date":673,"open":453,"high":600,"low":674,"close":257,"change":423,"percent_change":675,"volume":676,"transactions":9,"vwap":257},"2026-07-10",3.81,-1.78,2156300,{"date":678,"open":679,"high":680,"low":668,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-09",4.69,5.13,3.94,-2,-33.67,5335700,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-08",6.06,6.2,5.87,5.94,-0.21,-3.41,466800,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-07",7.03,7.19,5.74,6.15,-0.93,-13.14,1430900,{"date":704,"open":705,"high":697,"low":706,"close":707,"change":304,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-06",6.96,6.81,7.08,1.58,497600,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":611,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-02",6.85,7.28,6.8,6.97,2.5,848000,{"date":719,"open":720,"high":721,"low":722,"close":714,"change":313,"percent_change":81,"volume":723,"transactions":9,"vwap":714},"2026-07-01",6.66,7.06,6.53,552500,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-30",6.24,6.88,6.21,6.71,0.47,7.53,958100,{"date":734,"open":735,"high":736,"low":737,"close":726,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":726},"2026-06-29",5.83,6.44,5.82,0.51,8.9,706500,{"date":742,"open":743,"high":744,"low":416,"close":745,"change":304,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-26",5.56,5.92,5.73,1.96,2395200,{"date":749,"open":750,"high":735,"low":751,"close":752,"change":423,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-25",5.71,5.4,5.62,-1.23,639100,{"date":756,"open":743,"high":757,"low":743,"close":758,"change":611,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-24",5.95,5.69,3.08,494200,{"date":762,"open":763,"high":764,"low":416,"close":416,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":416},"2026-06-23",5.55,5.78,-0.08,-1.43,357500,{"date":769,"open":770,"high":689,"low":763,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-22",5.84,5.6,-0.3,-5.08,288500,{"date":776,"open":689,"high":777,"low":745,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-18",5.97,5.9,0.08,1.37,353200,{"date":783,"open":784,"high":785,"low":752,"close":737,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":737},"2026-06-17",5.66,6.08,0.16,2.83,299400,{"date":790,"open":791,"high":792,"low":793,"close":784,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":784},"2026-06-16",6.02,6.14,5.63,-0.35,-5.82,384000,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-15",6.43,6.56,6.01,-0.34,-5.35,362800,{"date":806,"open":736,"high":807,"low":808,"close":809,"change":270,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-12",6.47,6.28,6.35,-1.55,199600,{"date":813,"open":814,"high":815,"low":801,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-11",6.31,6.45,0.18,2.87,290100,{"date":820,"open":726,"high":821,"low":822,"close":823,"change":824,"percent_change":141,"volume":825,"transactions":9,"vwap":823},"2026-06-10",6.55,6.18,6.27,0.02,301500,{"date":827,"open":785,"high":808,"low":744,"close":828,"change":626,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-09",6.25,2.29,312500,{"date":832,"open":833,"high":834,"low":778,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-08",6.03,6.13,6.11,0.19,3.21,197800,{"date":840,"open":726,"high":841,"low":842,"close":744,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":744},"2026-06-05",6.32,5.86,-0.41,-6.48,382600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-04",6.09,6.4,6.07,6.33,0.31,5.15,305300,{"date":856,"open":785,"high":857,"low":689,"close":791,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":791},"2026-06-03",6.1,-0.2,-3.22,294200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":281,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-02",6.17,6.36,5.98,6.22,1.14,504300,{"date":870,"open":688,"high":809,"low":835,"close":699,"change":400,"percent_change":871,"volume":872,"transactions":9,"vwap":699},"2026-06-01",-1.44,326200,{"date":874,"open":875,"high":875,"low":876,"close":726,"change":532,"percent_change":877,"volume":878,"transactions":9,"vwap":726},"2026-05-29",6.51,6.23,-4.73,448400,{"date":880,"open":792,"high":714,"low":833,"close":821,"change":881,"percent_change":696,"volume":882,"transactions":9,"vwap":821},"2026-05-28",0.43,745700,{"date":884,"open":885,"high":863,"low":886,"close":887,"change":151,"percent_change":850,"volume":888,"transactions":9,"vwap":887},"2026-05-27",5.72,5.65,6.12,526200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":575,"percent_change":582,"volume":895,"transactions":9,"vwap":894},"2026-05-26",5.59,5.8,5.47,5.77,584400,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":611,"percent_change":633,"volume":901,"transactions":9,"vwap":900},"2026-05-22",5.36,5.64,5.54,249800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-21",5.24,5.41,5.1,5.37,0.04,0.75,255700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":680,"volume":918,"transactions":9,"vwap":916},"2026-05-20",5.08,5.35,4.91,5.33,0.26,360200,{"date":920,"open":612,"high":921,"low":915,"close":922,"change":111,"percent_change":858,"volume":923,"transactions":9,"vwap":922},"2026-05-19",5.14,5.07,315000,{"date":925,"open":926,"high":904,"low":927,"close":913,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":913},"2026-05-18",4.96,4.95,0.12,2.42,490400,{"date":932,"open":933,"high":933,"low":934,"close":926,"change":568,"percent_change":935,"volume":936,"transactions":9,"vwap":926},"2026-05-15",5.16,4.93,-4.25,383700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":816,"percent_change":18,"volume":943,"transactions":9,"vwap":942},"2026-05-14",5.01,5.32,4.92,5.18,447900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":423,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-13",5.02,5.06,4.84,5,-1.38,341300,{"date":953,"open":853,"high":853,"low":548,"close":922,"change":423,"percent_change":339,"volume":954,"transactions":9,"vwap":922},"2026-05-12",414200,{"date":956,"open":957,"high":958,"low":906,"close":921,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":921},"2026-05-11",5.28,5.34,-0.19,-3.56,387400,{"date":963,"open":964,"high":964,"low":957,"close":916,"change":858,"percent_change":965,"volume":966,"transactions":9,"vwap":916},"2026-05-08",5.53,-3.62,389300,{"date":968,"open":969,"high":970,"low":971,"close":964,"change":824,"percent_change":584,"volume":972,"transactions":9,"vwap":964},"2026-05-07",5.57,5.7,5.5,375100,{"date":974,"open":975,"high":969,"low":916,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-06",5.48,5.51,0.1,1.85,433400,{"date":981,"open":982,"high":983,"low":904,"close":905,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":905},"2026-05-05",5.44,5.49,0.05,0.93,587700,{"date":988,"open":989,"high":778,"low":958,"close":898,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":898},"2026-05-04",5.75,-0.39,-6.78,555100,{"date":994,"open":735,"high":995,"low":793,"close":989,"change":270,"percent_change":996,"volume":997,"transactions":9,"vwap":989},"2026-05-01",6,-1.71,427500,{"date":999,"open":758,"high":689,"low":886,"close":1000,"change":836,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-30",5.85,3.36,439800,{"date":1004,"open":1005,"high":1005,"low":886,"close":784,"change":391,"percent_change":1006,"volume":1007,"transactions":9,"vwap":784},"2026-04-29",6.05,-6.91,614700,{"date":1009,"open":801,"high":792,"low":690,"close":785,"change":281,"percent_change":1010,"volume":1011,"transactions":9,"vwap":785},"2026-04-28",1.16,451900,{"date":1013,"open":792,"high":1014,"low":690,"close":801,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":801},"2026-04-27",6.16,-0.14,-2.28,519000,{"date":1019,"open":1020,"high":1014,"low":1021,"close":699,"change":984,"percent_change":1022,"volume":1023,"transactions":9,"vwap":699},"2026-04-24",6.04,5.96,0.82,524600,{"date":1025,"open":699,"high":822,"low":744,"close":857,"change":224,"percent_change":1026,"volume":1027,"transactions":9,"vwap":857},"2026-04-23",-2.09,456700,{"date":1029,"open":808,"high":841,"low":1020,"close":876,"change":984,"percent_change":1030,"volume":1031,"transactions":9,"vwap":876},"2026-04-22",0.81,551800,{"date":1033,"open":821,"high":720,"low":863,"close":822,"change":532,"percent_change":1034,"volume":1035,"transactions":9,"vwap":822},"2026-04-21",-4.78,681300,{"date":1037,"open":800,"high":1038,"low":1039,"close":1040,"change":503,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-20",6.57,6.26,6.49,-2.55,646700,{"date":1044,"open":1045,"high":1046,"low":815,"close":720,"change":146,"percent_change":1005,"volume":1047,"transactions":9,"vwap":720},"2026-04-17",6.46,7.2,788100,{"date":1049,"open":1050,"high":1051,"low":808,"close":808,"change":843,"percent_change":1052,"volume":1053,"transactions":9,"vwap":808},"2026-04-16",6.9,7.01,-6.13,692900,{"date":1055,"open":866,"high":1056,"low":699,"close":1057,"change":384,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-15",6.78,6.69,11.69,1029000,{"date":1061,"open":1062,"high":1063,"low":757,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-14",6.54,6.68,5.99,-0.55,-8.41,973000,{"date":1069,"open":1070,"high":1056,"low":1071,"close":1062,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1062},"2026-04-13",5.68,5.67,0.86,15.14,1381900,{"date":1076,"open":851,"high":1077,"low":743,"close":1070,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1070},"2026-04-10",6.38,-0.67,-10.55,2073800,{"date":1082,"open":1083,"high":1084,"low":851,"close":809,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":809},"2026-04-09",7.4,8.27,-2.85,-30.98,3003700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":224,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-08",9.76,10,9.11,9.2,-1.39,647900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":908,"percent_change":881,"volume":1102,"transactions":9,"vwap":1101},"2026-04-07",9.19,9.39,8.98,9.33,412100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":121,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-06",9.04,9.65,9.03,9.29,2.77,288400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1105,"change":959,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1105},"2026-04-02",9.14,9.24,8.81,-2.06,242600,{"date":1119,"open":1114,"high":1120,"low":1121,"close":1122,"change":984,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-01",9.42,9.1,9.23,0.54,300800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":266,"volume":923,"transactions":9,"vwap":1130},"2026-03-31",8.97,9.32,8.78,9.18,0.33,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":984,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-30",9.15,8.75,8.85,0.57,353600,{"date":1140,"open":1141,"high":1107,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-27",8.93,8.76,8.8,-0.25,-2.76,203100,{"date":1148,"open":1149,"high":1106,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-26",9.25,9.01,9.05,-0.37,-3.93,280900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1120,"change":881,"percent_change":529,"volume":1160,"transactions":9,"vwap":1120},"2026-03-25",9.3,9.82,9.28,361500,{"date":1162,"open":1092,"high":1163,"low":1136,"close":513,"change":772,"percent_change":1164,"volume":1165,"transactions":9,"vwap":513},"2026-03-24",9.31,-3.23,307400,{"date":1167,"open":1168,"high":1169,"low":1100,"close":1108,"change":816,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1108},"2026-03-23",9.43,9.53,1.98,425300,{"date":1173,"open":1134,"high":1128,"low":1174,"close":1092,"change":250,"percent_change":1065,"volume":1175,"transactions":9,"vwap":1092},"2026-03-20",8.95,1432500,{"date":1177,"open":1178,"high":1120,"low":1179,"close":1180,"change":843,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-19",9.21,8.88,9.16,-4.28,403600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":206,"percent_change":391,"volume":1189,"transactions":9,"vwap":1188},"2026-03-18",9.51,9.84,9.35,9.57,304900,{"date":1191,"open":1192,"high":1193,"low":1169,"close":1194,"change":20,"percent_change":20,"volume":1195,"transactions":9,"vwap":1194},"2026-03-17",9.68,9.99,9.61,333600,{"date":1197,"open":1106,"high":1198,"low":1199,"close":1194,"change":356,"percent_change":532,"volume":1200,"transactions":9,"vwap":1194},"2026-03-16",9.83,9.47,487200,{"date":1202,"open":1186,"high":1091,"low":1120,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-13",9.64,-0.11,-1.13,407200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-12",10.5,10.55,9.72,9.75,-0.83,-7.84,410000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":575,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-11",10.25,10.6,10.06,10.58,2.22,321400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-10",10.61,10.75,10.13,10.35,-0.45,-4.17,512800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":207,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-09",11.08,11.38,10.42,10.8,-9.92,585500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-06",12.28,12.61,11.91,11.99,-0.51,-4.08,284300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":568,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-05",12.68,12.93,12.26,12.5,-1.73,306200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":437,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-04",12.85,12.94,12.29,12.72,-1.17,257600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":290,"percent_change":259,"volume":1272,"transactions":9,"vwap":1271},"2026-03-03",11.98,13.08,11.8,12.87,325600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":304,"percent_change":1072,"volume":1279,"transactions":9,"vwap":1278},"2026-03-02",12.55,13.17,12.53,12.89,213800,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-27",13.72,12.63,12.78,-0.61,-4.56,193500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":356,"percent_change":568,"volume":1294,"transactions":9,"vwap":1293},"2026-02-26",13.37,13.79,13.21,13.39,372400,{"date":1296,"open":1253,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-25",13.75,12.7,13.42,0.61,4.76,409600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-24",11.84,13.04,11.66,12.81,0.97,8.19,371300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1305,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1305},"2026-02-23",12.38,12.43,11.64,-0.65,-5.2,387800,{"date":1321,"open":1283,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-20",13,12.37,12.49,-0.26,-2.04,264100,{"date":1329,"open":1330,"high":1331,"low":1254,"close":1332,"change":415,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-19",12.33,12.76,12.75,1.59,261100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1275,"change":400,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1275},"2026-02-18",12.64,12.88,12.25,-0.71,286500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1337,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1337},"2026-02-17",12.51,12.73,12.17,0.13,1.04,286200,{"date":1351,"open":1271,"high":1352,"low":1353,"close":1344,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1344},"2026-02-13",13.27,12.42,-0.36,-2.8,505700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1271,"change":1285,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1271},"2026-02-12",13.52,13.65,12.83,-4.53,405900,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-11",14.8,13.46,13.48,-1.16,-7.92,489200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":836,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-10",14.48,15.52,14.45,14.64,1.31,698100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1376,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1376},"2026-02-09",14.49,14.52,13.5,-0.24,-1.63,479700,{"date":1389,"open":1299,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-06",14.89,13.18,14.69,1.53,11.63,1164900,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":561,"volume":1403,"transactions":9,"vwap":1401},"2026-02-05",13.89,13.95,11.13,13.16,0.94,1913900,{"date":1405,"open":1276,"high":1406,"low":1407,"close":1408,"change":1369,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-04",13.28,12.15,12.22,-8.67,1172500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1354,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-03",13.76,13.86,12.86,13.38,-2.62,1005900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":483,"percent_change":634,"volume":1425,"transactions":9,"vwap":1424},"2026-02-02",13.55,14.31,13.35,13.74,563400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1247,"percent_change":225,"volume":1432,"transactions":9,"vwap":1431},"2026-01-30",14.05,14.63,13.63,13.71,404200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-29",14.6,14.81,14,14.22,-0.38,-2.6,457400,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1435,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1435},"2026-01-28",15.26,14.46,-0.66,-4.33,507200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1444,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1444},"2026-01-27",15.05,15.35,14.76,0.21,1.4,348800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1451,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1451},"2026-01-26",15.79,16.07,15.02,-0.86,-5.41,363200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":415,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-23",15.68,16.59,15.5,15.91,1.27,811100,{"date":1474,"open":1475,"high":1476,"low":1467,"close":1477,"change":215,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-22",16.02,16.3,15.71,-0.76,448300,{"date":1481,"open":1476,"high":1476,"low":1452,"close":1482,"change":1204,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-21",15.83,-0.69,448200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-20",16.42,16.69,15.89,15.94,-0.91,-5.4,486600,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1317,"percent_change":1500,"volume":895,"transactions":9,"vwap":1499},"2026-01-16",17.5,17.56,16.84,16.85,-3.71,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1496,"change":37,"percent_change":574,"volume":1506,"transactions":9,"vwap":1496},"2026-01-15",16.77,17.53,16.45,278000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1503,"change":959,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1503},"2026-01-14",16.82,16.98,16.31,-1.12,283600,{"date":1515,"open":1516,"high":1516,"low":1509,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-13",17.79,16.96,-0.74,-4.18,261200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-12",17.55,17.78,17.25,17.7,0.3,1.72,469400,{"date":1531,"open":1497,"high":1532,"low":1533,"close":1534,"change":483,"percent_change":611,"volume":825,"transactions":9,"vwap":1534},"2026-01-09",17.82,16.99,17.4,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":816,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-08",17.54,18.25,17.3,17.37,1.05,764700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":532,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-07",17.59,17.67,17.07,17.19,-1.77,262500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1496,"change":240,"percent_change":1072,"volume":1556,"transactions":9,"vwap":1496},"2026-01-06",17.35,17.75,16.65,982300,{"date":1558,"open":1533,"high":1559,"low":1560,"close":1553,"change":1561,"percent_change":446,"volume":1562,"transactions":9,"vwap":1553},"2026-01-05",18.15,16.9,0.63,822800,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":423,"percent_change":391,"volume":1569,"transactions":9,"vwap":1568},"2026-01-02",17.14,17.36,16.41,16.72,284200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-31",17.15,17.2,16.6,16.79,-0.47,-2.72,627700,{"date":1580,"open":1581,"high":1539,"low":1582,"close":1583,"change":59,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-30",16.11,16.049999,17.26,7.41,777000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1460,"change":1078,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1460},"2025-12-29",16.57,16.8,16.030001,-4,604600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1340,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-26",17.43,17.48,16.7,16.74,-4.07,311700,{"date":1602,"open":1603,"high":1604,"low":1548,"close":1605,"change":977,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-24",17.34,17.6,17.45,0.58,147700,{"date":1609,"open":1610,"high":1611,"low":1573,"close":1553,"change":437,"percent_change":1462,"volume":1612,"transactions":9,"vwap":1553},"2025-12-23",17.38,17.84,242700,{"date":1614,"open":1545,"high":1615,"low":1616,"close":1496,"change":240,"percent_change":1072,"volume":1617,"transactions":9,"vwap":1496},"2025-12-22",17.97,17.39,411500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1553,"change":304,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1553},"2025-12-19",17.23,17.85,17.049999,0.64,697500,{"date":1626,"open":1627,"high":1615,"low":1628,"close":1629,"change":464,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-18",17.65,17.21,17.24,-1.32,922800,{"date":1633,"open":1634,"high":1615,"low":1566,"close":1635,"change":20,"percent_change":20,"volume":1636,"transactions":9,"vwap":1635},"2025-12-17",17.62,17.47,299100,{"date":1638,"open":1583,"high":1639,"low":1583,"close":1635,"change":1640,"percent_change":106,"volume":1641,"transactions":9,"vwap":1635},"2025-12-16",17.91,0.01,315700,{"date":1643,"open":1644,"high":1644,"low":1583,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-15",18.86,17.46,-1.26,-6.73,315100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":990,"percent_change":1326,"volume":1655,"transactions":9,"vwap":1654},"2025-12-12",19.11,19.35,18.61,18.72,288000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1651,"change":977,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1651},"2025-12-11",18.92,19.5,18.89,0.53,221300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1640,"percent_change":984,"volume":1669,"transactions":9,"vwap":1668},"2025-12-10",18.84,19.36,18.79,19.01,420400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1640,"percent_change":984,"volume":1676,"transactions":9,"vwap":1675},"2025-12-09",18.94,19.27,18.73,19,388600,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-08",20.69,18.34,18.99,-0.68,-3.46,583800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-05",19.26,19.73,19.040001,19.67,0.41,2.13,276900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1687,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1687},"2025-12-04",18.48,19.33,18.33,0.95,5.19,243000,{"date":1703,"open":1704,"high":1705,"low":1546,"close":1706,"change":634,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-03",18.11,18.35,18.31,1.22,267800,{"date":1710,"open":1711,"high":1712,"low":1639,"close":1713,"change":111,"percent_change":455,"volume":1714,"transactions":9,"vwap":1713},"2025-12-02",18.3,18.62,18.09,259500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":437,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-01",18.07,18.4,17.64,18.1,-0.82,208200,{"date":1724,"open":1725,"high":1726,"low":1621,"close":1538,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1538},"2025-11-28",18,18.42,0.46,2.59,182100,{"date":1731,"open":1732,"high":1733,"low":1610,"close":1516,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1516},"2025-11-26",17.57,17.89,0.28,1.6,186000,{"date":1738,"open":1739,"high":1740,"low":1533,"close":1741,"change":611,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-25",17.29,17.74,17.51,0.98,236000,{"date":1745,"open":1746,"high":1605,"low":1747,"close":1603,"change":1204,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1603},"2025-11-24",17.28,16.97,-0.63,249100,{"date":1751,"open":1752,"high":1546,"low":1752,"close":1605,"change":730,"percent_change":1109,"volume":1753,"transactions":9,"vwap":1605},"2025-11-21",16.86,292600,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1510,"change":772,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1510},"2025-11-20",17.72,18.02,16.95,-1.74,418000,{"date":1762,"open":1763,"high":1526,"low":1764,"close":1746,"change":111,"percent_change":455,"volume":1765,"transactions":9,"vwap":1746},"2025-11-19",17.22,17.18,363800,{"date":1767,"open":1768,"high":1605,"low":1509,"close":1739,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1739},"2025-11-18",16.87,0.34,2.01,225900,{"date":1773,"open":1746,"high":1537,"low":1774,"close":1758,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1758},"2025-11-17",16.76,-0.33,-1.91,408800,{"date":1779,"open":1746,"high":1740,"low":1573,"close":1746,"change":663,"percent_change":1780,"volume":1701,"transactions":9,"vwap":1746},"2025-11-14",-1.59,{"date":1782,"open":1532,"high":1783,"low":1553,"close":1497,"change":493,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1497},"2025-11-13",18.2,-2.39,330700,{"date":1787,"open":1788,"high":1789,"low":1621,"close":1788,"change":984,"percent_change":1734,"volume":1790,"transactions":9,"vwap":1788},"2025-11-12",17.99,18.32,250600,{"date":1792,"open":1783,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-11",18.66,17.71,17.94,-0.32,-1.75,284800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-10",18.65,18.95,18.16,18.26,-0.18,-0.98,266800,{"date":1809,"open":1810,"high":1811,"low":1498,"close":1812,"change":1813,"percent_change":866,"volume":1814,"transactions":9,"vwap":1812},"2025-11-07",17.059999,18.64,18.44,1.08,386900,{"date":1816,"open":1817,"high":1802,"low":1620,"close":1566,"change":1818,"percent_change":376,"volume":1819,"transactions":9,"vwap":1566},"2025-11-06",18.47,-1.1,1325900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-05",19.37,19.97,18.08,18.46,-1.33,-6.72,663600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":503,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-04",19.47,20.41,19.4,19.79,-0.85,275400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":766,"volume":1844,"transactions":9,"vwap":1842},"2025-11-03",20.45,21.19,19.87,19.96,-0.29,368800,{"date":1846,"open":1847,"high":1848,"low":1688,"close":1849,"change":52,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-31",19.76,20.35,20.25,2.48,227500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1847,"change":1682,"percent_change":447,"volume":1857,"transactions":9,"vwap":1847},"2025-10-30",20.11,20.51,19.75,236600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-29",20.95,21.28,20.27,20.44,-0.57,-2.71,238800,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-28",21.96,21.97,21,21.01,-0.77,-3.54,282100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1022,"percent_change":444,"volume":1882,"transactions":9,"vwap":1881},"2025-10-27",21.52,21.84,20.84,21.78,417600,{"date":1884,"open":1863,"high":1871,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-24",20.17,20.96,1.07,5.38,558400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1347,"percent_change":136,"volume":1896,"transactions":9,"vwap":1895},"2025-10-23",19.86,20.55,19.8,19.89,294600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1847,"change":1806,"percent_change":877,"volume":1902,"transactions":9,"vwap":1847},"2025-10-22",20.52,20.8,19.46,496400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1204,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-21",20.89,21.14,20.4,20.74,-0.53,379300,{"date":1912,"open":1913,"high":1914,"low":1679,"close":1915,"change":532,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-20",21.16,21.75,20.85,-1.47,414000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1913,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1913},"2025-10-17",21.9,22.47,21.1,-1.18,-5.28,450800,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1447,"volume":1933,"transactions":9,"vwap":1931},"2025-10-16",23.5,23.82,22.25,22.34,-1.01,646800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-15",25.059999,25.43,23.11,23.35,-1.6,-6.41,841100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":584,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-14",23.77,25.19,23.44,24.95,1.46,742400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1549,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-13",26.71,27.77,23.71,24.59,-6.71,1168800,{"date":1960,"open":1961,"high":24,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-10",28.39,26.28,26.36,-1.27,-4.6,1756700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-09",25.18,27.65,23.26,27.63,4.83,21.18,2567200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1978,"change":836,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1978},"2025-10-08",22.8,23.33,21.56,0.84,706000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-07",23.059999,24.07,22.3,22.61,-0.52,-2.25,570900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1661,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-06",23.19,23.48,22.4,23.13,2.35,661300,{"date":2001,"open":2002,"high":2003,"low":1930,"close":2004,"change":151,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-03",22.45,23,22.6,1.57,456300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1930,"change":464,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1930},"2025-10-02",22.69,22.86,22.1,-1.02,394000,{"date":2015,"open":2016,"high":2017,"low":1980,"close":2018,"change":141,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-01",21.85,22.54,22.48,1.44,487100,{"date":2022,"open":2023,"high":2024,"low":2016,"close":2025,"change":730,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-30",22.14,22.72,22.16,2.17,1123800,{"date":2029,"open":1840,"high":2030,"low":2031,"close":2032,"change":131,"percent_change":266,"volume":2033,"transactions":9,"vwap":2032},"2025-09-29",22.43,20.87,21.69,416100,{"date":2035,"open":1915,"high":2036,"low":2037,"close":2038,"change":626,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-09-26",21.25,20.7,20.91,0.67,352500,{"date":2042,"open":2043,"high":2044,"low":1894,"close":2045,"change":146,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-09-25",20.16,21.26,20.77,1.86,480400,{"date":2049,"open":1920,"high":2050,"low":1848,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-09-24",22.049999,20.39,-1.67,-7.57,555200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":290,"percent_change":400,"volume":2061,"transactions":9,"vwap":2060},"2025-09-23",22.2,22.63,21.73,22.059999,537700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-09-22",21.22,22.26,20.73,22.08,0.87,4.1,490200,{"date":2072,"open":2073,"high":2074,"low":1908,"close":2075,"change":626,"percent_change":136,"volume":2076,"transactions":9,"vwap":2075},"2025-09-19",20.97,21.53,21.21,687000,{"date":2078,"open":2079,"high":2080,"low":1899,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-09-18",20.61,21.31,21.07,0.56,2.73,286400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1855,"change":786,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1855},"2025-09-17",20.32,20.79,20.07,0.79,270500,{"date":2093,"open":2094,"high":1863,"low":2095,"close":1848,"change":141,"percent_change":1735,"volume":2096,"transactions":9,"vwap":1848},"2025-09-16",20.18,19.71,328400,{"date":2098,"open":2099,"high":2051,"low":2100,"close":2101,"change":106,"percent_change":1527,"volume":2102,"transactions":9,"vwap":2101},"2025-09-15",20.040001,19.61,20.030001,328200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":1823,"change":802,"percent_change":2052,"volume":2108,"transactions":9,"vwap":1823},"2025-09-12",20.6,21.11,19.94,419600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":493,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-09-11",20.83,21.87,20.26,20.31,-2.07,558900,{"date":2118,"open":2119,"high":2088,"low":2119,"close":1908,"change":2120,"percent_change":1057,"volume":2121,"transactions":9,"vwap":1908},"2025-09-10",19.6,1.3,360000,{"date":2123,"open":2124,"high":2125,"low":1822,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-09-09",19.95,20.49,19.44,-0.8,-3.95,380400,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-08",19.64,20.81,20.24,0.62,3.16,651300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":247,"volume":2145,"transactions":9,"vwap":2143},"2025-09-05",19.1,20.46,19.08,19.62,0.68,813400,{"date":2147,"open":1869,"high":2148,"low":2149,"close":1672,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1672},"2025-09-04",22,18.9,-1.37,-6.75,1125000,{"date":2154,"open":1900,"high":2044,"low":2155,"close":2114,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2114},"2025-09-03",20.059999,-0.49,-2.36,332300,{"date":2160,"open":1690,"high":1913,"low":2161,"close":1900,"change":126,"percent_change":746,"volume":2162,"transactions":9,"vwap":1900},"2025-09-02",19.38,511300,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1907,"change":384,"percent_change":330,"volume":2168,"transactions":9,"vwap":1907},"2025-08-29",19.9,20.82,19.7,402700,{"date":2170,"open":1832,"high":1679,"low":2132,"close":2167,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2167},"2025-08-28",-0.58,-2.86,466400,{"date":2175,"open":1841,"high":2176,"low":2119,"close":2177,"change":126,"percent_change":1770,"volume":2178,"transactions":9,"vwap":2177},"2025-08-27",20.34,20.28,309900,{"date":2180,"open":1871,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-08-26",21.34,19.51,19.88,-1.15,-5.47,713900,{"date":2188,"open":1871,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-08-25",22.02,20.58,21.030001,0.83,4.11,750600,{"date":2196,"open":1687,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":853,"volume":2201,"transactions":9,"vwap":2199},"2025-08-22",20.53,19.13,20.2,0.99,324300,{"date":2203,"open":2204,"high":2205,"low":2142,"close":2206,"change":400,"percent_change":1576,"volume":2207,"transactions":9,"vwap":2206},"2025-08-21",19.3,19.52,19.21,199300,{"date":2209,"open":2142,"high":2210,"low":2211,"close":2204,"change":356,"percent_change":259,"volume":2212,"transactions":9,"vwap":2204},"2025-08-20",19.43,18.59,386200,{"date":2214,"open":1833,"high":2215,"low":2149,"close":1697,"change":423,"percent_change":1354,"volume":2216,"transactions":9,"vwap":1697},"2025-08-19",19.45,355700,{"date":2218,"open":2219,"high":2220,"low":1675,"close":1833,"change":634,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1833},"2025-08-18",19.14,19.81,1.15,335900,{"date":2224,"open":1842,"high":1842,"low":2140,"close":2225,"change":1317,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-15",19.18,-3.28,493800,{"date":2229,"open":2230,"high":1863,"low":2210,"close":2231,"change":1317,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-08-14",20.19,19.83,-3.17,398200,{"date":2235,"open":1886,"high":2081,"low":1711,"close":2236,"change":1576,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-08-13",20.48,-2.24,724600,{"date":2240,"open":2241,"high":2242,"low":1880,"close":1860,"change":2243,"percent_change":1116,"volume":2244,"transactions":9,"vwap":1860},"2025-08-12",21.35,21.68,-0.44,391800,{"date":2246,"open":2044,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":116,"volume":2178,"transactions":9,"vwap":2249},"2025-08-11",21.83,21.12,21.39,0.24,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":400,"percent_change":391,"volume":2257,"transactions":9,"vwap":2256},"2025-08-08",21.47,21.51,20.59,21.15,373400,{"date":2259,"open":2260,"high":2074,"low":2166,"close":2261,"change":917,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-07",21.040001,21.24,1.24,347200,{"date":2265,"open":2266,"high":2065,"low":2197,"close":2267,"change":753,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-08-06",22.09,20.98,-5.54,605600,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":151,"percent_change":1735,"volume":2276,"transactions":9,"vwap":2275},"2025-08-05",22.13,22.36,21.57,22.21,535000,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1123,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-04",21.58,22.11,21.55,21.86,2.53,353100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-08-01",21.42,21.81,20.9,21.32,-0.89,-4.01,534500,{"date":2295,"open":2057,"high":2296,"low":1914,"close":2275,"change":313,"percent_change":1691,"volume":2297,"transactions":9,"vwap":2275},"2025-07-31",22.66,378200,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2156,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-07-30",22.52,22.85,21.77,22.12,-2.17,468600,{"date":2307,"open":1928,"high":2308,"low":2309,"close":1988,"change":357,"percent_change":1500,"volume":2310,"transactions":9,"vwap":1988},"2025-07-29",23.74,22.46,449500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":1995,"change":503,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1995},"2025-07-28",23.91,24.15,22.82,-0.72,487300,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":304,"percent_change":730,"volume":2324,"transactions":9,"vwap":2323},"2025-07-25",23.53,24.13,23.049999,23.65,536600,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":111,"percent_change":206,"volume":2331,"transactions":9,"vwap":2330},"2025-07-24",23.8,24.29,22.98,23.54,666700,{"date":2333,"open":2300,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-07-23",23.73,22.29,23.55,1.87,8.63,907600,{"date":2341,"open":2261,"high":2342,"low":2343,"close":2242,"change":575,"percent_change":1887,"volume":2344,"transactions":9,"vwap":2242},"2025-07-22",21.98,20.22,758900,{"date":2346,"open":2347,"high":2057,"low":2241,"close":2348,"change":1843,"percent_change":1826,"volume":1379,"transactions":9,"vwap":2348},"2025-07-21",21.72,21.45,{"date":2350,"open":2011,"high":2351,"low":2254,"close":2352,"change":1385,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-07-18",22.22,21.74,-1.09,659400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2342,"change":1491,"percent_change":438,"volume":2360,"transactions":9,"vwap":2342},"2025-07-17",23.01,23.3,21.79,910400,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":484,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-07-16",22.9,24.26,22.55,22.89,3.2,1028500,{"date":2370,"open":2371,"high":2372,"low":2148,"close":2373,"change":1775,"percent_change":1916,"volume":2374,"transactions":9,"vwap":2373},"2025-07-15",22.78,23.15,22.18,814700,{"date":2376,"open":2003,"high":2322,"low":2377,"close":2378,"change":2379,"percent_change":682,"volume":2380,"transactions":9,"vwap":2378},"2025-07-14",21.89,22.51,-0.46,1276700,{"date":2382,"open":2383,"high":2384,"low":2301,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-07-11",26.76,27.07,22.97,-2.45,-9.64,2263200,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-07-10",32.36,24.61,25.42,-6.88,-21.3,3177100,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1347,"percent_change":126,"volume":2403,"transactions":9,"vwap":2402},"2025-07-09",33.17,33.49,31.47,32.3,623500,{"date":2405,"open":2406,"high":175,"low":2407,"close":2408,"change":1094,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-07-08",33.91,31.35,32.17,-4.14,821900,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":146,"percent_change":2221,"volume":2417,"transactions":9,"vwap":2416},"2025-07-07",33.099998,33.95,32.2,33.56,757000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":560,"volume":918,"transactions":9,"vwap":2423},"2025-07-03",32.13,33.44,31.9,33.18,1.55,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2120,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-02",30.19,31.8,29.75,31.63,4.29,510300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1065,"percent_change":675,"volume":2439,"transactions":9,"vwap":2438},"2025-07-01",30.48,31.44,30.049999,30.33,536300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1483,"percent_change":2446,"volume":2374,"transactions":9,"vwap":2445},"2025-06-30",32,32.5,30.76,30.88,-2.19,{"date":2448,"open":2449,"high":2442,"low":2450,"close":2451,"change":1623,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-06-27",31.23,29.51,31.57,2.07,648700,{"date":2455,"open":2456,"high":2428,"low":2435,"close":2457,"change":1527,"percent_change":1742,"volume":2458,"transactions":9,"vwap":2457},"2025-06-26",30.94,30.93,383400,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":1326,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-06-25",32.91,30.47,30.63,-6.24,534600,{"date":2467,"open":2468,"high":2416,"low":2469,"close":2470,"change":45,"percent_change":2136,"volume":2471,"transactions":9,"vwap":2470},"2025-06-24",32.099998,31.34,32.67,638500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":81,"percent_change":2478,"volume":1002,"transactions":9,"vwap":2477},"2025-06-23",30.36,31.93,29.82,31.67,4.42,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2438,"change":2484,"percent_change":682,"volume":2485,"transactions":9,"vwap":2438},"2025-06-20",31.38,31.74,30.3,-0.62,482200,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":843,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-06-18",31.46,32.71,30.9,30.95,-1.31,330000,{"date":2495,"open":2482,"high":2496,"low":2497,"close":2498,"change":765,"percent_change":1144,"volume":2499,"transactions":9,"vwap":2498},"2025-06-17",32.049999,30.55,31.36,379200,{"date":2501,"open":2502,"high":2503,"low":2463,"close":2436,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2436},"2025-06-16",30.66,31.96,1.62,5.43,334400,{"date":2508,"open":2509,"high":2469,"low":2510,"close":2476,"change":1797,"percent_change":2268,"volume":2511,"transactions":9,"vwap":2476},"2025-06-13",30.81,29.57,403200,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2451,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2451},"2025-06-12",29.31,31.61,28.75,1.99,6.73,473000,{"date":2521,"open":2522,"high":2427,"low":2523,"close":2524,"change":2090,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-06-11",29.02,28.35,29.58,2.74,532600,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1721,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-06-10",29.54,30.39,27.83,28.79,-2.77,462000,{"date":2536,"open":2442,"high":2496,"low":2537,"close":2538,"change":1759,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-06-09",29.44,29.61,-5.55,570700,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2407,"change":529,"percent_change":1788,"volume":2546,"transactions":9,"vwap":2407},"2025-06-06",28.84,33.049999,28.21,2029300,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":977,"percent_change":146,"volume":2553,"transactions":9,"vwap":2552},"2025-06-05",26.53,27.28,26,26.57,352900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":206,"percent_change":437,"volume":2560,"transactions":9,"vwap":2559},"2025-06-04",26.3,26.58,25.44,26.47,267600,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-06-03",27.5,27.66,26.059999,26.51,-0.79,-2.89,368500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1623,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-06-02",26.68,27.43,26.24,27.3,2.4,345000,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":27,"volume":2585,"transactions":9,"vwap":2583},"2025-05-30",26.12,26.95,25.51,26.66,0.29,349900,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2590,"change":1769,"percent_change":1378,"volume":2591,"transactions":9,"vwap":2590},"2025-05-29",26.48,25.61,26.37,305700,{"date":2593,"open":2594,"high":2556,"low":2595,"close":2596,"change":1769,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-28",25.71,25.09,26.030001,1.32,360500,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-05-27",24.32,26.22,24,25.69,1.84,7.71,473100,{"date":2609,"open":2003,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-05-23",24.28,22.68,23.85,0.44,1.88,429000,{"date":2617,"open":2612,"high":2313,"low":2322,"close":2618,"change":2243,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-22",23.41,-1.84,330600,{"date":2622,"open":2623,"high":2624,"low":1955,"close":2612,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2612},"2025-05-21",24.65,24.99,-1.05,-4.22,280200,{"date":2629,"open":2630,"high":2589,"low":2631,"close":2632,"change":1340,"percent_change":2533,"volume":2633,"transactions":9,"vwap":2632},"2025-05-20",25.28,24.33,24.9,372300,{"date":2635,"open":2636,"high":2594,"low":2637,"close":2589,"change":2250,"percent_change":1699,"volume":2638,"transactions":9,"vwap":2589},"2025-05-19",24.82,24.5,231900,{"date":2640,"open":2641,"high":2551,"low":2642,"close":2643,"change":259,"percent_change":1748,"volume":2644,"transactions":9,"vwap":2643},"2025-05-16",25.64,25.11,25.37,231500,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":59,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-05-15",24.16,25.62,23.89,25.53,4.89,356100,{"date":2654,"open":2655,"high":65,"low":2656,"close":2657,"change":1796,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-05-14",24.68,24.14,24.34,-1.3,325000,{"date":2661,"open":2662,"high":65,"low":2662,"close":2663,"change":2664,"percent_change":777,"volume":2665,"transactions":9,"vwap":2663},"2025-05-13",23.27,24.66,1.39,446600,{"date":2667,"open":2668,"high":1928,"low":2060,"close":2662,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2662},"2025-05-12",22.75,1.78,8.28,439400,{"date":2673,"open":2058,"high":2674,"low":2181,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-05-09",22.7,21.49,-1.14,-5.04,297900,{"date":2680,"open":2681,"high":2682,"low":2261,"close":2058,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2058},"2025-05-08",21.5,22.73,1.75,8.38,390300,{"date":2687,"open":1987,"high":2309,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-05-07",20.57,20.88,-1.45,-6.49,354000,{"date":2694,"open":2695,"high":2378,"low":2696,"close":2697,"change":2698,"percent_change":207,"volume":2699,"transactions":9,"vwap":2697},"2025-05-06",21.8,21.71,22.33,-0.27,306400,{"date":2701,"open":2702,"high":1945,"low":2378,"close":2004,"change":1923,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2004},"2025-05-05",23.66,-4.96,295200,{"date":2706,"open":2329,"high":2707,"low":2363,"close":2708,"change":2709,"percent_change":898,"volume":2710,"transactions":9,"vwap":2708},"2025-05-02",24.87,23.78,1.21,654000,{"date":2712,"open":2713,"high":2003,"low":2351,"close":2714,"change":816,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-05-01",22.84,22.57,0.8,307500,{"date":2718,"open":2032,"high":2719,"low":2037,"close":2720,"change":1015,"percent_change":2484,"volume":2721,"transactions":9,"vwap":2720},"2025-04-30",22.5,22.39,370500,{"date":2723,"open":2724,"high":2366,"low":2050,"close":2724,"change":290,"percent_change":400,"volume":2725,"transactions":9,"vwap":2724},"2025-04-29",22.53,232900,{"date":2727,"open":2358,"high":2728,"low":2729,"close":2365,"change":2484,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2365},"2025-04-28",23.4,22.01,-2.68,339100,{"date":2733,"open":2734,"high":2358,"low":2018,"close":2735,"change":575,"percent_change":45,"volume":2736,"transactions":9,"vwap":2735},"2025-04-25",22.83,23.17,250200,{"date":2738,"open":2739,"high":2330,"low":2365,"close":2740,"change":2741,"percent_change":2742,"volume":1031,"transactions":9,"vwap":2740},"2025-04-24",22.65,22.94,0.69,3.1,{"date":2744,"open":2272,"high":2668,"low":2745,"close":1930,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":1930},"2025-04-23",21.7,1.12,5.3,386800,{"date":179,"open":2113,"high":1861,"low":2750,"close":2751,"change":2068,"percent_change":2431,"volume":2752,"transactions":9,"vwap":2751},19.85,21.13,432600]