[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CEPU":3,"homepage-market-summary":30,"stock-historical-CEPU":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CEPU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Central Puerto S.A. American Depositary Shares (each represents ten Common Shares)","NYSE",null,"Common Stock","Central Puerto SA is a power generation company. It is mainly engaged in electric power generation and commercialization. The company is also involved in the natural gas distribution public sector service in the Cuyo and Centro regions in Argentina. The Group has four reporting segments which includes electric power generation from conventional sources, electric power generation from renewable sources, natural gas transport and distribution, and forest activity. The company derives maximum revenue from Electric Power Generation from conventional sources segment.","1,269",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.68,11.8,11.8676,11.61,11.83,-0.15,-1.27,310968.79497,3706,11.7459,18.503,7.6,338256.78833998006,37.4,2178,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},7.43,325923,118961953.873335,2.73,"2025-04-22",[182,183,193,203,213,224,234,244,254,264,274,284,295,306,316,327,338,347,356,367,377,388,399,409,419,427,436,445,453,462,472,481,490,498,506,516,524,533,542,550,558,568,578,587,597,607,617,627,635,645,655,664,674,683,691,697,704,711,718,724,731,739,745,751,757,763,768,774,780,787,792,799,808,815,822,830,836,844,850,857,863,869,874,881,885,893,900,906,914,920,928,935,940,946,952,959,965,972,977,981,987,993,996,1003,1009,1014,1020,1027,1032,1037,1041,1047,1052,1059,1067,1072,1077,1084,1090,1094,1103,1109,1116,1123,1131,1139,1145,1151,1159,1165,1170,1174,1180,1186,1192,1197,1201,1207,1212,1218,1222,1226,1232,1238,1244,1248,1253,1258,1263,1269,1276,1282,1290,1295,1300,1307,1313,1320,1324,1330,1334,1339,1345,1351,1355,1361,1366,1369,1375,1381,1388,1395,1401,1410,1416,1422,1428,1431,1435,1439,1443,1449,1455,1460,1463,1470,1477,1484,1490,1498,1503,1510,1516,1522,1529,1534,1541,1547,1553,1558,1564,1568,1573,1577,1582,1585,1590,1597,1604,1611,1618,1622,1627,1633,1638,1642,1648,1653,1657,1661,1663,1669,1676,1679,1682,1687,1692,1695,1700,1706,1711,1715,1718,1722,1730,1736,1743,1751,1758,1766,1772,1779,1787,1794,1801,1809,1816,1823,1828,1835,1842,1849,1856,1864,1872,1879,1885,1890,1898,1905,1912,1916,1922,1930,1936,1942,1948,1953,1957,1963,1969,1977,1983,1990,1996,2002,2008,2015,2022,2029,2036,2042,2048,2057,2064,2072,2080,2085,2092,2098,2104,2110,2114,2121,2128,2134,2142,2146,2152,2158,2163,2169,2176,2183,2189,2195,2200,2207,2213,2219,2224,2229,2237,2244,2250,2256,2260,2265,2269,2275,2280,2286,2290,2295,2301,2308,2312,2319,2324,2329,2334,2340,2345,2352,2358,2363,2369,2375,2382,2387,2391,2396,2402,2404,2410,2417,2423,2428,2431,2436,2442,2449,2456,2460,2466,2472,2477,2482,2486,2492,2498,2504,2510,2514,2518],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",12.11,12.1895,11.75,-0.28,-2.31,229514.080686,2501,11.8354,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",12,12.2599,11.86,0.19,1.59,169017.580997,2814,12.1088,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":20,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",12.08,12.23,11.9,11.92,-1.24,305403.270102,4154,12.0115,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",12.2,12.58,11.99,12.07,-1.11,-8.42,373484.423641,4786,12.2328,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",13.45,13.08,13.18,-0.24,-1.79,141433.53327,2640,13.1969,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":112,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",13.29,13.6,13.2501,13.42,-0.07,185016.03401,2297,13.4352,{"date":245,"open":236,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",13.66,13.26,13.43,-0.12,-0.89,278930.834535,3409,13.4277,{"date":255,"open":256,"high":246,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",13.32,13.21,13.55,0.17,1.27,189375.075915,2715,13.4786,{"date":265,"open":266,"high":237,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",13.54,13.2777,13.38,-0.08,-0.59,271403.379823,3153,13.4693,{"date":275,"open":276,"high":277,"low":239,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",14.34,14.44,13.46,-1.02,-7.04,629016.479154,5896,13.7344,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",13.88,14.5,13.84,14.48,0.83,6.08,510805.406163,5565,14.3479,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",13.86,13.89,13.51,13.65,-0.18,-1.3,180304.323902,3605,13.7134,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",13.9,13.64,13.83,-0.17,-1.21,239116.575278,3420,13.7892,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",13.91,14.0899,13.76,14,-0.13,-0.92,292908.306743,3564,13.9082,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",14.62,14.92,14.005,14.13,-0.35,-2.42,119655.901934,2555,14.2027,{"date":339,"open":340,"high":341,"low":321,"close":289,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",14.1,14.64,0.33,2.33,248562.600413,3149,14.425,{"date":348,"open":349,"high":349,"low":310,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",14.355,14.15,0.08,0.57,171136.919324,2575,14.0863,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",14.11,14.22,13.95,14.07,0.03,0.21,241875.837875,2998,14.078,{"date":368,"open":286,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",14.2,13.8295,14.04,0.01,0.07,75765.231177,1839,14.0075,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",14.43,14.66,13.9108,14.03,-0.29,-2.03,297483.433725,4521,14.188,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",13.94,14.515,13.775,14.32,0.47,3.39,275673.172391,4053,14.2823,{"date":400,"open":401,"high":361,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",13.52,13.5,13.85,0.23,1.69,324251.208777,4131,13.8563,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":336,"vwap":418},"2026-08-31",13.44,13.7994,13.4,13.62,0.24,1.79,339722.54805,13.618,{"date":420,"open":421,"high":422,"low":423,"close":268,"change":20,"percent_change":219,"volume":424,"transactions":425,"vwap":426},"2026-08-28",13.53,13.6217,13.1,210051.661363,2636,13.3344,{"date":428,"open":429,"high":430,"low":431,"close":421,"change":301,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",13.72,13.75,13.31,-1.31,178427.792921,2680,13.5912,{"date":437,"open":438,"high":310,"low":266,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",13.58,13.71,0.2,1.48,191314.924062,3076,13.6549,{"date":446,"open":239,"high":447,"low":448,"close":299,"change":198,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",13.98,13.205,1.43,126345.314524,2215,13.4524,{"date":454,"open":455,"high":239,"low":456,"close":256,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",12.94,12.735,0.34,2.62,278457.296553,3417,13.1963,{"date":463,"open":464,"high":431,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",13.07,12.95,12.98,0.09,0.7,159834.54398,2578,13.093,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":112,"percent_change":269,"volume":478,"transactions":479,"vwap":480},"2026-08-20",13,13.19,12.81,12.89,192106.090679,2371,12.9484,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":89,"volume":488,"transactions":201,"vwap":489},"2026-08-19",12.99,13.15,12.82,12.9,0.13,183857.479856,12.9536,{"date":491,"open":483,"high":483,"low":492,"close":493,"change":188,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",12.72,12.77,-2.15,168543.358466,3586,12.8216,{"date":499,"open":500,"high":500,"low":455,"close":501,"change":240,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",13.25,13.05,-0.53,105114.275116,1708,13.071,{"date":507,"open":508,"high":509,"low":474,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",13.27,13.395,13.12,-0.16,-1.2,298249.440834,4203,13.1179,{"date":517,"open":228,"high":518,"low":519,"close":520,"change":372,"percent_change":351,"volume":521,"transactions":522,"vwap":523},"2026-08-13",13.605,13.03,13.28,261936.379674,3170,13.2667,{"date":525,"open":299,"high":526,"low":527,"close":508,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",13.8199,13.16,-0.04,-0.3,379006.577642,5172,13.3905,{"date":534,"open":310,"high":535,"low":536,"close":431,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",14.12,13.1101,-0.48,-3.48,435008.30791,5894,13.4263,{"date":543,"open":308,"high":308,"low":414,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",13.79,-0.19,-1.36,244437.59118,3615,13.761,{"date":551,"open":360,"high":552,"low":429,"close":447,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",14.0548,0.16,1.16,262824.32167,3847,13.873,{"date":559,"open":369,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",14.45,13.715,13.82,-0.47,-3.29,188021.810059,2609,13.9675,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":311,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",14.58,14.7687,14.27,14.29,-1.18,175035.422305,3434,14.4135,{"date":579,"open":580,"high":580,"low":276,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",15.16,14.46,-0.49,-3.28,281954.350457,4031,14.5057,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":384,"volume":594,"transactions":595,"vwap":596},"2026-08-03",15.11,15.21,14.9,14.95,-0.31,160055.682254,2017,15.0291,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":229,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",15.63,16,15.17,15.26,-1.55,225695.594891,3663,15.415,{"date":608,"open":609,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",14.71,15.5,14.4401,1.12,7.79,434418.508777,5637,15.2287,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":20,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",14.7,14.73,14.26,14.38,-1.03,205053.376508,2679,14.4686,{"date":628,"open":629,"high":629,"low":276,"close":630,"change":333,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",14.79,14.53,-2.35,145630.078564,2702,14.512,{"date":636,"open":637,"high":638,"low":341,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",14.89,14.98,14.88,0.1,0.68,157023.222019,2335,14.8233,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":537,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",15.19,15.25,14.74,14.78,-3.15,188400.060409,2637,14.9714,{"date":656,"open":657,"high":658,"low":659,"close":602,"change":545,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",15.29,15.39,14.7799,-1.23,160415.28775,2105,15.2506,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":394,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",15.04,15.57,14.8823,15.45,3.14,229260.644591,2773,15.2541,{"date":675,"open":570,"high":676,"low":677,"close":638,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",15.08,14.5563,0.45,3.1,170088.440009,2599,14.9515,{"date":684,"open":573,"high":685,"low":358,"close":630,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",14.6,0.26,1.82,121161.085457,2508,14.3954,{"date":692,"open":693,"high":694,"low":371,"close":572,"change":249,"percent_change":695,"volume":696,"transactions":9,"vwap":572},"2026-07-17",14.17,14.435,-0.83,157900,{"date":698,"open":637,"high":330,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-16",14.255,14.39,-0.6,-4,150400,{"date":705,"open":706,"high":580,"low":649,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-15",14.84,14.99,0.12,0.81,180900,{"date":712,"open":713,"high":714,"low":329,"close":715,"change":467,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-14",14.91,15,14.87,0.61,172200,{"date":719,"open":720,"high":721,"low":722,"close":650,"change":537,"percent_change":651,"volume":723,"transactions":9,"vwap":650},"2026-07-13",15.22,15.404,14.75,165700,{"date":725,"open":726,"high":727,"low":560,"close":602,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":602},"2026-07-10",14.51,15.46,0.85,5.9,258000,{"date":732,"open":733,"high":734,"low":350,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-09",14.77,14.82,14.41,-0.25,-1.71,204800,{"date":740,"open":620,"high":741,"low":341,"close":380,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":380},"2026-07-08",15.0050001,-0.2,-1.35,191400,{"date":746,"open":649,"high":747,"low":619,"close":748,"change":749,"percent_change":487,"volume":750,"transactions":9,"vwap":748},"2026-07-07",15.05,14.86,0.02,175400,{"date":752,"open":714,"high":753,"low":620,"close":706,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":706},"2026-07-06",15.3,0.18,1.23,262200,{"date":758,"open":759,"high":741,"low":760,"close":380,"change":553,"percent_change":761,"volume":762,"transactions":9,"vwap":380},"2026-07-02",14.72,14.57,1.1,266600,{"date":764,"open":591,"high":765,"low":621,"close":287,"change":766,"percent_change":334,"volume":767,"transactions":9,"vwap":287},"2026-07-01",15.2,-0.36,300000,{"date":769,"open":580,"high":770,"low":771,"close":748,"change":545,"percent_change":772,"volume":773,"transactions":9,"vwap":748},"2026-06-30",15.36,14.613,-1.26,371400,{"date":775,"open":747,"high":776,"low":639,"close":747,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":747},"2026-06-29",15.23,0.27,1.83,253500,{"date":781,"open":782,"high":783,"low":782,"close":650,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":650},"2026-06-26",14.25,14.815,0.46,3.21,248000,{"date":788,"open":359,"high":789,"low":318,"close":393,"change":363,"percent_change":790,"volume":791,"transactions":9,"vwap":393},"2026-06-25",14.37,1.49,248200,{"date":793,"open":794,"high":795,"low":371,"close":358,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":358},"2026-06-24",15.03,15.59,-0.99,-6.56,402300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-23",15.28,15.605,15.01,15.1,-0.45,-2.89,323200,{"date":809,"open":810,"high":811,"low":801,"close":812,"change":249,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-22",15.62,15.762,15.55,-0.77,187500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":528,"percent_change":736,"volume":821,"transactions":9,"vwap":820},"2026-06-18",15.94,15.983,15.58,15.67,235900,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-17",15.85,16.23,15.71,-0.14,-0.88,294400,{"date":831,"open":817,"high":832,"low":833,"close":824,"change":112,"percent_change":834,"volume":835,"transactions":9,"vwap":824},"2026-06-16",15.99,15.68,-0.06,400700,{"date":837,"open":838,"high":839,"low":826,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-15",16.049999,16.13,15.86,-0.09,-0.56,133900,{"date":845,"open":846,"high":847,"low":826,"close":848,"change":112,"percent_change":834,"volume":849,"transactions":9,"vwap":848},"2026-06-12",15.9,16.040001,15.95,252100,{"date":851,"open":647,"high":852,"low":647,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-11",16.22,15.96,0.86,5.7,715700,{"date":858,"open":748,"high":859,"low":685,"close":804,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":804},"2026-06-10",15.24,0.28,1.89,285000,{"date":864,"open":341,"high":865,"low":866,"close":734,"change":415,"percent_change":867,"volume":868,"transactions":9,"vwap":734},"2026-06-09",15.15,14.445,1.65,297500,{"date":870,"open":620,"high":639,"low":871,"close":570,"change":834,"percent_change":872,"volume":873,"transactions":9,"vwap":570},"2026-06-08",14.3,-0.41,256500,{"date":875,"open":639,"high":876,"low":877,"close":341,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":341},"2026-06-05",14.965,14.54,-0.34,-2.27,182200,{"date":882,"open":722,"high":606,"low":883,"close":638,"change":841,"percent_change":701,"volume":884,"transactions":9,"vwap":638},"2026-06-04",14.691,364700,{"date":886,"open":599,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-03",15.7,14.97,15.07,-0.68,-4.32,379300,{"date":894,"open":600,"high":600,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-02",15.585,15.75,-0.26,-1.62,166300,{"date":901,"open":896,"high":902,"low":903,"close":904,"change":686,"percent_change":867,"volume":905,"transactions":9,"vwap":904},"2026-06-01",16.385,15.555,16.01,370100,{"date":907,"open":908,"high":909,"low":910,"close":896,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":896},"2026-05-29",15.13,15.97,14.955,0.56,3.69,606900,{"date":915,"open":916,"high":917,"low":918,"close":647,"change":742,"percent_change":302,"volume":919,"transactions":9,"vwap":647},"2026-05-28",15.4,15.77,15.085,311000,{"date":921,"open":922,"high":923,"low":924,"close":658,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":658},"2026-05-27",14.52,15.525,14.35,0.93,6.43,368100,{"date":929,"open":693,"high":930,"low":931,"close":581,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":581},"2026-05-26",14.565,14.05,0.55,3.95,296600,{"date":936,"open":581,"high":937,"low":288,"close":318,"change":842,"percent_change":938,"volume":939,"transactions":9,"vwap":318},"2026-05-22",14.692,-3.87,208300,{"date":941,"open":369,"high":287,"low":309,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-21",14.47,0.51,3.65,338800,{"date":947,"open":535,"high":535,"low":948,"close":949,"change":107,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-20",13.59,13.96,0.43,786200,{"date":953,"open":954,"high":955,"low":297,"close":308,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":308},"2026-05-19",14.14,14.296,-0.42,-2.93,199100,{"date":960,"open":961,"high":962,"low":246,"close":393,"change":352,"percent_change":963,"volume":964,"transactions":9,"vwap":393},"2026-05-18",13.73,14.33,4.15,287300,{"date":966,"open":693,"high":967,"low":968,"close":430,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":430},"2026-05-15",14.21,13.67,-0.54,-3.78,215200,{"date":973,"open":332,"high":974,"low":321,"close":573,"change":975,"percent_change":132,"volume":976,"transactions":9,"vwap":573},"2026-05-14",14.49,0.11,321100,{"date":978,"open":340,"high":735,"low":562,"close":979,"change":834,"percent_change":956,"volume":980,"transactions":9,"vwap":979},"2026-05-13",14.18,236700,{"date":982,"open":379,"high":341,"low":983,"close":984,"change":529,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-12",14.06,14.24,-2.06,242000,{"date":988,"open":535,"high":989,"low":990,"close":877,"change":950,"percent_change":991,"volume":992,"transactions":9,"vwap":877},"2026-05-11",14.598,13.948,3.05,236800,{"date":994,"open":685,"high":685,"low":318,"close":358,"change":537,"percent_change":564,"volume":995,"transactions":9,"vwap":358},"2026-05-08",326100,{"date":997,"open":776,"high":998,"low":942,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-07",15.27,14.59,-0.74,-4.83,400500,{"date":1004,"open":622,"high":1005,"low":622,"close":1006,"change":1007,"percent_change":176,"volume":1008,"transactions":9,"vwap":1006},"2026-05-06",15.56,15.33,1.06,539100,{"date":1010,"open":289,"high":733,"low":1011,"close":572,"change":1012,"percent_change":827,"volume":1013,"transactions":9,"vwap":572},"2026-05-05",14.16,-0.02,531800,{"date":1015,"open":321,"high":1016,"low":321,"close":573,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":573},"2026-05-04",14.69,0.29,2.07,420000,{"date":1021,"open":967,"high":1022,"low":1023,"close":321,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":321},"2026-05-01",14.304,13.7,-0.11,-0.78,582800,{"date":1028,"open":789,"high":685,"low":1029,"close":358,"change":229,"percent_change":1030,"volume":1031,"transactions":9,"vwap":358},"2026-04-30",13.875,-1.67,553200,{"date":1033,"open":685,"high":629,"low":359,"close":924,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":924},"2026-04-29",-0.23,-1.58,284800,{"date":1038,"open":924,"high":1039,"low":962,"close":570,"change":777,"percent_change":861,"volume":1040,"transactions":9,"vwap":570},"2026-04-28",14.852,492000,{"date":1042,"open":329,"high":1043,"low":358,"close":1044,"change":311,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-27",14.755,14.31,-1.17,261400,{"date":1048,"open":760,"high":1049,"low":871,"close":289,"change":269,"percent_change":1050,"volume":1051,"transactions":9,"vwap":289},"2026-04-24",14.8,-0.55,295700,{"date":1053,"open":733,"high":1054,"low":581,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-23",15.02,14.56,-0.27,-1.82,274800,{"date":1060,"open":1061,"high":1062,"low":650,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-22",15.43,15.435,14.83,-0.43,-2.82,234900,{"date":1068,"open":1069,"high":1005,"low":647,"close":602,"change":1070,"percent_change":546,"volume":1071,"transactions":9,"vwap":602},"2026-04-21",15.49,-0.21,248800,{"date":1073,"open":770,"high":810,"low":72,"close":1074,"change":1075,"percent_change":142,"volume":1076,"transactions":9,"vwap":1074},"2026-04-20",15.47,0.05,296300,{"date":1078,"open":819,"high":1079,"low":1080,"close":1081,"change":545,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-17",15.72,15.225,15.42,-1.22,362200,{"date":1085,"open":812,"high":1086,"low":753,"close":1087,"change":363,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-16",15.747,15.61,1.36,358500,{"date":1091,"open":590,"high":1092,"low":1054,"close":916,"change":112,"percent_change":834,"volume":1093,"transactions":9,"vwap":916},"2026-04-15",15.52,350400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-14",16.33,16.515,15.35,15.41,-0.75,-4.64,336500,{"date":1104,"open":1105,"high":1106,"low":838,"close":1107,"change":1050,"percent_change":564,"volume":1108,"transactions":9,"vwap":1107},"2026-04-13",16.58,17.059999,16.16,609200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":269,"percent_change":537,"volume":1115,"transactions":9,"vwap":1114},"2026-04-10",16.83,17.086,16.53,16.71,349400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1012,"percent_change":249,"volume":1122,"transactions":9,"vwap":1121},"2026-04-09",16.7,17.1,16.41,16.79,563700,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-08",17.030001,16.52,16.81,0.14,0.84,229000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":249,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-07",16.63,16.95,16.1,16.67,-0.71,283400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1121,"change":1056,"percent_change":1035,"volume":1144,"transactions":9,"vwap":1121},"2026-04-06",17.07,17.25,16.46,357300,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1106,"change":678,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1106},"2026-04-02",16.19,17.105,2.71,276000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":432,"volume":1158,"transactions":9,"vwap":1156},"2026-04-01",16.98,16.998,16.18,16.61,-0.22,511200,{"date":1160,"open":667,"high":1161,"low":667,"close":1111,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1111},"2026-03-31",16.9,1.37,8.86,743700,{"date":1166,"open":1167,"high":1092,"low":722,"close":727,"change":137,"percent_change":1168,"volume":1169,"transactions":9,"vwap":727},"2026-03-30",14.94,4.46,428900,{"date":1171,"open":747,"high":648,"low":609,"close":1049,"change":736,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1049},"2026-03-27",-1.66,460600,{"date":1175,"open":1069,"high":853,"low":1176,"close":747,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":747},"2026-03-26",14.96,-0.72,-4.57,481900,{"date":1181,"open":1182,"high":904,"low":1183,"close":917,"change":342,"percent_change":1184,"volume":1185,"transactions":9,"vwap":917},"2026-03-25",15.79,15.295,2.14,331800,{"date":1187,"open":657,"high":1188,"low":657,"close":1189,"change":1190,"percent_change":686,"volume":1191,"transactions":9,"vwap":1189},"2026-03-24",15.89,15.44,0.04,211500,{"date":1193,"open":859,"high":1194,"low":1195,"close":916,"change":122,"percent_change":867,"volume":1196,"transactions":9,"vwap":916},"2026-03-23",15.715,15.136,357400,{"date":1198,"open":887,"high":887,"low":803,"close":865,"change":1137,"percent_change":1199,"volume":1200,"transactions":9,"vwap":865},"2026-03-20",-4.48,640800,{"date":1202,"open":590,"high":1203,"low":707,"close":840,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":840},"2026-03-19",15.93,0.36,2.32,805400,{"date":1208,"open":770,"high":896,"low":1209,"close":610,"change":1210,"percent_change":545,"volume":1211,"transactions":9,"vwap":610},"2026-03-18",15.297,-0.03,337400,{"date":1213,"open":1176,"high":896,"low":1176,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-17",15.53,0.64,4.3,300800,{"date":1219,"open":753,"high":1189,"low":733,"close":637,"change":897,"percent_change":1220,"volume":1221,"transactions":9,"vwap":637},"2026-03-16",-1.72,356900,{"date":1223,"open":1005,"high":810,"low":748,"close":865,"change":383,"percent_change":1224,"volume":1225,"transactions":9,"vwap":865},"2026-03-13",-1.88,408900,{"date":1227,"open":820,"high":1228,"low":658,"close":1189,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1189},"2026-03-12",15.83,-0.4,-2.53,260500,{"date":1233,"open":1234,"high":853,"low":1234,"close":1235,"change":784,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-11",15.37,15.84,2.99,535700,{"date":1239,"open":277,"high":853,"low":276,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-10",15.38,1.04,7.25,635300,{"date":1245,"open":967,"high":999,"low":1246,"close":276,"change":1210,"percent_change":1070,"volume":1247,"transactions":9,"vwap":276},"2026-03-09",14.08,379500,{"date":1249,"open":700,"high":1250,"low":361,"close":789,"change":333,"percent_change":1251,"volume":1252,"transactions":9,"vwap":789},"2026-03-06",14.685,-2.38,524700,{"date":1254,"open":620,"high":1255,"low":350,"close":759,"change":1056,"percent_change":1256,"volume":1257,"transactions":9,"vwap":759},"2026-03-05",15.135,-1.8,305800,{"date":1259,"open":591,"high":776,"low":1260,"close":707,"change":1017,"percent_change":1261,"volume":1262,"transactions":9,"vwap":707},"2026-03-04",14.562,1.97,251600,{"date":1264,"open":637,"high":1265,"low":277,"close":619,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":619},"2026-03-03",15.045,-0.65,-4.23,217100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1098,"change":878,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1098},"2026-03-02",15.51,15.825,15.326,-2.17,212800,{"date":1277,"open":1235,"high":600,"low":1278,"close":1279,"change":1280,"percent_change":985,"volume":1281,"transactions":9,"vwap":1279},"2026-02-27",15.355,15.69,-0.33,460500,{"date":1283,"open":810,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-26",16.3,15.305,16.02,0.22,1.39,287400,{"date":1291,"open":1155,"high":1155,"low":887,"close":1292,"change":593,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-25",15.8,-1.92,117600,{"date":1296,"open":1235,"high":825,"low":1235,"close":1297,"change":457,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-24",16.11,2.16,169000,{"date":1301,"open":1302,"high":1303,"low":887,"close":917,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":917},"2026-02-23",16.2,16.355,-0.61,-3.72,316200,{"date":1308,"open":1143,"high":1309,"low":825,"close":1310,"change":1311,"percent_change":529,"volume":1312,"transactions":9,"vwap":1310},"2026-02-20",16.658,16.38,-0.05,333100,{"date":1314,"open":1279,"high":1315,"low":1279,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-19",16.525,16.43,0.69,4.38,544800,{"date":1321,"open":1188,"high":838,"low":669,"close":1322,"change":911,"percent_change":912,"volume":1323,"transactions":9,"vwap":1322},"2026-02-18",15.74,370200,{"date":1325,"open":795,"high":795,"low":1326,"close":1327,"change":1328,"percent_change":1251,"volume":1329,"transactions":9,"vwap":1327},"2026-02-17",14.714,15.18,-0.37,137500,{"date":1331,"open":1234,"high":1279,"low":647,"close":812,"change":342,"percent_change":1332,"volume":1333,"transactions":9,"vwap":812},"2026-02-13",2.17,173800,{"date":1335,"open":852,"high":95,"low":1336,"close":720,"change":1100,"percent_change":1337,"volume":1338,"transactions":9,"vwap":720},"2026-02-12",15.175,-4.7,259700,{"date":1340,"open":1341,"high":1342,"low":1228,"close":909,"change":311,"percent_change":1343,"volume":1344,"transactions":9,"vwap":909},"2026-02-11",16.42,16.49,-1.05,241600,{"date":1346,"open":1322,"high":1347,"low":1081,"close":1348,"change":678,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-10",16.34,16.14,2.87,347100,{"date":1352,"open":1353,"high":1188,"low":859,"close":1279,"change":351,"percent_change":943,"volume":1354,"transactions":9,"vwap":1279},"2026-02-09",15.66,249100,{"date":1356,"open":1079,"high":1357,"low":1061,"close":1087,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1087},"2026-02-06",15.92,0.3,1.96,325300,{"date":1362,"open":1279,"high":1363,"low":865,"close":72,"change":1304,"percent_change":1364,"volume":1365,"transactions":9,"vwap":72},"2026-02-05",15.78,-3.83,341100,{"date":1367,"open":1341,"high":1341,"low":1006,"close":1357,"change":969,"percent_change":583,"volume":1368,"transactions":9,"vwap":1357},"2026-02-04",302300,{"date":1370,"open":1371,"high":1372,"low":1292,"close":1143,"change":553,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1143},"2026-02-03",16.5,16.64,0.98,476100,{"date":1376,"open":1377,"high":1378,"low":904,"close":1284,"change":1157,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1284},"2026-02-02",16.32,16.725,-1.33,229800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1126,"change":1304,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1126},"2026-01-30",17,17.27,16.47,-3.56,210700,{"date":1389,"open":1390,"high":1391,"low":1385,"close":1392,"change":511,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-29",17.51,17.58,17.13,-0.93,328000,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1070,"percent_change":512,"volume":1400,"transactions":9,"vwap":1399},"2026-01-28",17.63,16.91,17.29,263600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-01-27",17.14,17.72,17.09,17.5,0.5,2.94,605100,{"date":1411,"open":1412,"high":1413,"low":1348,"close":1383,"change":932,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1383},"2026-01-26",16.54,17.98,3.34,819400,{"date":1417,"open":1342,"high":1134,"low":1418,"close":1419,"change":975,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-23",16.235,16.45,0.67,284000,{"date":1423,"open":1424,"high":1113,"low":1425,"close":1347,"change":352,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1347},"2026-01-22",16.030001,15.65,3.61,579500,{"date":1429,"open":590,"high":848,"low":590,"close":917,"change":53,"percent_change":785,"volume":1430,"transactions":9,"vwap":917},"2026-01-21",447900,{"date":1432,"open":637,"high":1433,"low":733,"close":801,"change":112,"percent_change":240,"volume":1434,"transactions":9,"vwap":801},"2026-01-20",15.54,216200,{"date":1436,"open":1074,"high":1437,"low":889,"close":657,"change":1157,"percent_change":1438,"volume":1257,"transactions":9,"vwap":657},"2026-01-16",15.88,-1.42,{"date":1440,"open":1079,"high":1182,"low":1441,"close":1271,"change":1210,"percent_change":545,"volume":1442,"transactions":9,"vwap":1271},"2026-01-15",15.203,251800,{"date":1444,"open":1284,"high":1445,"low":1271,"close":1433,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1433},"2026-01-14",16.56,-0.79,-4.84,197400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1096,"change":1210,"percent_change":301,"volume":1454,"transactions":9,"vwap":1096},"2026-01-13",16.35,16.6,16.175,214400,{"date":1456,"open":1457,"high":1398,"low":1155,"close":1458,"change":270,"percent_change":538,"volume":1459,"transactions":9,"vwap":1458},"2026-01-12",16.82,16.36,304500,{"date":1461,"open":1126,"high":1134,"low":1453,"close":1134,"change":950,"percent_change":1462,"volume":1102,"transactions":9,"vwap":1134},"2026-01-09",2.6,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1126,"change":457,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1126},"2026-01-08",16.15,16.645,15.955,2.1,211300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1155,"change":1475,"percent_change":631,"volume":1476,"transactions":9,"vwap":1155},"2026-01-07",16.77,16.78,16.08,-0.39,309700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1481,"change":1393,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-06",17.64,18.275,16.57,-5.31,404700,{"date":1485,"open":1390,"high":1486,"low":1487,"close":1406,"change":1488,"percent_change":854,"volume":1489,"transactions":9,"vwap":1406},"2026-01-05",17.59,16.928,0.15,226500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":20,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-02",17.55,17.565,16.86,17.35,-0.86,216800,{"date":1499,"open":1500,"high":1492,"low":1501,"close":1406,"change":754,"percent_change":1241,"volume":1502,"transactions":9,"vwap":1406},"2025-12-31",17.28,17.195,103800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1210,"percent_change":311,"volume":1509,"transactions":9,"vwap":1508},"2025-12-30",17.42,17.68,17.013,17.32,278400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1495,"change":301,"percent_change":623,"volume":1515,"transactions":9,"vwap":1495},"2025-12-29",17.36,17.948,17.2,236400,{"date":1517,"open":1397,"high":1518,"low":1519,"close":1520,"change":269,"percent_change":805,"volume":1521,"transactions":9,"vwap":1520},"2025-12-26",17.93,17.44,17.53,113300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":240,"percent_change":1229,"volume":1528,"transactions":9,"vwap":1527},"2025-12-24",17.57,17.77,17.22,17.61,206200,{"date":1530,"open":1406,"high":1531,"low":1406,"close":1506,"change":440,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1506},"2025-12-23",18.14,1.14,292900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":240,"percent_change":1229,"volume":1540,"transactions":9,"vwap":1539},"2025-12-22",17.54,17.88,17.434,17.48,172500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1492,"change":1190,"percent_change":404,"volume":1546,"transactions":9,"vwap":1492},"2025-12-19",17.7,17.961,17.16,275100,{"date":1548,"open":1316,"high":1549,"low":825,"close":1390,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1390},"2025-12-18",17.89,1.26,7.75,375100,{"date":1554,"open":1147,"high":1372,"low":1555,"close":1556,"change":754,"percent_change":612,"volume":1557,"transactions":9,"vwap":1556},"2025-12-17",15.975,16.25,276700,{"date":1559,"open":852,"high":1560,"low":820,"close":1561,"change":1229,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-16",16.65,16.07,-2.43,233000,{"date":1565,"open":1096,"high":1385,"low":853,"close":1385,"change":1358,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1385},"2025-12-15",1.86,161800,{"date":1569,"open":1316,"high":1570,"low":838,"close":1571,"change":878,"percent_change":985,"volume":1572,"transactions":9,"vwap":1571},"2025-12-12",16.73,16.17,149200,{"date":1574,"open":95,"high":1161,"low":1575,"close":1576,"change":1475,"percent_change":189,"volume":1138,"transactions":9,"vwap":1576},"2025-12-11",16.24,16.51,{"date":1578,"open":1579,"high":1580,"low":1570,"close":1161,"change":1075,"percent_change":1358,"volume":1581,"transactions":9,"vwap":1161},"2025-12-10",16.85,17.17,310800,{"date":1583,"open":1398,"high":1403,"low":1451,"close":1579,"change":362,"percent_change":754,"volume":1584,"transactions":9,"vwap":1579},"2025-12-09",354500,{"date":1586,"open":1587,"high":1141,"low":1452,"close":1457,"change":188,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1457},"2025-12-08",16.89,-1.64,184000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1119,"change":841,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1119},"2025-12-05",17.9,17.99,16.983,-0.52,471400,{"date":1598,"open":1599,"high":25,"low":1600,"close":1601,"change":1602,"percent_change":1267,"volume":1603,"transactions":9,"vwap":1601},"2025-12-04",18.36,17.18,17.19,-0.76,522200,{"date":1605,"open":1372,"high":1606,"low":1372,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-03",17.96,17.95,1.4,8.46,632800,{"date":1612,"open":1310,"high":1613,"low":1614,"close":1615,"change":440,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-02",17.15,16.28,16.55,1.22,486500,{"date":1619,"open":819,"high":1121,"low":1433,"close":1451,"change":678,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1451},"2025-12-01",2.83,440000,{"date":1623,"open":801,"high":846,"low":637,"close":846,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":846},"2025-11-28",1.03,6.93,375600,{"date":1628,"open":1629,"high":803,"low":1629,"close":715,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":715},"2025-11-26",14.4,0.72,5.09,459900,{"date":1634,"open":288,"high":393,"low":1635,"close":350,"change":1017,"percent_change":1636,"volume":1637,"transactions":9,"vwap":350},"2025-11-25",13.569,2.09,272600,{"date":1639,"open":429,"high":298,"low":299,"close":297,"change":467,"percent_change":1640,"volume":1641,"transactions":9,"vwap":297},"2025-11-24",0.65,186800,{"date":1643,"open":1011,"high":924,"low":1644,"close":1645,"change":563,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-21",13.554,13.77,-3.3,175100,{"date":1649,"open":589,"high":865,"low":1650,"close":984,"change":537,"percent_change":1651,"volume":1652,"transactions":9,"vwap":984},"2025-11-20",14.19,-3.26,387300,{"date":1654,"open":1655,"high":589,"low":922,"close":759,"change":640,"percent_change":641,"volume":1656,"transactions":9,"vwap":759},"2025-11-19",14.68,275700,{"date":1658,"open":1659,"high":804,"low":630,"close":329,"change":742,"percent_change":743,"volume":1660,"transactions":9,"vwap":329},"2025-11-18",14.65,314500,{"date":1662,"open":804,"high":859,"low":760,"close":734,"change":1024,"percent_change":1000,"volume":1350,"transactions":9,"vwap":734},"2025-11-17",{"date":1664,"open":276,"high":916,"low":1665,"close":1666,"change":142,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-14",14.254,14.93,2.19,271500,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":766,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-13",15.48,14.28,14.61,-2.4,262100,{"date":1677,"open":1016,"high":647,"low":430,"close":888,"change":112,"percent_change":240,"volume":1678,"transactions":9,"vwap":888},"2025-11-12",377500,{"date":1680,"open":639,"high":727,"low":1250,"close":638,"change":975,"percent_change":159,"volume":1681,"transactions":9,"vwap":638},"2025-11-11",313100,{"date":1683,"open":1684,"high":859,"low":1629,"close":715,"change":457,"percent_change":1685,"volume":1686,"transactions":9,"vwap":715},"2025-11-10",15.06,2.34,326300,{"date":1688,"open":693,"high":1689,"low":1690,"close":630,"change":1024,"percent_change":1100,"volume":1691,"transactions":9,"vwap":630},"2025-11-07",14.775,13.97,308000,{"date":1693,"open":1322,"high":1322,"low":570,"close":341,"change":695,"percent_change":1694,"volume":1102,"transactions":9,"vwap":341},"2025-11-06",-5.37,{"date":1696,"open":1135,"high":1155,"low":1697,"close":1074,"change":872,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1074},"2025-11-05",15.255,-2.58,574900,{"date":1701,"open":599,"high":852,"low":1702,"close":1437,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1437},"2025-11-04",15.552,-0.44,-2.7,377400,{"date":1707,"open":832,"high":1412,"low":714,"close":1377,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1377},"2025-11-03",0.76,4.88,851700,{"date":1712,"open":722,"high":909,"low":380,"close":1005,"change":82,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1005},"2025-10-31",9.42,1048800,{"date":1716,"open":371,"high":560,"low":246,"close":359,"change":528,"percent_change":188,"volume":1717,"transactions":9,"vwap":359},"2025-10-30",547900,{"date":1719,"open":321,"high":637,"low":320,"close":621,"change":38,"percent_change":1720,"volume":1721,"transactions":9,"vwap":621},"2025-10-29",5.4,904700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":421,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":421},"2025-10-28",12.86,13.99,12.67,0.37,2.81,814900,{"date":1731,"open":1732,"high":1023,"low":197,"close":527,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":527},"2025-10-27",12.445,3.71,39.26,1844200,{"date":1737,"open":1738,"high":1739,"low":1713,"close":1740,"change":249,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-24",9.55,9.85,9.45,-1.25,355300,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-10-23",8.99,10.19,9.57,0.63,7.05,686700,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":749,"percent_change":1287,"volume":1757,"transactions":9,"vwap":1756},"2025-10-22",8.93,9.12,8.57,8.94,399500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1328,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-21",9.27,9.48,8.83,8.92,-3.98,295600,{"date":1767,"open":1713,"high":1768,"low":1769,"close":1770,"change":1157,"percent_change":189,"volume":1771,"transactions":9,"vwap":1770},"2025-10-20",9.72,9.23,9.29,271300,{"date":1773,"open":1774,"high":1775,"low":1713,"close":1776,"change":311,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-17",9.5,9.81,9.51,-1.76,247400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":20,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-16",9.83,10.01,9.54,9.68,-1.53,515000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1781,"change":1373,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1781},"2025-10-15",9.4,10.36,9.16,11.07,1070600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1798,"change":1304,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-14",9.24,10.06,8.85,-6.45,1067700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1624,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-13",8.65,9.53,8.591,9.46,12.22,800900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":537,"percent_change":1815,"volume":1169,"transactions":9,"vwap":1814},"2025-10-10",9.18,9.358,8.41,8.43,-5.39,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1373,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-09",7.84,9.1,8.91,12.36,618100,{"date":1824,"open":1825,"high":1826,"low":26,"close":1827,"change":404,"percent_change":1236,"volume":791,"transactions":9,"vwap":1827},"2025-10-08",7.8,7.94,7.93,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":322,"percent_change":1172,"volume":1834,"transactions":9,"vwap":1833},"2025-10-07",7.85,7.91,7.67,7.7,196600,{"date":1836,"open":1831,"high":1837,"low":1838,"close":1839,"change":1210,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-06",8.06,7.685,7.83,-0.38,372200,{"date":1843,"open":1844,"high":1845,"low":613,"close":1846,"change":249,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-03",8.02,8.09,7.86,-1.5,453800,{"date":1850,"open":1826,"high":1851,"low":1852,"close":1853,"change":1287,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-02",8.028,7.535,7.98,2.84,630400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":736,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-01",8.08,8.19,7.715,7.76,-3.12,256700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":188,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-09-30",8.29,8.365,7.87,8.01,-3.38,491300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1866,"change":333,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1866},"2025-09-29",8.6,8.71,8.21,-4.05,389700,{"date":1880,"open":1875,"high":1881,"low":1882,"close":1883,"change":107,"percent_change":468,"volume":1884,"transactions":9,"vwap":1883},"2025-09-26",9.07,8.512,8.64,322500,{"date":1886,"open":1820,"high":1820,"low":1609,"close":1887,"change":956,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-25",8.58,-4.67,424400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":553,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-09-24",9.41,9.67,8.88,9,1.81,520100,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":259,"percent_change":1359,"volume":1904,"transactions":9,"vwap":1903},"2025-09-23",8.9,9.19,8.8,8.84,437100,{"date":1906,"open":1907,"high":1903,"low":1908,"close":1909,"change":1910,"percent_change":477,"volume":1911,"transactions":9,"vwap":1909},"2025-09-22",8.33,8,8.67,0.99,550600,{"date":1913,"open":1551,"high":1831,"low":176,"close":1914,"change":834,"percent_change":1025,"volume":1915,"transactions":9,"vwap":1914},"2025-09-19",7.68,608800,{"date":1917,"open":1813,"high":1813,"low":1918,"close":1919,"change":701,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-09-18",7.64,7.74,-7.19,782400,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":383,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-09-17",8.63,8.81,8.3,8.34,-3.36,365500,{"date":1931,"open":1932,"high":1933,"low":1609,"close":1924,"change":404,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1924},"2025-09-16",8.56,8.7,2.74,466200,{"date":1937,"open":1933,"high":1938,"low":1926,"close":1939,"change":511,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-15",8.835,8.4,-1.87,804100,{"date":1943,"open":1944,"high":1881,"low":1945,"close":1932,"change":956,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1932},"2025-09-12",9.02,8.35,-4.68,450800,{"date":1949,"open":1895,"high":1950,"low":1163,"close":1951,"change":1952,"percent_change":1952,"volume":1637,"transactions":9,"vwap":1951},"2025-09-11",9.2,8.98,0,{"date":1954,"open":1755,"high":1791,"low":1755,"close":1951,"change":1955,"percent_change":1956,"volume":1217,"transactions":9,"vwap":1951},"2025-09-10",0.42,4.91,{"date":1958,"open":1959,"high":1895,"low":1960,"close":1932,"change":311,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1932},"2025-09-09",8.73,8.49,-1.95,562000,{"date":1964,"open":1950,"high":1950,"low":1965,"close":1959,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1959},"2025-09-08",8.395,-1.4,-13.82,786100,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":545,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-09-05",10.34,10.47,9.99,10.13,-1.84,240200,{"date":1978,"open":1797,"high":1979,"low":1797,"close":1980,"change":686,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-09-04",10.4,10.32,2.58,156700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1797,"change":229,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1797},"2025-09-03",10.5,10.66,10,-2.33,339100,{"date":1991,"open":1985,"high":1992,"low":1993,"close":1994,"change":1840,"percent_change":1386,"volume":1995,"transactions":9,"vwap":1994},"2025-09-02",10.53,9.97,10.3,475600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1998,"change":249,"percent_change":219,"volume":2001,"transactions":9,"vwap":1998},"2025-08-29",10.68,10.88,10.645,147900,{"date":2003,"open":1971,"high":2004,"low":1994,"close":2005,"change":1407,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-08-28",11.195,10.8,4.85,307400,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1994,"change":188,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1994},"2025-08-27",10.48,10.51,10.23,-2.65,324200,{"date":2016,"open":1790,"high":2017,"low":2018,"close":2019,"change":686,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-08-26",10.79,10.185,10.58,2.52,394500,{"date":2023,"open":2024,"high":2024,"low":2025,"close":1980,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1980},"2025-08-25",10.93,10.15,-0.7,-6.35,353100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":269,"percent_change":1177,"volume":2035,"transactions":9,"vwap":2034},"2025-08-22",11.1,11.4,10.97,11.02,210000,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2031,"change":708,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2031},"2025-08-21",10.77,11.39,1.09,171900,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":834,"percent_change":969,"volume":2047,"transactions":9,"vwap":2046},"2025-08-20",10.94,11.309,10.98,384100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-08-19",11.63,11.733,10.89,11.04,-0.57,-4.91,373600,{"date":2058,"open":18,"high":2059,"low":2060,"close":18,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":18},"2025-08-18",12.153,11.57,-0.1,-0.85,140700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":742,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-08-15",11.98,12.12,11.64,11.71,-1.68,53700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":956,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-14",12.18,12.24,11.74,11.91,-3.41,171700,{"date":2081,"open":493,"high":474,"low":2082,"close":2083,"change":529,"percent_change":1251,"volume":2084,"transactions":9,"vwap":2083},"2025-08-13",12.31,12.33,148900,{"date":2086,"open":2087,"high":413,"low":2088,"close":2089,"change":897,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-12",12.91,12.5,12.63,-2.02,367600,{"date":2093,"open":2094,"high":2095,"low":2088,"close":477,"change":1017,"percent_change":2096,"volume":2097,"transactions":9,"vwap":477},"2025-08-11",12.73,12.93,2.3,193900,{"date":2099,"open":483,"high":519,"low":2100,"close":2101,"change":766,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-08-08",12.56,12.6,-2.78,256300,{"date":2105,"open":465,"high":228,"low":2106,"close":2107,"change":373,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-08-07",12.76,12.96,0.54,245900,{"date":2111,"open":1821,"high":527,"low":206,"close":477,"change":352,"percent_change":2112,"volume":2113,"transactions":9,"vwap":477},"2025-08-06",4.63,243900,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1981,"volume":1976,"transactions":9,"vwap":2119},"2025-08-05",12.16,12.34,11.947,12.32,0.31,{"date":2122,"open":2116,"high":2123,"low":2124,"close":2125,"change":269,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-04",12.35,11.94,12.01,-0.66,102000,{"date":2129,"open":2130,"high":2117,"low":197,"close":2131,"change":249,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-08-01",12.25,12.09,-0.98,131200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":736,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-31",12.48,12.53,12.018,12.21,-2.01,162800,{"date":2143,"open":486,"high":474,"low":1821,"close":2144,"change":529,"percent_change":631,"volume":2145,"transactions":9,"vwap":2144},"2025-07-30",12.46,583800,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2106,"change":352,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2106},"2025-07-29",12.15,12.83,4.68,358400,{"date":2153,"open":2067,"high":2154,"low":2155,"close":2156,"change":467,"percent_change":159,"volume":2157,"transactions":9,"vwap":2156},"2025-07-28",12.305,12.111,12.19,138600,{"date":2159,"open":2160,"high":2161,"low":2066,"close":2160,"change":708,"percent_change":46,"volume":2162,"transactions":9,"vwap":2160},"2025-07-25",12.1,12.28,203000,{"date":2164,"open":2076,"high":2165,"low":2166,"close":2066,"change":1128,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2066},"2025-07-24",12.05,11.59,1.18,110600,{"date":2170,"open":2050,"high":2171,"low":2172,"close":2173,"change":1727,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-23",11.95,11.45,11.84,3.23,148800,{"date":2177,"open":2172,"high":2178,"low":2179,"close":2180,"change":107,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-07-22",11.7,11.31,11.47,0.53,154000,{"date":2184,"open":2180,"high":2185,"low":2186,"close":2187,"change":112,"percent_change":841,"volume":2188,"transactions":9,"vwap":2187},"2025-07-21",11.53,11.3,11.41,293300,{"date":2190,"open":2191,"high":2192,"low":2179,"close":2193,"change":1210,"percent_change":897,"volume":2194,"transactions":9,"vwap":2193},"2025-07-18",11.58,11.758,11.42,172700,{"date":2196,"open":2197,"high":2166,"low":2197,"close":2172,"change":404,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2172},"2025-07-17",11.17,2.05,321600,{"date":2201,"open":2187,"high":2202,"low":2203,"close":2204,"change":322,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-07-16",11.44,11.16,11.22,-1.15,135500,{"date":2208,"open":2203,"high":2209,"low":2210,"close":2211,"change":404,"percent_change":1018,"volume":2212,"transactions":9,"vwap":2211},"2025-07-15",11.405,10.965,11.35,109900,{"date":2214,"open":2215,"high":2216,"low":1999,"close":2217,"change":373,"percent_change":1748,"volume":2218,"transactions":9,"vwap":2217},"2025-07-14",11.05,11.19,11.12,188600,{"date":2220,"open":2221,"high":2222,"low":2033,"close":2215,"change":1229,"percent_change":2223,"volume":2028,"transactions":9,"vwap":2215},"2025-07-11",11.38,11.473,-3.49,{"date":2225,"open":2226,"high":187,"low":2227,"close":2172,"change":1311,"percent_change":1064,"volume":2228,"transactions":9,"vwap":2172},"2025-07-10",11.48,11.36,162700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":593,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-07-09",11.76,11.838,11.32,11.5,-2.62,264500,{"date":2238,"open":2239,"high":197,"low":2240,"close":2241,"change":2108,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-07-08",11.26,11.2,11.81,4.79,271400,{"date":2245,"open":2241,"high":2241,"low":2240,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-07-07",11.27,-0.5,-4.25,455800,{"date":2251,"open":2076,"high":2252,"low":2253,"close":2254,"change":1311,"percent_change":956,"volume":2255,"transactions":9,"vwap":2254},"2025-07-03",12.081,11.614,11.77,169500,{"date":2257,"open":2231,"high":2116,"low":2076,"close":2258,"change":749,"percent_change":259,"volume":2259,"transactions":9,"vwap":2258},"2025-07-02",11.82,97900,{"date":2261,"open":18,"high":2262,"low":2263,"close":16,"change":708,"percent_change":1624,"volume":2264,"transactions":9,"vwap":16},"2025-07-01",11.88,11.495,347500,{"date":2266,"open":207,"high":218,"low":2180,"close":15,"change":311,"percent_change":2267,"volume":2268,"transactions":9,"vwap":15},"2025-06-30",-1.43,253400,{"date":2270,"open":2231,"high":2271,"low":2180,"close":2272,"change":467,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-06-27",11.97,11.85,0.77,169900,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2231,"change":363,"percent_change":687,"volume":2279,"transactions":9,"vwap":2231},"2025-06-26",11.54,11.883,246900,{"date":2281,"open":2171,"high":217,"low":2282,"close":2283,"change":956,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-06-25",11.485,11.55,-3.51,167300,{"date":2287,"open":18,"high":1807,"low":18,"close":2271,"change":678,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2271},"2025-06-24",3.91,202800,{"date":2291,"open":2050,"high":208,"low":2227,"close":2292,"change":301,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-06-23",11.52,-1.54,219500,{"date":2296,"open":2297,"high":2298,"low":2178,"close":2178,"change":1595,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2178},"2025-06-20",12.27,12.424,-4.26,111200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":1807,"change":457,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1807},"2025-06-18",11.93,12.52,11.914,2.86,143000,{"date":2309,"open":2125,"high":2074,"low":15,"close":2262,"change":545,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2262},"2025-06-17",-1.57,237700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":218,"change":897,"percent_change":2317,"volume":2318,"transactions":9,"vwap":218},"2025-06-16",12.43,12.594,12.03,-2.11,43400,{"date":2320,"open":2144,"high":2321,"low":2131,"close":2083,"change":1475,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2083},"2025-06-13",12.61,-3.07,201400,{"date":2325,"open":2326,"high":492,"low":2326,"close":492,"change":860,"percent_change":2327,"volume":2328,"transactions":9,"vwap":492},"2025-06-12",12.38,2.25,192000,{"date":2330,"open":2100,"high":2331,"low":2083,"close":2332,"change":301,"percent_change":2267,"volume":2333,"transactions":9,"vwap":2332},"2025-06-11",12.734,12.44,252600,{"date":2335,"open":2336,"high":493,"low":2116,"close":2337,"change":394,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-06-10",12.17,12.62,3.87,253700,{"date":2341,"open":1821,"high":2088,"low":2342,"close":2148,"change":1157,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2148},"2025-06-09",12.02,-1.78,394200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":640,"percent_change":709,"volume":2351,"transactions":9,"vwap":2350},"2025-06-06",12.39,12.578,11.995,12.37,170200,{"date":2353,"open":2354,"high":2355,"low":2173,"close":2297,"change":1955,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2297},"2025-06-05",11.87,12.288,3.54,234100,{"date":2359,"open":2304,"high":2360,"low":2173,"close":2272,"change":2026,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2272},"2025-06-04",12.57,-5.58,303300,{"date":2364,"open":2365,"high":2094,"low":2366,"close":2367,"change":749,"percent_change":553,"volume":2368,"transactions":9,"vwap":2367},"2025-06-03",12.47,12.42,12.55,240100,{"date":2370,"open":2371,"high":510,"low":2372,"close":2137,"change":537,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2137},"2025-06-02",13.04,12.45,-3.69,305100,{"date":2376,"open":2377,"high":421,"low":2378,"close":2379,"change":1595,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-05-30",13.47,12.92,13.01,-3.84,485000,{"date":2383,"open":299,"high":2384,"low":2385,"close":421,"change":362,"percent_change":1287,"volume":2386,"transactions":9,"vwap":421},"2025-05-29",13.645,13.2,273000,{"date":2388,"open":414,"high":414,"low":464,"close":402,"change":545,"percent_change":2389,"volume":2390,"transactions":9,"vwap":402},"2025-05-28",-1.39,315700,{"date":2392,"open":300,"high":288,"low":226,"close":2393,"change":708,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-05-27",13.69,0.88,469100,{"date":2397,"open":2398,"high":429,"low":247,"close":2399,"change":240,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-05-23",13.33,13.57,-0.51,635700,{"date":2403,"open":520,"high":961,"low":464,"close":309,"change":1358,"percent_change":2327,"volume":1765,"transactions":9,"vwap":309},"2025-05-22",{"date":2405,"open":390,"high":332,"low":2398,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-05-21",13.34,-0.58,-4.17,361700,{"date":2411,"open":2412,"high":447,"low":423,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-05-20",13.39,13.92,0.44,3.26,282900,{"date":2418,"open":2419,"high":298,"low":2379,"close":2420,"change":53,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-05-19",13.09,13.48,3.77,425800,{"date":2424,"open":227,"high":475,"low":2425,"close":483,"change":742,"percent_change":2426,"volume":2427,"transactions":9,"vwap":483},"2025-05-16",12.755,-1.52,231800,{"date":2429,"open":483,"high":414,"low":2337,"close":475,"change":975,"percent_change":1129,"volume":2430,"transactions":9,"vwap":475},"2025-05-15",345500,{"date":2432,"open":2433,"high":401,"low":2350,"close":227,"change":122,"percent_change":2434,"volume":2435,"transactions":9,"vwap":227},"2025-05-14",12.75,1.95,679000,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2149,"change":394,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2149},"2025-05-13",12.3,12.97,3.8,298200,{"date":2443,"open":195,"high":2444,"low":2445,"close":1821,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1821},"2025-05-12",12.49,11.79,0.52,4.39,542200,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2173,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2173},"2025-05-09",10.85,11.969,0.96,8.82,661700,{"date":2457,"open":2458,"high":2203,"low":2000,"close":1999,"change":112,"percent_change":841,"volume":2459,"transactions":9,"vwap":1999},"2025-05-08",10.99,179200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2052,"change":363,"percent_change":1261,"volume":2465,"transactions":9,"vwap":2052},"2025-05-07",10.63,11.03,10.44,207800,{"date":2467,"open":1994,"high":2468,"low":2469,"close":1998,"change":342,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1998},"2025-05-06",10.69,10.28,3.19,220000,{"date":2473,"open":2464,"high":2474,"low":1994,"close":2475,"change":841,"percent_change":1496,"volume":2476,"transactions":9,"vwap":2475},"2025-05-05",10.745,10.35,222600,{"date":2478,"open":2010,"high":2479,"low":2480,"close":2464,"change":1128,"percent_change":1088,"volume":2481,"transactions":9,"vwap":2464},"2025-05-02",10.57,10.295,202900,{"date":2483,"open":1992,"high":2052,"low":2480,"close":1994,"change":1070,"percent_change":2484,"volume":2485,"transactions":9,"vwap":1994},"2025-05-01",-2,144900,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2011,"change":1703,"percent_change":2491,"volume":2328,"transactions":9,"vwap":2011},"2025-04-30",10.82,10.9,10.49,-4.02,{"date":2493,"open":2489,"high":2494,"low":2495,"close":2496,"change":1075,"percent_change":784,"volume":2497,"transactions":9,"vwap":2496},"2025-04-29",11.115,10.78,10.95,222400,{"date":2499,"open":2046,"high":2500,"low":2501,"close":2489,"change":1024,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2489},"2025-04-28",11.125,10.7,-1,139900,{"date":2505,"open":2506,"high":2277,"low":2496,"close":2507,"change":301,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-04-25",11.14,11.01,-1.61,175600,{"date":2511,"open":2234,"high":2512,"low":1792,"close":2216,"change":301,"percent_change":1035,"volume":2513,"transactions":9,"vwap":2216},"2025-04-24",11.65,224200,{"date":2515,"open":2231,"high":19,"low":2240,"close":2516,"change":1952,"percent_change":1952,"volume":2517,"transactions":9,"vwap":2516},"2025-04-23",11.37,344300,{"date":180,"open":2216,"high":2185,"low":2519,"close":2516,"change":754,"percent_change":2520,"volume":2157,"transactions":9,"vwap":2516},11.09,1.61]