[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAL":3,"homepage-market-summary":34,"stock-historical-CAL":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CAL","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},"Caleres Inc","NYSE",null,"FOOTWEAR, (NO RUBBER)","Caleres Inc is a footwear company that operates retail shoe stores and e-commerce websites, and designs, develops, sources, manufactures, and distributes footwear for people of all ages. The Company's business operations are organized into two reportable segments - Famous Footwear and Brand Portfolio. The Famous Footwear segment is comprised of its Famous Footwear retail stores, famousfootwear.com, and famousfootwear.ca. The Brand Portfolio segment offers retailers and consumers a cultivated portfolio of known brands. This segment is comprised of wholesale operations that designs, develops, sources, manufactures, markets and distributes branded, licensed and private-label footwear. Geographically, the company generates the majority of its revenue from Domestic operations.","10,000","St Louis, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2913,0.28,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},12.22,12.5,11.865,12.3,-0.08,-0.65,416209.049904,7342,12.1402,15.04,8.8,734596.9526345658,54.8,10599,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},18.27,782529,285623035.111276,-20.23,"2025-04-22",[186,187,197,207,217,228,239,249,259,269,280,290,299,307,316,323,333,343,350,359,367,375,384,393,401,410,418,429,440,449,459,469,480,490,501,510,520,529,540,551,560,571,581,589,598,607,617,626,635,641,652,660,669,678,686,692,697,703,711,716,722,730,737,743,748,756,763,770,778,784,792,799,805,812,819,824,830,839,846,853,859,865,871,879,884,891,898,903,911,918,925,931,939,945,953,960,968,976,984,991,996,1002,1007,1013,1017,1023,1031,1037,1042,1047,1051,1057,1061,1065,1070,1076,1082,1086,1092,1097,1103,1109,1113,1119,1126,1134,1140,1146,1154,1160,1167,1173,1180,1187,1191,1196,1204,1211,1218,1225,1231,1238,1246,1253,1260,1265,1270,1274,1281,1285,1291,1297,1301,1306,1310,1315,1322,1328,1332,1339,1344,1348,1353,1357,1361,1365,1370,1376,1381,1387,1390,1394,1399,1403,1407,1412,1419,1425,1429,1433,1437,1442,1447,1452,1458,1463,1468,1472,1476,1479,1484,1488,1493,1496,1501,1505,1510,1514,1518,1523,1528,1532,1536,1539,1544,1551,1556,1560,1564,1569,1573,1578,1582,1586,1590,1594,1598,1606,1611,1617,1623,1631,1636,1640,1645,1650,1656,1661,1665,1670,1673,1678,1683,1687,1691,1694,1698,1702,1706,1710,1714,1718,1722,1725,1730,1735,1739,1742,1747,1751,1756,1761,1765,1769,1772,1775,1779,1784,1790,1796,1800,1805,1810,1816,1823,1831,1839,1845,1852,1860,1866,1873,1878,1883,1890,1896,1902,1910,1917,1921,1927,1932,1936,1941,1947,1951,1955,1960,1966,1969,1973,1977,1982,1985,1990,1995,1999,2005,2010,2016,2021,2027,2033,2039,2045,2047,2050,2053,2057,2061,2067,2071,2075,2080,2084,2088,2093,2097,2101,2104,2107,2111,2114,2117,2121,2124,2127,2131,2134,2139,2143,2148,2153,2157,2161,2165,2168,2171,2175,2180,2188,2196,2203,2209,2218,2226,2234,2242,2248,2254,2262,2269,2276,2283,2290,2294,2299,2304,2309,2313,2317,2321,2326,2330,2335],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",12.15,12.4656,12.04,0.12,0.99,482472.275122,8389,12.2486,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",12.63,11.93,12.18,-0.27,-2.17,626209.098345,7913,12.1682,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":24,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",12.62,12.67,12.25,12.45,-0.64,332777.381416,6459,12.4091,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",12.38,12.77,12.275,12.53,0.01,0.08,438441.70357,7856,12.5684,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",12.48,12.73,12.24,12.52,0.03,0.24,366053.215132,6987,12.5398,{"date":240,"open":241,"high":242,"low":20,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",12.41,12.55,12.49,0.13,1.05,388834.86194,7143,12.4285,{"date":250,"open":251,"high":252,"low":201,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",12.57,12.78,12.36,-0.43,-3.36,481620.177569,9324,12.4504,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",12.27,12.81,12.79,0.88,7.39,616095.463854,9694,12.6388,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",11.79,12.1,11.58,11.91,0.17,1.45,473600.812583,8451,11.9389,{"date":281,"open":282,"high":201,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",12.01,11.65,11.74,-0.34,-2.81,1060987.703938,8975,11.8047,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":111,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",12.31,11.95,12.08,0.5,524708.31579,10267,12.1267,{"date":300,"open":253,"high":233,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":20},"2026-09-16",12,12.02,-0.29,-2.36,484975.222574,8835,{"date":308,"open":309,"high":310,"low":211,"close":292,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",12.445,12.6,-0.23,-1.83,571651.792534,10793,12.3407,{"date":317,"open":23,"high":318,"low":23,"close":319,"change":234,"percent_change":235,"volume":320,"transactions":321,"vwap":322},"2026-09-14",13.085,12.54,580006.27426,11018,12.6797,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",12.12,12.84,12.51,0.63,5.3,743772.122507,11264,12.5651,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":202,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",11.92,12.11,11.29,11.88,-2.22,895795.222602,12921,11.8691,{"date":344,"open":345,"high":346,"low":325,"close":189,"change":192,"percent_change":50,"volume":347,"transactions":348,"vwap":349},"2026-09-09",13.02,13.95,1303947.096117,20208,12.5951,{"date":351,"open":21,"high":209,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",12.005,12.03,-0.4,-3.22,767122.348456,11831,12.1187,{"date":360,"open":361,"high":230,"low":361,"close":362,"change":146,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",11.87,12.43,2.64,405649.705096,7068,12.3339,{"date":368,"open":241,"high":369,"low":271,"close":336,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",12.525,-0.12,-0.98,472196.971768,9142,12.0903,{"date":376,"open":377,"high":230,"low":378,"close":379,"change":57,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",11.9,11.81,12.23,4.17,714036.045659,11169,12.244,{"date":385,"open":189,"high":386,"low":387,"close":284,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",12.255,11.68,-0.44,-3.61,552666.879986,9759,11.8361,{"date":394,"open":395,"high":395,"low":274,"close":201,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",12.47,-0.3,-2.4,664993.419001,9715,12.1545,{"date":402,"open":403,"high":404,"low":212,"close":230,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",12.58,12.815,-0.06,-0.48,388821.89118,6518,12.5889,{"date":411,"open":412,"high":345,"low":362,"close":319,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",12.91,-0.55,-4.2,410896.323078,8217,12.5842,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",13.14,13.51,12.96,13.09,0.04,0.31,468587.709446,7694,13.2156,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",13.54,13.6,12.99,13.05,-0.6,-4.4,421921.936866,8884,13.1437,{"date":441,"open":442,"high":443,"low":431,"close":444,"change":234,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",13.67,14.16,13.65,0.22,523888.258125,10262,13.6912,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":42,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",13.08,13.7295,13.0399,13.62,5.66,502117.652425,9012,13.5482,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",13.36,12.71,12.89,-0.85,-6.19,475337.484132,9645,12.852,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",13.21,13.75,13.1812,13.74,0.82,6.35,413617.052833,8904,13.5972,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",13.34,12.87,12.92,-0.36,-2.71,496937.98295,9527,13.0674,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",13.24,13.315,12.995,13.28,-0.09,-0.67,351545.908901,8620,13.1821,{"date":502,"open":431,"high":503,"low":504,"close":505,"change":485,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",13.7522,13.185,13.37,-2.62,285445.706324,7347,13.3349,{"date":511,"open":512,"high":513,"low":505,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",13.7,13.88,13.73,0.18,1.33,365377.852952,6497,13.7128,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":435,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",14.1,13.53,13.55,-4.24,477541.502665,9890,13.6307,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",14.28,14.52,14.13,14.15,-0.32,-2.21,409417.289551,7959,14.2657,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",14.59,14.93,14.39,14.47,-0.03,-0.21,374623.81595,8436,14.6264,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":424,"percent_change":17,"volume":557,"transactions":558,"vwap":559},"2026-08-07",14.35,14.54,13.98,14.5,431725.804054,7791,14.3605,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",14.12,14.735,13.995,14.46,0.14,0.98,888826.959551,13099,14.4831,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":57,"volume":578,"transactions":579,"vwap":580},"2026-08-05",14.4,14.81,14.185,14.32,0.07,623578.903451,12926,14.4616,{"date":582,"open":346,"high":583,"low":346,"close":584,"change":126,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",14.61,14.25,1.79,696229.326026,11805,14.3151,{"date":590,"open":492,"high":591,"low":492,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",14.115,14,1.16,9.03,648526.484388,12779,13.9348,{"date":599,"open":433,"high":600,"low":601,"close":326,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",13.065,12.56,-0.18,-1.38,453897.976433,8637,12.8296,{"date":608,"open":609,"high":610,"low":611,"close":345,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",12.83,13.11,12.66,0.16,1.24,428068.811299,9332,12.9751,{"date":618,"open":619,"high":620,"low":310,"close":621,"change":388,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",13.04,13.22,12.86,-3.31,598244.972486,12269,12.9084,{"date":627,"open":601,"high":628,"low":242,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",13.39,13.3,0.79,6.31,548126.571031,9949,13.2278,{"date":636,"open":272,"high":319,"low":272,"close":327,"change":42,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",6.2,360130.089366,7426,12.3759,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",11.66,12.015,11.45,11.78,0.1,0.86,294807.160299,6858,11.7852,{"date":653,"open":353,"high":189,"low":654,"close":387,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",11.57,-0.88,-7.01,464336.739085,11026,11.6952,{"date":661,"open":662,"high":663,"low":353,"close":601,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",12.09,12.615,0.76,6.44,453990.409377,8395,12.4839,{"date":670,"open":671,"high":361,"low":672,"close":673,"change":405,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",11.72,11.5257,11.8,-0.51,366633.200622,8154,11.7699,{"date":679,"open":680,"high":261,"low":681,"close":682,"change":223,"percent_change":224,"volume":683,"transactions":684,"vwap":685},"2026-07-20",12.06,11.695,11.86,340610.176707,7796,11.8612,{"date":687,"open":325,"high":688,"low":646,"close":689,"change":674,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-17",12.59,11.85,-4.13,433300,{"date":693,"open":378,"high":212,"low":378,"close":253,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":253},"2026-07-16",0.64,5.46,559700,{"date":698,"open":699,"high":282,"low":337,"close":671,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":671},"2026-07-15",11.4,0.41,3.63,543000,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-14",11.97,11.27,11.31,-0.53,-4.48,469600,{"date":712,"open":713,"high":20,"low":713,"close":714,"change":234,"percent_change":126,"volume":715,"transactions":9,"vwap":714},"2026-07-13",11.63,11.84,393200,{"date":717,"open":718,"high":200,"low":643,"close":378,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":378},"2026-07-10",11.67,0.33,2.87,295800,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":546,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-09",11.54,11.76,11.36,11.48,-0.26,520300,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":254,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-08",11.77,11.13,11.51,-3.6,425100,{"date":738,"open":377,"high":680,"low":671,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-07",11.94,0.15,1.27,380100,{"date":744,"open":283,"high":745,"low":699,"close":271,"change":224,"percent_change":746,"volume":747,"transactions":9,"vwap":271},"2026-07-06",11.82,0.68,559300,{"date":749,"open":750,"high":751,"low":643,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-02",12.4,12.61,11.71,-0.68,-5.49,466800,{"date":757,"open":261,"high":758,"low":759,"close":760,"change":761,"percent_change":612,"volume":762,"transactions":9,"vwap":760},"2026-07-01",12.7,12.13,12.39,0.02,513400,{"date":764,"open":251,"high":765,"low":272,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-30",12.64,12.37,-0.39,-3.06,490700,{"date":771,"open":772,"high":773,"low":251,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-29",13.23,13.26,12.76,-0.73,-5.41,724800,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":93,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-26",12.28,13.49,8.18,1675600,{"date":785,"open":786,"high":787,"low":788,"close":395,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":395},"2026-06-25",12.93,13.19,12.29,-0.5,-3.86,325200,{"date":793,"open":230,"high":794,"low":395,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-24",13,12.97,0.7,5.7,528000,{"date":800,"open":209,"high":801,"low":802,"close":261,"change":354,"percent_change":803,"volume":804,"transactions":9,"vwap":261},"2026-06-23",12.85,12.19,-3.16,531000,{"date":806,"open":807,"high":808,"low":310,"close":210,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":210},"2026-06-22",13.13,13.58,-0.47,-3.58,594800,{"date":813,"open":814,"high":815,"low":751,"close":420,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":420},"2026-06-18",12.8,13.32,0.65,5.2,984000,{"date":820,"open":431,"high":472,"low":212,"close":243,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":243},"2026-06-17",-0.9,-6.72,571100,{"date":825,"open":826,"high":827,"low":482,"close":628,"change":497,"percent_change":828,"volume":829,"transactions":9,"vwap":628},"2026-06-16",14.08,14.21,-4.77,551900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-15",14.62,14.89,13.99,14.06,-0.58,-3.96,752900,{"date":840,"open":841,"high":842,"low":556,"close":843,"change":496,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-12",14.83,15.01,14.64,-0.61,590900,{"date":847,"open":848,"high":849,"low":850,"close":849,"change":193,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-11",13.81,14.73,13.59,7.21,724300,{"date":854,"open":454,"high":855,"low":856,"close":474,"change":546,"percent_change":857,"volume":858,"transactions":9,"vwap":474},"2026-06-10",14.02,13.31,-0.22,734200,{"date":860,"open":512,"high":861,"low":628,"close":862,"change":566,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-09",14.63,13.77,1.03,869100,{"date":866,"open":462,"high":512,"low":319,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-08",13.63,1.26,10.19,936900,{"date":872,"open":873,"high":874,"low":875,"close":766,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":766},"2026-06-05",14.2,14.3,12.17,-1.84,-12.95,1260700,{"date":880,"open":881,"high":29,"low":420,"close":827,"change":882,"percent_change":694,"volume":883,"transactions":9,"vwap":827},"2026-06-04",14.85,0.09,1178900,{"date":885,"open":886,"high":887,"low":888,"close":562,"change":728,"percent_change":889,"volume":890,"transactions":9,"vwap":562},"2026-06-03",14.14,14.36,13.92,-1.81,719800,{"date":892,"open":893,"high":894,"low":562,"close":895,"change":896,"percent_change":86,"volume":897,"transactions":9,"vwap":895},"2026-06-02",14.19,14.56,14.38,0.19,611900,{"date":899,"open":565,"high":894,"low":513,"close":893,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":893},"2026-06-01",-0.37,-2.54,642800,{"date":904,"open":905,"high":906,"low":907,"close":894,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":894},"2026-05-29",14.43,14.78,14.24,-0.11,-0.75,600400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":515,"percent_change":613,"volume":917,"transactions":9,"vwap":916},"2026-05-28",14.51,15.02,14.34,14.67,493600,{"date":919,"open":834,"high":920,"low":834,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-27",14.99,14.49,0.53,3.8,656400,{"date":926,"open":513,"high":826,"low":454,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-26",13.96,0.46,3.41,573500,{"date":932,"open":620,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-22",13.89,12.98,13.5,0.34,2.58,671600,{"date":940,"open":302,"high":941,"low":714,"close":942,"change":93,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-21",13.2,13.16,8.4,1053600,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":948},"2026-05-20",11,12.14,10.7,1.08,9.76,1122900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":882,"percent_change":475,"volume":959,"transactions":9,"vwap":958},"2026-05-19",10.78,11.28,10.6,11.06,511600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":821,"volume":967,"transactions":9,"vwap":965},"2026-05-18",10.83,11.22,10.62,10.97,-0.1,603300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":24,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-15",10.99,11.23,10.92,11.07,-0.72,485900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":192,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-14",11.24,11.37,11.04,11.15,1.09,574700,{"date":985,"open":986,"high":706,"low":949,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-13",11.14,11.03,-0.33,-2.9,662100,{"date":992,"open":271,"high":673,"low":981,"close":726,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":726},"2026-05-12",-0.7,-5.8,637800,{"date":997,"open":998,"high":998,"low":739,"close":680,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":680},"2026-05-11",13.46,-1.44,-10.67,813000,{"date":1003,"open":773,"high":432,"low":484,"close":935,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":935},"2026-05-08",0.23,1.73,444400,{"date":1008,"open":815,"high":1009,"low":433,"close":1010,"change":857,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-07",13.71,13.27,-1.63,702800,{"date":1014,"open":1015,"high":873,"low":998,"close":781,"change":546,"percent_change":857,"volume":1016,"transactions":9,"vwap":781},"2026-05-06",13.76,657200,{"date":1018,"open":262,"high":432,"low":262,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-05",13.52,0.83,6.54,680000,{"date":1024,"open":1025,"high":482,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-04",13.33,12.2,12.69,-0.74,-5.51,837500,{"date":1032,"open":941,"high":1033,"low":795,"close":1034,"change":719,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-01",13.48,13.43,2.52,535700,{"date":1038,"open":795,"high":629,"low":220,"close":1039,"change":405,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-30",13.1,-0.46,629400,{"date":1043,"open":1025,"high":1044,"low":786,"close":942,"change":202,"percent_change":1045,"volume":1046,"transactions":9,"vwap":942},"2026-04-29",13.44,-2.01,443400,{"date":1048,"open":998,"high":1049,"low":1039,"close":1034,"change":223,"percent_change":577,"volume":1050,"transactions":9,"vwap":1034},"2026-04-28",13.68,363500,{"date":1052,"open":1033,"high":1053,"low":942,"close":1054,"change":370,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-27",13.56,13.42,-0.89,440100,{"date":1058,"open":472,"high":472,"low":1010,"close":431,"change":602,"percent_change":1059,"volume":1060,"transactions":9,"vwap":431},"2026-04-24",-1.31,454200,{"date":1062,"open":893,"high":584,"low":1053,"close":1063,"change":809,"percent_change":622,"volume":1064,"transactions":9,"vwap":1063},"2026-04-23",13.72,555500,{"date":1066,"open":1067,"high":584,"low":444,"close":893,"change":156,"percent_change":1068,"volume":1069,"transactions":9,"vwap":893},"2026-04-22",13.93,2.53,645500,{"date":1071,"open":443,"high":1072,"low":862,"close":1073,"change":303,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-21",14.58,13.84,-2.05,538000,{"date":1077,"open":444,"high":1078,"low":444,"close":533,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":533},"2026-04-20",14.22,0.42,3.06,515900,{"date":1083,"open":941,"high":826,"low":941,"close":1009,"change":71,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1009},"2026-04-17",7.03,681700,{"date":1087,"open":1088,"high":941,"low":231,"close":262,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":262},"2026-04-16",12.94,-0.13,-1,655800,{"date":1093,"open":1094,"high":934,"low":1027,"close":1088,"change":577,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1088},"2026-04-15",12.88,0.54,311600,{"date":1098,"open":1099,"high":807,"low":774,"close":483,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":483},"2026-04-14",12.9,-0.02,-0.16,477100,{"date":1104,"open":327,"high":1105,"low":327,"close":463,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":463},"2026-04-13",13.17,0.37,2.96,743700,{"date":1110,"open":230,"high":1111,"low":20,"close":233,"change":223,"percent_change":224,"volume":1112,"transactions":9,"vwap":233},"2026-04-10",12.82,678900,{"date":1114,"open":1115,"high":242,"low":1116,"close":327,"change":1117,"percent_change":584,"volume":1118,"transactions":9,"vwap":327},"2026-04-09",10.74,10.67,1.56,949400,{"date":1120,"open":1121,"high":283,"low":1122,"close":1123,"change":647,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-08",11.44,10.89,10.95,0.92,589400,{"date":1127,"open":987,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-07",11.1,10.59,10.85,-0.25,-2.25,560500,{"date":1135,"open":1136,"high":733,"low":1136,"close":1128,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1128},"2026-04-06",10.77,0.36,3.35,527900,{"date":1141,"open":1142,"high":965,"low":1143,"close":1115,"change":535,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1115},"2026-04-02",10.72,10.33,-2.89,501100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":958,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":958},"2026-04-01",10.55,11.19,10.51,0.52,4.93,664800,{"date":1155,"open":957,"high":1115,"low":1156,"close":1157,"change":275,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-31",10.15,10.54,1.64,475500,{"date":1161,"open":1162,"high":1142,"low":1163,"close":1164,"change":1165,"percent_change":497,"volume":1166,"transactions":9,"vwap":1164},"2026-03-30",10.68,10.32,10.37,-0.07,649600,{"date":1168,"open":962,"high":962,"low":1169,"close":1170,"change":809,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-27",10.34,10.44,-4.31,647900,{"date":1174,"open":1175,"high":987,"low":1176,"close":1177,"change":966,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-26",10.79,10.66,10.91,-0.91,640700,{"date":1181,"open":273,"high":1182,"low":1183,"close":1184,"change":388,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-25",11.73,10.82,11.01,-3.84,542100,{"date":1188,"open":726,"high":654,"low":1189,"close":645,"change":1165,"percent_change":844,"volume":1190,"transactions":9,"vwap":645},"2026-03-24",11.21,683700,{"date":1192,"open":1128,"high":335,"low":965,"close":1193,"change":630,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-23",11.52,7.36,1064800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":515,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-20",10.52,11.39,10.5,10.73,1.71,2142300,{"date":1205,"open":1123,"high":1206,"low":1207,"close":1148,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1148},"2026-03-19",11.02,9.51,1.69,19.07,1639100,{"date":1212,"open":1213,"high":1214,"low":30,"close":1215,"change":767,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-18",9.09,9.25,8.86,-4.22,872600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1214,"change":496,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1214},"2026-03-17",9.14,9.43,9.12,-0.96,617500,{"date":1226,"open":1227,"high":1227,"low":1213,"close":1228,"change":1229,"percent_change":1095,"volume":1230,"transactions":9,"vwap":1228},"2026-03-16",9.41,9.34,0.05,698600,{"date":1232,"open":1233,"high":1234,"low":1222,"close":1235,"change":370,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-13",9.45,9.48,9.29,-1.28,690100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1227,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1227},"2026-03-12",9.65,9.68,9.36,-0.42,-4.27,889800,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":728,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-11",10.1,9.71,9.83,-2.58,564400,{"date":1254,"open":1255,"high":1150,"low":1256,"close":1257,"change":1258,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-10",9.96,9.93,10.09,0,666300,{"date":1261,"open":1248,"high":1156,"low":1262,"close":1257,"change":674,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1257},"2026-03-09",9.32,-4.81,851100,{"date":1266,"open":947,"high":980,"low":1267,"close":957,"change":753,"percent_change":1268,"volume":1269,"transactions":9,"vwap":957},"2026-03-06",10.39,-6.03,557400,{"date":1271,"open":1272,"high":734,"low":1184,"close":956,"change":1131,"percent_change":203,"volume":1273,"transactions":9,"vwap":956},"2026-03-05",11.33,404300,{"date":1275,"open":1276,"high":724,"low":1277,"close":1278,"change":425,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-04",11.42,11.05,11.53,2.76,356900,{"date":1282,"open":955,"high":971,"low":1129,"close":963,"change":1101,"percent_change":1283,"volume":1284,"transactions":9,"vwap":963},"2026-03-03",-1.41,612800,{"date":1286,"open":734,"high":1287,"low":1184,"close":1288,"change":674,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-02",11.55,11.38,-4.29,680400,{"date":1292,"open":646,"high":191,"low":1293,"close":1294,"change":1295,"percent_change":1283,"volume":1296,"transactions":9,"vwap":1294},"2026-02-27",11.47,11.89,-0.17,868000,{"date":1298,"open":301,"high":780,"low":1294,"close":680,"change":515,"percent_change":1299,"volume":1300,"transactions":9,"vwap":680},"2026-02-26",1.52,552000,{"date":1302,"open":336,"high":325,"low":273,"close":338,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":338},"2026-02-25",-0.24,-1.98,591900,{"date":1307,"open":760,"high":230,"low":680,"close":325,"change":535,"percent_change":1308,"volume":1309,"transactions":9,"vwap":325},"2026-02-24",-2.57,351200,{"date":1311,"open":1099,"high":1099,"low":682,"close":1312,"change":213,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-23",12.44,-4.89,635700,{"date":1316,"open":253,"high":1317,"low":1318,"close":451,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":451},"2026-02-20",13.29,12.35,0.62,4.98,633300,{"date":1323,"open":362,"high":601,"low":1324,"close":1325,"change":1326,"percent_change":354,"volume":1327,"transactions":9,"vwap":1325},"2026-02-19",12.26,12.46,-0.05,307700,{"date":1329,"open":261,"high":774,"low":325,"close":327,"change":425,"percent_change":1330,"volume":1331,"transactions":9,"vwap":327},"2026-02-18",2.54,570700,{"date":1333,"open":1334,"high":788,"low":1335,"close":1026,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1026},"2026-02-17",11.99,11.6,0.39,3.3,563000,{"date":1340,"open":725,"high":301,"low":337,"close":378,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":378},"2026-02-13",0.21,1.81,467000,{"date":1345,"open":191,"high":1318,"low":1199,"close":1335,"change":900,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1335},"2026-02-12",-3.09,670500,{"date":1349,"open":780,"high":319,"low":1350,"close":705,"change":602,"percent_change":1351,"volume":1352,"transactions":9,"vwap":705},"2026-02-11",11.69,-1.48,456500,{"date":1354,"open":1355,"high":242,"low":680,"close":189,"change":535,"percent_change":1308,"volume":1356,"transactions":9,"vwap":189},"2026-02-10",12.42,443900,{"date":1358,"open":326,"high":1099,"low":750,"close":395,"change":674,"percent_change":1359,"volume":1360,"transactions":9,"vwap":395},"2026-02-09",-3.93,440300,{"date":1362,"open":209,"high":434,"low":209,"close":934,"change":131,"percent_change":1363,"volume":1364,"transactions":9,"vwap":934},"2026-02-06",3.18,447300,{"date":1366,"open":1367,"high":512,"low":1355,"close":403,"change":464,"percent_change":1368,"volume":1369,"transactions":9,"vwap":403},"2026-02-05",13.41,-6.33,708100,{"date":1371,"open":794,"high":1372,"low":794,"close":1034,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1034},"2026-02-04",13.64,0.59,4.6,613600,{"date":1377,"open":1378,"high":461,"low":1378,"close":326,"change":740,"percent_change":1379,"volume":1380,"transactions":9,"vwap":326},"2026-02-03",12.65,1.18,538300,{"date":1382,"open":780,"high":1383,"low":232,"close":1027,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1027},"2026-02-02",12.72,0.47,3.85,406500,{"date":1388,"open":241,"high":251,"low":739,"close":20,"change":908,"percent_change":1055,"volume":1389,"transactions":9,"vwap":20},"2026-01-30",597000,{"date":1391,"open":23,"high":199,"low":1324,"close":1392,"change":234,"percent_change":235,"volume":1393,"transactions":9,"vwap":1392},"2026-01-29",12.33,388400,{"date":1395,"open":814,"high":814,"low":353,"close":23,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":23},"2026-01-28",-0.38,-3,623100,{"date":1400,"open":21,"high":220,"low":788,"close":1401,"change":1258,"percent_change":1258,"volume":1402,"transactions":9,"vwap":1401},"2026-01-27",12.68,496000,{"date":1404,"open":222,"high":462,"low":243,"close":1401,"change":566,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1401},"2026-01-26",1.12,498400,{"date":1408,"open":242,"high":1409,"low":219,"close":319,"change":966,"percent_change":1410,"volume":1411,"transactions":9,"vwap":319},"2026-01-23",13.01,-0.79,667200,{"date":1413,"open":1414,"high":1415,"low":199,"close":765,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":765},"2026-01-22",13.9,14.18,-1.4,-9.97,973200,{"date":1420,"open":1421,"high":874,"low":444,"close":1422,"change":1095,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-21",13.69,14.04,4,465300,{"date":1426,"open":461,"high":431,"low":451,"close":935,"change":311,"percent_change":1427,"volume":1428,"transactions":9,"vwap":935},"2026-01-20",-1.68,750600,{"date":1430,"open":444,"high":1431,"low":505,"close":514,"change":1326,"percent_change":485,"volume":1432,"transactions":9,"vwap":514},"2026-01-16",13.79,402800,{"date":1434,"open":933,"high":1422,"low":850,"close":1435,"change":24,"percent_change":836,"volume":1436,"transactions":9,"vwap":1435},"2026-01-15",13.78,427900,{"date":1438,"open":1015,"high":534,"low":524,"close":1439,"change":1440,"percent_change":1090,"volume":1441,"transactions":9,"vwap":1439},"2026-01-14",13.86,-0.14,515500,{"date":1443,"open":1444,"high":1445,"low":512,"close":592,"change":1341,"percent_change":1299,"volume":1446,"transactions":9,"vwap":592},"2026-01-13",13.8,14.17,772100,{"date":1448,"open":523,"high":1449,"low":1450,"close":1431,"change":496,"percent_change":25,"volume":1451,"transactions":9,"vwap":1431},"2026-01-12",14.05,13.15,658700,{"date":1453,"open":1454,"high":1455,"low":1317,"close":513,"change":424,"percent_change":1456,"volume":1457,"transactions":9,"vwap":513},"2026-01-09",14.09,14.48,0.29,673300,{"date":1459,"open":1383,"high":887,"low":1383,"close":1073,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1073},"2026-01-08",1.04,8.12,853300,{"date":1464,"open":1039,"high":941,"low":210,"close":814,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":814},"2026-01-07",-0.28,-2.14,587500,{"date":1469,"open":1392,"high":610,"low":211,"close":451,"change":796,"percent_change":1470,"volume":1471,"transactions":9,"vwap":451},"2026-01-06",5.65,764400,{"date":1473,"open":1334,"high":611,"low":1334,"close":219,"change":244,"percent_change":1474,"volume":1475,"transactions":9,"vwap":219},"2026-01-05",1.06,966200,{"date":1477,"open":23,"high":21,"low":739,"close":211,"change":224,"percent_change":141,"volume":1478,"transactions":9,"vwap":211},"2026-01-02",511100,{"date":1480,"open":422,"high":1409,"low":189,"close":875,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":875},"2025-12-31",-0.84,-6.46,643800,{"date":1485,"open":1486,"high":1487,"low":621,"close":1409,"change":405,"percent_change":1040,"volume":829,"transactions":9,"vwap":1409},"2025-12-30",13.06,13.12,{"date":1489,"open":420,"high":773,"low":484,"close":1490,"change":547,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-29",13.07,-1.58,659700,{"date":1494,"open":619,"high":1054,"low":1088,"close":495,"change":244,"percent_change":193,"volume":1495,"transactions":9,"vwap":495},"2025-12-26",390300,{"date":1497,"open":1094,"high":1498,"low":209,"close":1450,"change":17,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1450},"2025-12-24",13.25,2.18,303800,{"date":1502,"open":1487,"high":1317,"low":1383,"close":483,"change":254,"percent_change":1503,"volume":1504,"transactions":9,"vwap":483},"2025-12-23",-3.23,641500,{"date":1506,"open":620,"high":1507,"low":621,"close":629,"change":192,"percent_change":1508,"volume":1509,"transactions":9,"vwap":629},"2025-12-22",13.35,0.91,923400,{"date":1511,"open":610,"high":815,"low":422,"close":1512,"change":370,"percent_change":821,"volume":1513,"transactions":9,"vwap":1512},"2025-12-19",13.18,1719300,{"date":1515,"open":1431,"high":1439,"low":1512,"close":629,"change":202,"percent_change":1516,"volume":1517,"transactions":9,"vwap":629},"2025-12-18",-1.99,965900,{"date":1519,"open":1520,"high":1520,"low":807,"close":1521,"change":1131,"percent_change":889,"volume":1522,"transactions":9,"vwap":1521},"2025-12-17",13.82,13.57,1435000,{"date":1524,"open":1019,"high":1525,"low":856,"close":1520,"change":515,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1520},"2025-12-16",13.85,1.32,852200,{"date":1529,"open":523,"high":862,"low":1512,"close":1372,"change":936,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1372},"2025-12-15",2.56,917400,{"date":1533,"open":808,"high":1421,"low":619,"close":629,"change":311,"percent_change":1534,"volume":1535,"transactions":9,"vwap":629},"2025-12-12",-1.7,1104900,{"date":1537,"open":772,"high":523,"low":1401,"close":523,"change":740,"percent_change":1405,"volume":1538,"transactions":9,"vwap":523},"2025-12-11",1479500,{"date":1540,"open":750,"high":431,"low":292,"close":1541,"change":694,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-10",13.38,5.02,1385400,{"date":1545,"open":1546,"high":463,"low":1547,"close":1548,"change":909,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-09",11.43,11.09,12.74,-5.56,2566100,{"date":1552,"open":1553,"high":1063,"low":807,"close":781,"change":612,"percent_change":1554,"volume":1555,"transactions":9,"vwap":781},"2025-12-08",13.4,1.2,1729100,{"date":1557,"open":850,"high":1435,"low":807,"close":1025,"change":1440,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1025},"2025-12-05",-1.04,1334900,{"date":1561,"open":815,"high":1063,"low":420,"close":1562,"change":192,"percent_change":71,"volume":1563,"transactions":9,"vwap":1562},"2025-12-04",13.47,1297800,{"date":1565,"open":758,"high":808,"low":199,"close":1507,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1507},"2025-12-03",0.75,5.95,1309500,{"date":1570,"open":251,"high":765,"low":20,"close":310,"change":275,"percent_change":1571,"volume":1572,"transactions":9,"vwap":310},"2025-12-02",1.37,922400,{"date":1574,"open":654,"high":327,"low":1121,"close":362,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":362},"2025-12-01",0.72,6.15,999700,{"date":1579,"open":378,"high":378,"low":727,"close":752,"change":496,"percent_change":1580,"volume":1581,"transactions":9,"vwap":752},"2025-11-28",-0.76,489100,{"date":1583,"open":1350,"high":338,"low":283,"close":673,"change":740,"percent_change":1584,"volume":1585,"transactions":9,"vwap":673},"2025-11-26",1.29,720400,{"date":1587,"open":1136,"high":646,"low":1136,"close":283,"change":245,"percent_change":1588,"volume":1589,"transactions":9,"vwap":283},"2025-11-25",9.91,1165100,{"date":1591,"open":1198,"high":1116,"low":1592,"close":957,"change":1229,"percent_change":1384,"volume":1593,"transactions":9,"vwap":957},"2025-11-24",10.3,2056200,{"date":1595,"open":951,"high":949,"low":1240,"close":1148,"change":1124,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1148},"2025-11-21",9.55,1581900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":24,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-20",9.78,9.92,9.61,9.63,-0.82,871600,{"date":1607,"open":1608,"high":1601,"low":1609,"close":1249,"change":424,"percent_change":700,"volume":1610,"transactions":9,"vwap":1249},"2025-11-19",9.67,9.59,659000,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1608,"change":728,"percent_change":506,"volume":1616,"transactions":9,"vwap":1608},"2025-11-18",9.74,9.82,9.54,1190900,{"date":1618,"open":1619,"high":1620,"low":1600,"close":1256,"change":1396,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1256},"2025-11-17",10.26,10.38,-3.69,828900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":844,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-14",10.64,10.76,10.16,10.31,-5.59,845800,{"date":1632,"open":1633,"high":1634,"low":1130,"close":972,"change":1396,"percent_change":255,"volume":1635,"transactions":9,"vwap":972},"2025-11-13",11.25,11.64,1619900,{"date":1637,"open":1276,"high":714,"low":1633,"close":1638,"change":223,"percent_change":882,"volume":1639,"transactions":9,"vwap":1638},"2025-11-12",11.3,969700,{"date":1641,"open":733,"high":979,"low":1642,"close":337,"change":740,"percent_change":1643,"volume":1644,"transactions":9,"vwap":337},"2025-11-11",10.96,1.35,689200,{"date":1646,"open":1647,"high":273,"low":987,"close":986,"change":1101,"percent_change":1648,"volume":1649,"transactions":9,"vwap":986},"2025-11-10",11.49,-1.42,989800,{"date":1651,"open":987,"high":1652,"low":1201,"close":1638,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1638},"2025-11-07",11.35,0.26,2.36,1223200,{"date":1657,"open":1658,"high":1199,"low":1642,"close":980,"change":285,"percent_change":1659,"volume":1660,"transactions":9,"vwap":980},"2025-11-06",11.34,-2.99,1167000,{"date":1662,"open":1198,"high":646,"low":1267,"close":1288,"change":567,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1288},"2025-11-05",9.42,2074100,{"date":1666,"open":1177,"high":1277,"low":1143,"close":1667,"change":844,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-04",10.4,-5.54,1488900,{"date":1671,"open":947,"high":1652,"low":1625,"close":1184,"change":546,"percent_change":202,"volume":1672,"transactions":9,"vwap":1184},"2025-11-03",6382700,{"date":1674,"open":1675,"high":973,"low":1150,"close":980,"change":111,"percent_change":1676,"volume":1677,"transactions":9,"vwap":980},"2025-10-31",10.87,0.55,1341800,{"date":1679,"open":654,"high":654,"low":965,"close":1680,"change":1604,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-30",10.98,-6.95,1608800,{"date":1684,"open":1325,"high":1325,"low":1278,"close":673,"change":993,"percent_change":1685,"volume":1686,"transactions":9,"vwap":673},"2025-10-29",-5.6,1106200,{"date":1688,"open":766,"high":231,"low":20,"close":21,"change":1689,"percent_change":535,"volume":1690,"transactions":9,"vwap":21},"2025-10-28",-0.04,1328200,{"date":1692,"open":252,"high":1487,"low":319,"close":319,"change":546,"percent_change":1303,"volume":1693,"transactions":9,"vwap":319},"2025-10-27",462300,{"date":1695,"open":1383,"high":786,"low":601,"close":251,"change":1131,"percent_change":1696,"volume":1697,"transactions":9,"vwap":251},"2025-10-24",-1.95,574200,{"date":1699,"open":292,"high":609,"low":875,"close":1111,"change":1095,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1111},"2025-10-23",4.4,738300,{"date":1703,"open":758,"high":463,"low":189,"close":780,"change":1704,"percent_change":1185,"volume":1705,"transactions":9,"vwap":780},"2025-10-22",-0.49,805500,{"date":1707,"open":403,"high":345,"low":230,"close":220,"change":235,"percent_change":1708,"volume":1709,"transactions":9,"vwap":220},"2025-10-21",1.92,748800,{"date":1711,"open":751,"high":1111,"low":233,"close":222,"change":111,"percent_change":1712,"volume":1713,"transactions":9,"vwap":222},"2025-10-20",0.48,607900,{"date":1715,"open":233,"high":1548,"low":219,"close":395,"change":857,"percent_change":1716,"volume":1717,"transactions":9,"vwap":395},"2025-10-17",-1.73,703800,{"date":1719,"open":345,"high":1490,"low":230,"close":1027,"change":988,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1027},"2025-10-16",-2.53,721400,{"date":1723,"open":433,"high":781,"low":326,"close":345,"change":577,"percent_change":1095,"volume":1724,"transactions":9,"vwap":345},"2025-10-15",714000,{"date":1726,"open":766,"high":619,"low":1727,"close":1728,"change":146,"percent_change":1068,"volume":1729,"transactions":9,"vwap":1728},"2025-10-14",12.34,12.95,720000,{"date":1731,"open":662,"high":774,"low":680,"close":199,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":199},"2025-10-13",0.77,6.49,1009500,{"date":1736,"open":1541,"high":1541,"low":714,"close":682,"change":1283,"percent_change":1737,"volume":1738,"transactions":9,"vwap":682},"2025-10-10",-10.63,1314800,{"date":1740,"open":1019,"high":1521,"low":942,"close":1010,"change":303,"percent_change":1466,"volume":1741,"transactions":9,"vwap":1010},"2025-10-09",692000,{"date":1743,"open":610,"high":444,"low":794,"close":1053,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1053},"2025-10-08",0.51,3.91,753000,{"date":1748,"open":1444,"high":1422,"low":483,"close":434,"change":655,"percent_change":1749,"volume":1750,"transactions":9,"vwap":434},"2025-10-07",-6.32,826100,{"date":1752,"open":874,"high":1753,"low":1414,"close":1067,"change":900,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1067},"2025-10-06",14.41,-2.59,781200,{"date":1757,"open":1758,"high":544,"low":1372,"close":874,"change":1732,"percent_change":1759,"volume":1760,"transactions":9,"vwap":874},"2025-10-03",13.83,5.69,740600,{"date":1762,"open":1487,"high":808,"low":1728,"close":523,"change":17,"percent_change":1763,"volume":1764,"transactions":9,"vwap":523},"2025-10-02",2.11,563500,{"date":1766,"open":1486,"high":629,"low":621,"close":1498,"change":1341,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1498},"2025-10-01",1.61,767800,{"date":1770,"open":484,"high":423,"low":1027,"close":619,"change":116,"percent_change":24,"volume":1771,"transactions":9,"vwap":619},"2025-09-30",894800,{"date":1773,"open":1758,"high":1758,"low":483,"close":434,"change":435,"percent_change":436,"volume":1774,"transactions":9,"vwap":434},"2025-09-29",1359700,{"date":1776,"open":629,"high":1015,"low":1498,"close":444,"change":936,"percent_change":1777,"volume":1778,"transactions":9,"vwap":444},"2025-09-26",2.55,541300,{"date":1780,"open":512,"high":472,"low":773,"close":856,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":856},"2025-09-25",-0.63,-4.52,934500,{"date":1785,"open":1786,"high":1787,"low":888,"close":1788,"change":761,"percent_change":566,"volume":1789,"transactions":9,"vwap":1788},"2025-09-24",14.01,14.44,13.94,739700,{"date":1791,"open":905,"high":1792,"low":1414,"close":888,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":888},"2025-09-23",14.86,-0.35,-2.45,866900,{"date":1797,"open":1078,"high":1455,"low":1449,"close":1798,"change":1326,"percent_change":1793,"volume":1799,"transactions":9,"vwap":1798},"2025-09-22",14.27,871000,{"date":1801,"open":1802,"high":1802,"low":893,"close":576,"change":497,"percent_change":1803,"volume":1804,"transactions":9,"vwap":576},"2025-09-19",14.95,-4.47,1400000,{"date":1806,"open":1807,"high":1808,"low":881,"close":920,"change":547,"percent_change":603,"volume":1809,"transactions":9,"vwap":920},"2025-09-18",15.29,15.35,602700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1812,"change":1258,"percent_change":1258,"volume":1815,"transactions":9,"vwap":1812},"2025-09-17",15.2,15.87,15.03,751200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1812,"change":354,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1812},"2025-09-16",15.62,15.71,14.96,-2.56,843800,{"date":1824,"open":842,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-09-15",15.63,14.87,15.6,0.71,4.77,864300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":833,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":833},"2025-09-12",15.61,15.75,14.69,-0.86,-5.46,788800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1834,"change":275,"percent_change":982,"volume":1844,"transactions":9,"vwap":1834},"2025-09-11",15.73,16.14,15.68,1120400,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":719,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-09-10",15.1,15.96,15.58,2.16,1216000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1396,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-09-09",15.56,15.78,15.22,15.25,-2.43,1036000,{"date":1861,"open":1833,"high":1862,"low":1863,"close":1825,"change":1165,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1825},"2025-09-08",15.72,15.13,-0.45,1105700,{"date":1867,"open":1787,"high":1868,"low":553,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-09-05",15.89,15.7,1.46,10.25,1373600,{"date":1874,"open":801,"high":553,"low":263,"close":907,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":907},"2025-09-04",-0.71,-4.75,1905200,{"date":1879,"open":841,"high":1880,"low":1881,"close":1802,"change":740,"percent_change":106,"volume":1882,"transactions":9,"vwap":1802},"2025-09-03",15.09,14.76,1057700,{"date":1884,"open":841,"high":1885,"low":843,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-09-02",14.94,14.8,-0.2,-1.33,909100,{"date":1891,"open":1892,"high":1892,"low":1820,"close":1893,"change":900,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-08-29",15.57,15,-2.41,848100,{"date":1897,"open":1898,"high":1899,"low":1880,"close":1900,"change":1089,"percent_change":1481,"volume":1901,"transactions":9,"vwap":1900},"2025-08-28",15.67,15.8,15.37,1123700,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-08-27",15.05,15.76,15.5,0.45,2.99,1203400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1904,"change":311,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1904},"2025-08-26",15.28,15.52,14.91,-1.51,643100,{"date":1918,"open":76,"high":1919,"low":1856,"close":1912,"change":311,"percent_change":1351,"volume":1920,"transactions":9,"vwap":1912},"2025-08-25",15.49,460200,{"date":1922,"open":1792,"high":1923,"low":1792,"close":1924,"change":1732,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-08-22",15.95,15.51,5.22,923500,{"date":1928,"open":913,"high":1929,"low":915,"close":1930,"change":577,"percent_change":1712,"volume":1931,"transactions":9,"vwap":1930},"2025-08-21",14.77,14.74,433700,{"date":1933,"open":1835,"high":574,"low":905,"close":916,"change":405,"percent_change":1934,"volume":1935,"transactions":9,"vwap":916},"2025-08-20",-0.41,382800,{"date":1937,"open":833,"high":1938,"low":1939,"close":849,"change":111,"percent_change":700,"volume":1940,"transactions":9,"vwap":849},"2025-08-19",15.17,14.6,322200,{"date":1942,"open":1943,"high":1944,"low":832,"close":916,"change":424,"percent_change":1945,"volume":1946,"transactions":9,"vwap":916},"2025-08-18",14.72,15.11,0.27,469700,{"date":1948,"open":843,"high":1949,"low":887,"close":861,"change":424,"percent_change":1945,"volume":1950,"transactions":9,"vwap":861},"2025-08-15",14.75,515600,{"date":1952,"open":1835,"high":1949,"low":573,"close":542,"change":413,"percent_change":1953,"volume":1954,"transactions":9,"vwap":542},"2025-08-14",-3.63,535600,{"date":1956,"open":843,"high":1808,"low":894,"close":1957,"change":928,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-08-13",15.14,3.13,905200,{"date":1961,"open":927,"high":543,"low":888,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-08-12",14.68,0.96,7,589900,{"date":1967,"open":474,"high":1758,"low":856,"close":1063,"change":566,"percent_change":863,"volume":1968,"transactions":9,"vwap":1063},"2025-08-11",539500,{"date":1970,"open":1758,"high":1067,"low":1507,"close":808,"change":311,"percent_change":1971,"volume":1972,"transactions":9,"vwap":808},"2025-08-08",-1.67,471500,{"date":1974,"open":562,"high":1975,"low":1015,"close":848,"change":496,"percent_change":25,"volume":1976,"transactions":9,"vwap":848},"2025-08-07",14.29,491600,{"date":1978,"open":1009,"high":1786,"low":1979,"close":1414,"change":235,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1414},"2025-08-06",13.66,1.76,473600,{"date":1983,"open":522,"high":522,"low":1010,"close":1979,"change":547,"percent_change":1915,"volume":1984,"transactions":9,"vwap":1979},"2025-08-05",736200,{"date":1986,"open":421,"high":927,"low":1317,"close":1987,"change":796,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-08-04",13.87,5.32,592600,{"date":1991,"open":628,"high":1553,"low":1088,"close":1105,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1105},"2025-08-01",-0.56,-4.08,693700,{"date":1996,"open":886,"high":534,"low":431,"close":514,"change":213,"percent_change":1997,"volume":1998,"transactions":9,"vwap":514},"2025-07-31",-4.45,752300,{"date":2000,"open":2001,"high":2001,"low":873,"close":2002,"change":1992,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-07-30",14.9,14.37,-3.75,792800,{"date":2006,"open":1924,"high":1924,"low":2007,"close":543,"change":1875,"percent_change":2008,"volume":2009,"transactions":9,"vwap":543},"2025-07-29",14.82,-4.54,605600,{"date":2011,"open":2012,"high":2013,"low":1938,"close":2014,"change":235,"percent_change":1117,"volume":2015,"transactions":9,"vwap":2014},"2025-07-28",15.46,15.77,15.64,561400,{"date":2017,"open":1808,"high":2018,"low":1893,"close":2019,"change":1004,"percent_change":1299,"volume":2020,"transactions":9,"vwap":2019},"2025-07-25",15.42,15.4,449900,{"date":2022,"open":2023,"high":2024,"low":842,"close":1938,"change":413,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1938},"2025-07-24",15.43,15.65,-3.5,782700,{"date":2028,"open":2019,"high":2029,"low":2030,"close":1862,"change":1373,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1862},"2025-07-23",15.92,15.33,3.9,1018800,{"date":2034,"open":2035,"high":2012,"low":443,"close":1863,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1863},"2025-07-22",14.23,1.15,8.23,1039700,{"date":2040,"open":2041,"high":2042,"low":1015,"close":555,"change":1653,"percent_change":2043,"volume":2044,"transactions":9,"vwap":555},"2025-07-21",13.97,14.11,1.9,446300,{"date":2046,"open":1067,"high":1067,"low":524,"close":1063,"change":116,"percent_change":1165,"volume":1467,"transactions":9,"vwap":1063},"2025-07-18",{"date":2048,"open":1034,"high":862,"low":1553,"close":514,"change":936,"percent_change":1330,"volume":2049,"transactions":9,"vwap":514},"2025-07-17",555400,{"date":2051,"open":998,"high":454,"low":786,"close":628,"change":1258,"percent_change":1258,"volume":2052,"transactions":9,"vwap":628},"2025-07-16",651200,{"date":2054,"open":915,"high":573,"low":628,"close":628,"change":1055,"percent_change":2055,"volume":2056,"transactions":9,"vwap":628},"2025-07-15",-6.23,550200,{"date":2058,"open":574,"high":574,"low":1786,"close":531,"change":354,"percent_change":2059,"volume":2060,"transactions":9,"vwap":531},"2025-07-14",-2.72,592900,{"date":2062,"open":531,"high":2063,"low":873,"close":1962,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1962},"2025-07-11",14.84,0.2,1.38,830700,{"date":2068,"open":562,"high":914,"low":855,"close":1455,"change":1106,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1455},"2025-07-10",2.62,1076200,{"date":2072,"open":1439,"high":533,"low":472,"close":2042,"change":1456,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2042},"2025-07-09",2.1,868300,{"date":2076,"open":856,"high":1073,"low":1487,"close":1520,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1520},"2025-07-08",0.56,4.22,624300,{"date":2081,"open":1758,"high":1439,"low":1487,"close":773,"change":2082,"percent_change":754,"volume":2083,"transactions":9,"vwap":773},"2025-07-07",-0.77,764500,{"date":2085,"open":1788,"high":1445,"low":1444,"close":2086,"change":740,"percent_change":950,"volume":2087,"transactions":9,"vwap":2086},"2025-07-03",14.03,395200,{"date":2089,"open":1317,"high":888,"low":1094,"close":513,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":513},"2025-07-02",0.67,5.07,1296200,{"date":2094,"open":20,"high":1520,"low":948,"close":471,"change":193,"percent_change":2095,"volume":2096,"transactions":9,"vwap":471},"2025-07-01",8.1,1019400,{"date":2098,"open":395,"high":1027,"low":20,"close":20,"change":535,"percent_change":2099,"volume":2100,"transactions":9,"vwap":20},"2025-06-30",-2.55,805100,{"date":2102,"open":1378,"high":609,"low":760,"close":319,"change":566,"percent_change":121,"volume":2103,"transactions":9,"vwap":319},"2025-06-27",1046600,{"date":2105,"open":222,"high":1401,"low":780,"close":750,"change":234,"percent_change":235,"volume":2106,"transactions":9,"vwap":750},"2025-06-26",572700,{"date":2108,"open":310,"high":765,"low":20,"close":766,"change":1887,"percent_change":2109,"volume":2110,"transactions":9,"vwap":766},"2025-06-25",-1.59,722400,{"date":2112,"open":252,"high":1728,"low":1325,"close":251,"change":761,"percent_change":612,"volume":2113,"transactions":9,"vwap":251},"2025-06-24",796700,{"date":2115,"open":1318,"high":1401,"low":662,"close":242,"change":546,"percent_change":1303,"volume":2116,"transactions":9,"vwap":242},"2025-06-23",765300,{"date":2118,"open":773,"high":773,"low":403,"close":403,"change":413,"percent_change":2119,"volume":2120,"transactions":9,"vwap":403},"2025-06-20",-4.19,1873600,{"date":2122,"open":773,"high":1521,"low":423,"close":807,"change":202,"percent_change":1045,"volume":2123,"transactions":9,"vwap":807},"2025-06-18",651800,{"date":2125,"open":482,"high":1009,"low":941,"close":1553,"change":1089,"percent_change":1223,"volume":2126,"transactions":9,"vwap":1553},"2025-06-17",795000,{"date":2128,"open":310,"high":524,"low":1318,"close":523,"change":2129,"percent_change":1588,"volume":2130,"transactions":9,"vwap":523},"2025-06-16",1.22,1054400,{"date":2132,"open":1039,"high":1498,"low":211,"close":292,"change":464,"percent_change":1482,"volume":2133,"transactions":9,"vwap":292},"2025-06-13",1352900,{"date":2135,"open":1105,"high":1553,"low":610,"close":942,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":942},"2025-06-12",-0.31,-2.3,893000,{"date":2140,"open":913,"high":913,"low":998,"close":1562,"change":1836,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1562},"2025-06-11",-6,1194200,{"date":2144,"open":553,"high":2145,"low":1414,"close":2146,"change":234,"percent_change":1341,"volume":2147,"transactions":9,"vwap":2146},"2025-06-10",14.42,14.33,1134800,{"date":2149,"open":927,"high":2150,"low":1444,"close":874,"change":42,"percent_change":2151,"volume":2152,"transactions":9,"vwap":874},"2025-06-09",14.45,5.38,1139800,{"date":2154,"open":781,"high":1372,"low":772,"close":1521,"change":1079,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1521},"2025-06-06",3.19,905500,{"date":2158,"open":629,"high":808,"low":1409,"close":1450,"change":2159,"percent_change":1648,"volume":2160,"transactions":9,"vwap":1450},"2025-06-05",-0.19,1824800,{"date":2162,"open":781,"high":935,"low":1487,"close":482,"change":1100,"percent_change":2163,"volume":2164,"transactions":9,"vwap":482},"2025-06-04",-0.15,940800,{"date":2166,"open":1512,"high":1431,"low":794,"close":461,"change":515,"percent_change":1571,"volume":2167,"transactions":9,"vwap":461},"2025-06-03",1129300,{"date":2169,"open":505,"high":1541,"low":794,"close":1512,"change":202,"percent_change":1045,"volume":2170,"transactions":9,"vwap":1512},"2025-06-02",1225500,{"date":2172,"open":773,"high":1979,"low":420,"close":2173,"change":577,"percent_change":1151,"volume":2174,"transactions":9,"vwap":2173},"2025-05-30",13.45,1812800,{"date":2176,"open":1949,"high":2177,"low":1105,"close":1541,"change":1397,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1541},"2025-05-29",14.98,-18.32,5574300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2159,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-05-28",16.73,16.86,16.01,16.38,-1.15,1549900,{"date":2189,"open":2190,"high":2191,"low":1843,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-05-27",16.23,16.6,16.57,0.61,3.82,1443300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":1848,"change":413,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1848},"2025-05-23",15.91,16.11,15.82,-3.33,712900,{"date":2204,"open":2205,"high":2182,"low":2206,"close":2207,"change":1456,"percent_change":585,"volume":2208,"transactions":9,"vwap":2207},"2025-05-22",16.36,16.24,16.51,484200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-05-21",16.78,16.79,16.17,16.22,-1.06,-6.13,670700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":896,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-05-20",17.21,17.53,17.049999,17.28,1.11,585200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":775,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-05-19",17.36,17.52,16.98,17.09,-4.1,697200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1456,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-05-16",17.55,18.12,17.16,17.82,1.65,651300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2221,"change":1229,"percent_change":1456,"volume":2247,"transactions":9,"vwap":2221},"2025-05-15",17.29,17.88,17.15,1138500,{"date":2249,"open":2250,"high":2239,"low":2251,"close":2252,"change":546,"percent_change":1295,"volume":2253,"transactions":9,"vwap":2252},"2025-05-14",17.26,17,17.48,626600,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":328,"volume":2261,"transactions":9,"vwap":2259},"2025-05-13",17.46,17.85,17.25,17.51,0.11,742100,{"date":2263,"open":2264,"high":180,"low":2265,"close":2266,"change":2267,"percent_change":2012,"volume":2268,"transactions":9,"vwap":2266},"2025-05-12",16.56,16.43,17.4,2.33,1584300,{"date":2270,"open":1892,"high":2271,"low":1814,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-05-09",15.83,15.07,-0.62,-3.95,671100,{"date":2277,"open":2278,"high":2279,"low":842,"close":2280,"change":1732,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-05-08",15.18,15.99,15.69,5.16,897800,{"date":2284,"open":906,"high":2285,"low":2286,"close":2287,"change":1151,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-05-07",15.3,14.57,14.92,3.61,986100,{"date":2291,"open":29,"high":2292,"low":895,"close":573,"change":1836,"percent_change":2293,"volume":2070,"transactions":9,"vwap":573},"2025-05-06",15.06,-5.64,{"date":2295,"open":2296,"high":2184,"low":1857,"close":2297,"change":1781,"percent_change":837,"volume":2298,"transactions":9,"vwap":2297},"2025-05-05",15.84,15.26,537800,{"date":2300,"open":1827,"high":2301,"low":1913,"close":1868,"change":1676,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1868},"2025-05-02",16.13,3.59,573400,{"date":2305,"open":2306,"high":2014,"low":2272,"close":2307,"change":647,"percent_change":141,"volume":2308,"transactions":9,"vwap":2307},"2025-05-01",15.32,15.34,463400,{"date":2310,"open":1814,"high":2030,"low":1886,"close":2311,"change":728,"percent_change":1427,"volume":2312,"transactions":9,"vwap":2311},"2025-04-30",15.24,543600,{"date":2314,"open":1913,"high":2315,"low":842,"close":1906,"change":370,"percent_change":2082,"volume":2316,"transactions":9,"vwap":1906},"2025-04-29",15.53,573100,{"date":2318,"open":2315,"high":2319,"low":1807,"close":1818,"change":566,"percent_change":71,"volume":2320,"transactions":9,"vwap":1818},"2025-04-28",15.88,429700,{"date":2322,"open":1833,"high":1833,"low":2292,"close":2323,"change":311,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-04-25",15.48,-1.46,563700,{"date":2327,"open":2272,"high":2296,"low":2287,"close":1819,"change":2090,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1819},"2025-04-24",4.45,748300,{"date":2331,"open":2332,"high":2333,"low":842,"close":29,"change":1465,"percent_change":312,"volume":2334,"transactions":9,"vwap":29},"2025-04-23",15.93,16.46,1048200,{"date":184,"open":2018,"high":1849,"low":2001,"close":2306,"change":966,"percent_change":25,"volume":2336,"transactions":9,"vwap":2306},898700]