[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMBT":3,"homepage-market-summary":33,"stock-historical-CMBT":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"CMBT","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},"CMB.TECH NV","NYSE",null,"Common Stock","CMB.Tech NV owns and operates a fleet of vessels for international maritime shipping and storage of crude oil and petroleum products. It generate a large parts of their revenue from voyage charters, including vessels in pools that predominantly perform voyage charters. The company organizes itself into three divisons: the Marine division, the H2 Infra division and the H2 Industry division. The Marine Division derives maximum revenue which builds, owns, operates and designs a wide range of low and zerocarbon ships and features a fleet with vessels such as Crew Transfer Vessels, ferries, Commissioning Service Operations Vessels, and tugboats, alongside ammonia-powered large bulk carriers, container ships, chemical and crude oil tankers.","2,826",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},2.2166,0.44,"Irregular",{"close":19,"open":20,"high":21,"low":22,"prev_close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},19.85,19.61,19.86,19.44,0.24,1.22,729632.658144,9810,19.6561,20.82,8.875,1700082.335269304,91.9,2940,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":28,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},7.78,1550047,565767083.817326,123.79,"2025-04-22",[185,186,196,207,218,229,240,251,262,272,281,291,301,311,321,331,339,348,357,367,373,383,393,402,412,420,429,439,448,455,466,476,486,495,505,516,525,536,546,557,567,576,583,593,603,614,625,636,646,657,665,675,685,694,704,713,720,726,735,743,750,756,762,768,776,784,790,797,804,813,821,830,834,841,849,856,862,868,874,881,887,893,901,908,914,921,926,931,939,947,953,961,968,974,980,988,991,997,1001,1007,1013,1020,1024,1028,1033,1040,1047,1055,1063,1070,1078,1086,1093,1101,1109,1117,1124,1133,1138,1146,1152,1160,1167,1175,1181,1187,1193,1201,1209,1215,1219,1223,1228,1234,1240,1247,1255,1260,1265,1270,1277,1285,1293,1300,1305,1311,1318,1327,1333,1341,1348,1352,1360,1366,1373,1379,1385,1392,1399,1404,1410,1417,1424,1428,1433,1440,1446,1453,1459,1463,1468,1472,1478,1483,1490,1498,1505,1513,1520,1527,1534,1540,1545,1553,1559,1567,1575,1582,1590,1596,1604,1611,1615,1623,1629,1637,1644,1650,1657,1662,1668,1672,1678,1685,1692,1698,1704,1711,1719,1726,1734,1743,1751,1757,1763,1767,1773,1780,1787,1791,1797,1803,1808,1814,1819,1824,1830,1837,1843,1851,1857,1861,1867,1870,1877,1883,1887,1891,1896,1899,1903,1907,1910,1915,1920,1925,1929,1934,1939,1945,1951,1957,1963,1967,1972,1978,1985,1989,1994,1998,2003,2008,2011,2014,2020,2024,2028,2032,2036,2040,2044,2050,2055,2062,2068,2076,2084,2092,2098,2105,2111,2118,2126,2133,2138,2143,2151,2154,2160,2164,2168,2172,2175,2180,2184,2189,2195,2199,2204,2208,2211,2214,2219,2222,2227,2230,2234,2237,2242,2246,2249,2254,2258,2262,2266,2269,2273,2277,2281,2284,2287,2291,2295,2298,2301,2305,2310,2315,2319,2322,2327,2330,2335,2338,2341,2345,2349,2352,2356,2360,2365,2371,2375,2379,2385,2389,2392,2395,2398,2401,2405,2408,2413,2418,2422,2426,2430,2434,2439,2442,2447,2450,2455,2462,2466],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",19.06,19.66,19.045,0.68,3.59,710072.523042,10204,19.4672,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",19.09,19.3,18.855,18.93,-0.02,-0.11,1926273.024231,17087,19.0321,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",18.83,19.12,18.76,18.95,-0.1,-0.52,1231131.301245,17730,18.9059,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",19.29,19.36,19.015,19.05,0.04,0.21,705387.390315,10650,19.1552,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",18.79,19.19,18.69,19.01,-0.03,-0.16,857739.687358,10965,18.9451,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",19,19.37,18.9225,19.04,-0.12,-0.63,1244007.958973,16959,19.1538,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",19.4,19.45,18.96,19.16,-0.18,-0.93,715331.078233,10275,19.139,{"date":263,"open":264,"high":265,"low":210,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",19.27,19.6,19.34,-0.32,-1.63,1150168.545098,14756,19.426,{"date":273,"open":274,"high":275,"low":276,"close":189,"change":247,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",19.75,20.27,19.62,-3.1,994374.266324,13217,19.8241,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":246,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",20.21,20.375,20.07,20.29,-0.59,601921.295102,8077,20.2209,{"date":292,"open":293,"high":28,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",20.38,20.31,20.41,0.75,3.81,1543563.595918,15214,20.5524,{"date":302,"open":303,"high":304,"low":305,"close":189,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",19.52,19.97,19.48,0.1,0.51,673358.703484,8905,19.7817,{"date":312,"open":221,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",19.67,19.22,19.56,0.14,0.72,1061271.774625,11521,19.5263,{"date":322,"open":266,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",19.495,19.07,19.42,-0.06,-0.31,983944.03791,12675,19.3213,{"date":332,"open":333,"high":20,"low":334,"close":305,"change":306,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",19.25,19.2,0.52,1269816.691129,9679,19.4319,{"date":340,"open":333,"high":341,"low":334,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",19.43,19.38,0.03,0.16,1231851.655121,10105,19.3505,{"date":349,"open":350,"high":323,"low":188,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",19.49,19.35,0.12,0.62,1009321.05054,13443,19.32,{"date":358,"open":359,"high":360,"low":314,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",19.82,19.9051,19.23,-0.26,-1.33,1448419.545496,17537,19.3836,{"date":368,"open":199,"high":20,"low":199,"close":350,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":254},"2026-09-04",0.79,4.22,1587472.651918,16255,{"date":374,"open":375,"high":245,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",18.91,18.5,18.7,-0.05,-0.27,1149622.820683,13415,18.7579,{"date":384,"open":376,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",18.795,18.4,18.75,0.48,2.63,2228218.878545,21613,18.6145,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":115,"percent_change":378,"volume":399,"transactions":400,"vwap":401},"2026-09-01",18.28,18.55,18.11,18.27,964244.064337,11819,18.3309,{"date":403,"open":404,"high":405,"low":406,"close":395,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",18.82,18.85,18.1,-0.07,-0.38,1044452.417717,12326,18.3575,{"date":413,"open":414,"high":405,"low":398,"close":415,"change":416,"percent_change":150,"volume":417,"transactions":418,"vwap":419},"2026-08-28",18.58,18.35,0.07,874110.238569,12127,18.4349,{"date":421,"open":422,"high":423,"low":422,"close":395,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",17.78,18.415,0.63,3.57,1656371.881316,20528,18.2128,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":214,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",17.91,18.045,17.515,17.65,-2.86,1610743.453817,17859,17.7378,{"date":440,"open":406,"high":441,"low":442,"close":443,"change":444,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",18.26,17.95,18.17,0,867427.799299,13232,18.122,{"date":449,"open":442,"high":450,"low":451,"close":443,"change":352,"percent_change":140,"volume":452,"transactions":453,"vwap":454},"2026-08-24",18.195,17.94,817933.825306,12369,18.0789,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",18,18.52,17.99,18.05,0.43,2.44,1202534.808528,13116,18.1937,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",17.85,17.49,17.62,-0.24,-1.34,742385.9079,10747,17.6795,{"date":477,"open":478,"high":459,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",17.82,17.74,17.86,0.37,2.12,1107566.088467,14133,17.8679,{"date":487,"open":488,"high":489,"low":490,"close":469,"change":352,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",17.4,17.58,17.16,0.69,704143.633162,10635,17.418,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":296,"volume":502,"transactions":503,"vwap":504},"2026-08-17",17.45,17.54,17.29,17.37,0.13,668011.065487,10987,17.4217,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",17.11,17.3,17.03,17.24,0.28,1.65,839056.603126,11395,17.2043,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":225,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",16.76,17.175,16.96,1.25,598265.725758,8843,17.0333,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",16.11,16.85,16.105,16.75,0.45,2.76,1358551.989173,14687,16.6119,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",16.65,16.05,16.3,0.2,1.24,1355337.044087,13485,16.2954,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",16.54,16.59,16.08,16.1,-0.19,-1.17,840652.903312,9666,16.2578,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":246,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",16.5,16.68,16.15,16.29,-0.73,793589.786283,9129,16.3169,{"date":568,"open":540,"high":559,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",16.23,16.41,0.5,3.14,1021134.253317,10726,16.391,{"date":577,"open":578,"high":98,"low":579,"close":579,"change":115,"percent_change":326,"volume":580,"transactions":581,"vwap":582},"2026-08-05",16.46,15.91,1636414.733911,19788,16.0807,{"date":584,"open":585,"high":540,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",16.22,15.855,15.92,-0.33,-2.03,706156.303361,11371,16.0046,{"date":594,"open":562,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",16.4,15.96,16.25,0.09,0.56,731345.064009,11899,16.203,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",16.14,16.31,16.07,16.16,0.15,0.94,620299.561839,9130,16.1752,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",15.65,16.09,15.58,16.01,0.42,2.69,836258.931185,11717,15.9221,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",15.73,15.85,15.49,15.59,0.19,1.23,535509.160655,9889,15.627,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":501,"volume":643,"transactions":644,"vwap":645},"2026-07-28",15.36,15.595,15.285,15.4,0.02,554118.47352,9194,15.4091,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",15.18,15.54,15.12,15.38,-0.36,-2.29,625532.747209,9887,15.3605,{"date":658,"open":649,"high":659,"low":649,"close":660,"change":501,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",15.975,15.74,0.83,679069.958561,10818,15.7609,{"date":666,"open":629,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",15.705,15.43,15.61,0.27,1.76,392715.255709,7280,15.5931,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",15.67,15.3,15.34,-0.25,-1.6,547320.525633,8788,15.3939,{"date":686,"open":687,"high":688,"low":689,"close":630,"change":307,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",15.26,15.625,15.06,3.38,796802.508467,11477,15.5066,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":352,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",14.93,15.275,14.92,15.08,0.8,725025.970872,11517,15.1515,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-17",15.25,15.27,14.83,14.96,-0.53,-3.42,931000,{"date":714,"open":715,"high":716,"low":715,"close":629,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":629},"2026-07-16",15.35,15.813,-0.09,-0.58,842900,{"date":721,"open":627,"high":722,"low":679,"close":618,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":618},"2026-07-15",15.75,-0.2,-1.27,576100,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-14",15.69,16.02,15.66,15.78,0.34,2.2,921400,{"date":736,"open":737,"high":579,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-13",15.87,15.435,15.44,-0.13,-0.83,908900,{"date":744,"open":745,"high":639,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",15,15.57,0.64,4.29,1028600,{"date":751,"open":75,"high":739,"low":752,"close":696,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":696},"2026-07-09",14.795,-0.57,-3.68,1249100,{"date":757,"open":758,"high":618,"low":687,"close":759,"change":511,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-08",15.41,15.5,1.84,765600,{"date":763,"open":764,"high":638,"low":699,"close":765,"change":766,"percent_change":416,"volume":767,"transactions":9,"vwap":765},"2026-07-07",15.14,15.22,0.01,888300,{"date":769,"open":770,"high":771,"low":708,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",14.95,15.45,15.21,0.65,4.46,1373500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":307,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-02",14.76,14.98,14.51,14.56,3.63,1245700,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":110,"percent_change":461,"volume":789,"transactions":9,"vwap":788},"2026-07-01",13.99,14.29,14.05,984800,{"date":791,"open":792,"high":793,"low":794,"close":786,"change":717,"percent_change":795,"volume":796,"transactions":9,"vwap":786},"2026-06-30",14.08,14.33,13.895,-0.64,1790500,{"date":798,"open":799,"high":800,"low":801,"close":792,"change":202,"percent_change":802,"volume":803,"transactions":9,"vwap":792},"2026-06-29",14.42,14.61,14.04,-0.14,1182400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-26",14.23,14.43,13.935,14.1,-0.47,-3.23,1642600,{"date":814,"open":815,"high":706,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-25",15.04,14.385,14.57,-0.89,-5.76,1514500,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-24",15.77,15.84,15.341,15.46,-0.5,-3.13,922100,{"date":831,"open":707,"high":607,"low":707,"close":596,"change":491,"percent_change":832,"volume":833,"transactions":9,"vwap":596},"2026-06-23",4.52,1350300,{"date":835,"open":836,"high":837,"low":836,"close":707,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":707},"2026-06-22",14.69,15.385,0.85,5.89,1835900,{"date":842,"open":843,"high":844,"low":845,"close":799,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":799},"2026-06-18",14.25,14.46,13.988,-0.29,-1.97,1494800,{"date":850,"open":650,"high":650,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-17",14.68,14.71,-0.37,-2.45,1061400,{"date":857,"open":758,"high":771,"low":858,"close":699,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":699},"2026-06-16",14.91,-0.35,-2.27,1089100,{"date":863,"open":864,"high":865,"low":648,"close":668,"change":407,"percent_change":866,"volume":867,"transactions":9,"vwap":668},"2026-06-15",15.42,15.51,-0.45,1315400,{"date":869,"open":870,"high":759,"low":871,"close":759,"change":599,"percent_change":872,"volume":873,"transactions":9,"vwap":759},"2026-06-12",14.84,14.782,3.75,784500,{"date":875,"open":689,"high":876,"low":877,"close":878,"change":416,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-11",15.28,14.89,14.94,0.47,1039700,{"date":882,"open":851,"high":883,"low":800,"close":884,"change":885,"percent_change":632,"volume":886,"transactions":9,"vwap":884},"2026-06-10",15.155,14.87,0.18,1366300,{"date":888,"open":844,"high":889,"low":890,"close":836,"change":511,"percent_change":891,"volume":892,"transactions":9,"vwap":836},"2026-06-09",14.705,14.38,1.94,1496300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":853,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-08",14.74,14.86,14.335,14.41,-2.5,1375000,{"date":902,"open":799,"high":903,"low":904,"close":905,"change":732,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-05",14.9,14.34,14.78,2.35,1451300,{"date":909,"open":910,"high":911,"low":807,"close":912,"change":853,"percent_change":899,"volume":913,"transactions":9,"vwap":912},"2026-06-04",14.66,14.8,14.44,1327300,{"date":915,"open":817,"high":916,"low":807,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",15.02,14.81,-0.55,-3.58,1499000,{"date":922,"open":923,"high":923,"low":765,"close":638,"change":846,"percent_change":924,"volume":925,"transactions":9,"vwap":638},"2026-06-02",15.55,-1.85,1447200,{"date":927,"open":739,"high":728,"low":928,"close":616,"change":885,"percent_change":929,"volume":930,"transactions":9,"vwap":616},"2026-06-01",15.37,1.16,1607100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":326,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-29",15.29,15.645,15.255,15.47,-0.39,1651500,{"date":940,"open":941,"high":942,"low":865,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-28",15.9,15.93,15.53,-0.22,-1.4,1644000,{"date":948,"open":569,"high":949,"low":730,"close":722,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":722},"2026-05-27",16.36,-0.67,-4.08,2036100,{"date":954,"open":560,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-26",16.83,16.34,16.42,-0.43,-2.55,1663300,{"date":962,"open":963,"high":964,"low":965,"close":528,"change":327,"percent_change":966,"volume":967,"transactions":9,"vwap":528},"2026-05-22",16.87,16.959,16.53,-1.81,1646600,{"date":969,"open":970,"high":971,"low":972,"close":490,"change":213,"percent_change":718,"volume":973,"transactions":9,"vwap":490},"2026-05-21",17.5,17.72,17.125,1961200,{"date":975,"open":976,"high":488,"low":538,"close":977,"change":773,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-20",16.725,17.26,3.91,3936300,{"date":981,"open":982,"high":983,"low":737,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-19",16,17.075001,16.61,1.55,10.29,7537200,{"date":989,"open":698,"high":883,"low":884,"close":689,"change":352,"percent_change":700,"volume":990,"transactions":9,"vwap":689},"2026-05-18",1762900,{"date":992,"open":993,"high":994,"low":995,"close":878,"change":224,"percent_change":670,"volume":996,"transactions":9,"vwap":878},"2026-05-15",14.73,14.975,14.63,934100,{"date":998,"open":698,"high":699,"low":708,"close":903,"change":999,"percent_change":710,"volume":1000,"transactions":9,"vwap":903},"2026-05-14",-0.08,907700,{"date":1002,"open":936,"high":746,"low":1003,"close":779,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":779},"2026-05-13",14.845,-0.17,-1.12,1864500,{"date":1008,"open":870,"high":1009,"low":895,"close":1010,"change":150,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-12",15.19,15.15,2.57,1509900,{"date":1014,"open":1015,"high":764,"low":1016,"close":1017,"change":326,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-11",15.07,14.665,14.77,-0.4,1160700,{"date":1021,"open":1022,"high":994,"low":895,"close":708,"change":416,"percent_change":879,"volume":1023,"transactions":9,"vwap":708},"2026-05-08",14.75,886300,{"date":1025,"open":779,"high":745,"low":1026,"close":778,"change":202,"percent_change":802,"volume":1027,"transactions":9,"vwap":778},"2026-05-07",14.651,1085200,{"date":1029,"open":916,"high":697,"low":1030,"close":905,"change":859,"percent_change":1031,"volume":1032,"transactions":9,"vwap":905},"2026-05-06",14.695,-2.31,1741100,{"date":1034,"open":650,"high":1035,"low":698,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-05",15.23,15.13,0.88,6.18,2412100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":843,"change":335,"percent_change":1045,"volume":1046,"transactions":9,"vwap":843},"2026-05-04",14.17,14.49,14.11,3.79,2090700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":846,"volume":1054,"transactions":9,"vwap":1052},"2026-05-01",13.76,13.77,13.52,13.73,-0.04,650100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1050,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1050},"2026-04-30",13.56,13.805,13.485,0.33,2.46,1063900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":541,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-29",13.32,13.44,13.255,1.51,1528400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":416,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-28",13.28,13.35,13.115,13.24,0.53,1572300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":145,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-27",12.92,13.175,12.84,13.17,2.49,1605100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":202,"percent_change":236,"volume":1092,"transactions":9,"vwap":1091},"2026-04-24",12.83,12.86,12.62,12.85,1689500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":213,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-23",12.98,13.1,12.845,12.87,-0.77,1097000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":353,"volume":1108,"transactions":9,"vwap":1106},"2026-04-22",13.16,13.165,12.63,12.97,0.08,1577600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":866,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-21",13.5,13.59,12.82,12.89,-3.37,1593100,{"date":1118,"open":1119,"high":1120,"low":1088,"close":1121,"change":125,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-20",13.13,13.385,13.34,1.91,1280800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-17",13.3,13.36,12.975,13.09,0.17,1.32,1555800,{"date":1134,"open":1135,"high":1136,"low":1082,"close":1080,"change":552,"percent_change":1137,"volume":755,"transactions":9,"vwap":1080},"2026-04-16",13.05,13.085,-1.45,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":631,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-15",13.4,13.47,13.01,13.11,1.47,1983500,{"date":1147,"open":1148,"high":1081,"low":1098,"close":1080,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1080},"2026-04-14",13,0.26,2.05,1741400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":541,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-13",12.52,12.795,12.48,12.66,1.61,1860400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":846,"percent_change":860,"volume":1166,"transactions":9,"vwap":1165},"2026-04-10",12.61,12.79,12.295,12.46,1459200,{"date":1168,"open":1148,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-09",13.03,12.7,12.75,-0.28,-2.15,1224800,{"date":1176,"open":1090,"high":1177,"low":1178,"close":1169,"change":461,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1169},"2026-04-08",13.04,12.4,3.41,1430100,{"date":1182,"open":1096,"high":1083,"low":1183,"close":1184,"change":810,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-07",12.525,12.6,-3.6,1745700,{"date":1188,"open":1114,"high":1189,"low":1190,"close":1191,"change":1130,"percent_change":1131,"volume":1192,"transactions":9,"vwap":1191},"2026-04-06",13.08,12.73,13.07,777500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":481,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-02",12.38,13.095,12.28,12.9,2.95,2026400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":246,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-01",12.65,12.755,12.51,12.53,-0.95,1423200,{"date":1210,"open":1206,"high":1190,"low":1211,"close":1203,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1203},"2026-03-31",12.43,0.22,1.77,3035500,{"date":1216,"open":1171,"high":1091,"low":1195,"close":1211,"change":723,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1211},"2026-03-30",-1.58,1117500,{"date":1220,"open":1184,"high":1091,"low":1221,"close":1105,"change":326,"percent_change":810,"volume":1222,"transactions":9,"vwap":1105},"2026-03-27",12.56,753800,{"date":1224,"open":1157,"high":1225,"low":1090,"close":1226,"change":235,"percent_change":471,"volume":1227,"transactions":9,"vwap":1226},"2026-03-26",12.995,12.69,1342400,{"date":1229,"open":1230,"high":1097,"low":1231,"close":1232,"change":1053,"percent_change":327,"volume":1233,"transactions":9,"vwap":1232},"2026-03-25",12.78,12.555,12.72,1180200,{"date":1235,"open":1236,"high":1230,"low":1165,"close":1237,"change":155,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-24",12.49,12.76,2.82,1336700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":631,"percent_change":985,"volume":1246,"transactions":9,"vwap":1245},"2026-03-23",12.19,12.64,12.17,12.41,1981400,{"date":1248,"open":1203,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-20",12.67,12.185,12.22,-0.62,-4.83,1560300,{"date":1256,"open":1154,"high":1257,"low":1258,"close":1082,"change":110,"percent_change":879,"volume":1259,"transactions":9,"vwap":1082},"2026-03-19",12.915,12.44,1677000,{"date":1261,"open":1184,"high":1177,"low":1262,"close":1230,"change":620,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1230},"2026-03-18",12.55,3.4,1546700,{"date":1266,"open":1262,"high":1162,"low":1164,"close":1267,"change":407,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-17",12.36,-0.56,1260400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1211,"change":335,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1211},"2026-03-16",12.12,12.435,12.11,4.37,2028600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":379,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-13",12.05,12.13,11.86,11.91,-2.22,1424800,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-12",12.77,12.15,12.18,-0.7,-5.43,2720500,{"date":1294,"open":1191,"high":1191,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-11",12.742,12.88,-0.34,-2.57,1419700,{"date":1301,"open":1302,"high":1057,"low":1083,"close":1303,"change":115,"percent_change":999,"volume":1304,"transactions":9,"vwap":1303},"2026-03-10",13.39,13.22,1527500,{"date":1306,"open":1142,"high":1307,"low":1308,"close":1309,"change":344,"percent_change":24,"volume":1310,"transactions":9,"vwap":1309},"2026-03-09",13.38,12.99,13.23,2049800,{"date":1312,"open":1313,"high":1314,"low":1113,"close":1191,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1191},"2026-03-06",12.94,13.225,-0.51,-3.76,2117800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-05",13.98,14,13.365,13.58,-0.54,-3.82,1933700,{"date":1328,"open":1321,"high":1329,"low":1330,"close":1331,"change":552,"percent_change":363,"volume":1332,"transactions":9,"vwap":1331},"2026-03-04",14.175,13.81,14.12,1923600,{"date":1334,"open":1335,"high":1336,"low":792,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-03",14.36,14.515,14.31,-0.41,-2.79,2904500,{"date":1342,"open":1343,"high":1017,"low":1344,"close":1345,"change":717,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-02",14.7,14.22,14.72,-0.61,2385500,{"date":1349,"open":1350,"high":696,"low":793,"close":917,"change":307,"percent_change":425,"volume":1351,"transactions":9,"vwap":917},"2026-02-27",14.39,2873700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":326,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-26",14.15,14.32,13.83,14.3,-0.42,4232600,{"date":1361,"open":1043,"high":1362,"low":1363,"close":1335,"change":723,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1335},"2026-02-25",14.58,14.16,-1.37,2290600,{"date":1367,"open":1368,"high":1369,"low":1331,"close":781,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":781},"2026-02-24",14.27,14.575,0.39,2.75,2253700,{"date":1374,"open":1375,"high":1042,"low":1376,"close":1042,"change":631,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1042},"2026-02-23",13.94,13.87,1.36,1232800,{"date":1380,"open":1050,"high":1381,"low":1382,"close":1320,"change":145,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1320},"2026-02-20",14.06,13.765,2.34,2406400,{"date":1386,"open":1051,"high":1387,"low":1388,"close":1389,"change":225,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-19",13.72,13.46,13.66,1.56,1828300,{"date":1393,"open":1112,"high":1052,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-18",13.405,13.45,0.23,1.74,2764200,{"date":1400,"open":1296,"high":1303,"low":1401,"close":1303,"change":481,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1303},"2026-02-17",12.735,2.88,2046000,{"date":1405,"open":1406,"high":1114,"low":1221,"close":1091,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1091},"2026-02-13",12.58,0.31,2.47,1826300,{"date":1411,"open":1135,"high":1412,"low":1413,"close":1414,"change":1358,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-12",13.06,12.42,12.54,-3.24,3832300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1419,"change":511,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1419},"2026-02-11",12.96,13.21,12.875,2.21,1549600,{"date":1425,"open":1226,"high":1171,"low":1262,"close":1426,"change":343,"percent_change":23,"volume":1427,"transactions":9,"vwap":1426},"2026-02-10",12.68,1090900,{"date":1429,"open":1406,"high":1232,"low":1430,"close":1203,"change":885,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1203},"2026-02-09",12.503,1.44,1337100,{"date":1434,"open":1435,"high":1236,"low":1436,"close":1437,"change":1438,"percent_change":1263,"volume":1439,"transactions":9,"vwap":1437},"2026-02-06",12.09,12.06,12.47,0.41,1181400,{"date":1441,"open":1274,"high":1442,"low":1443,"close":1436,"change":1004,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1436},"2026-02-05",12.355,12.02,-1.39,1464200,{"date":1447,"open":1205,"high":1448,"low":1449,"close":1450,"change":710,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-04",12.574,12.145,12.23,-4.15,2174800,{"date":1454,"open":1091,"high":1455,"low":1456,"close":1237,"change":944,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1237},"2026-02-03",12.895,12.535,-1.69,2684200,{"date":1460,"open":1184,"high":1177,"low":1211,"close":1095,"change":326,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1095},"2026-02-02",-0.46,2056200,{"date":1464,"open":1198,"high":1465,"low":1237,"close":1177,"change":352,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1177},"2026-01-30",13.159,0.93,2806700,{"date":1469,"open":1198,"high":1142,"low":1162,"close":1080,"change":631,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1080},"2026-01-29",1.49,2543000,{"date":1473,"open":1474,"high":1475,"low":1267,"close":1190,"change":1476,"percent_change":832,"volume":1477,"transactions":9,"vwap":1190},"2026-01-28",12.37,12.8,0.55,3529200,{"date":1479,"open":1480,"high":1258,"low":1274,"close":1289,"change":388,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1289},"2026-01-27",12.2,4.1,3031400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":885,"percent_change":1390,"volume":1489,"transactions":9,"vwap":1488},"2026-01-26",11.84,11.94,11.68,11.7,1851600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":344,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-23",11.54,11.715,11.465,11.52,1.41,1365400,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":408,"percent_change":1415,"volume":1504,"transactions":9,"vwap":1503},"2026-01-22",11.58,11.66,11.31,11.36,1854100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":155,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-21",11.64,11.765,11.525,11.74,3.07,1826700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":999,"percent_change":1290,"volume":1519,"transactions":9,"vwap":1518},"2026-01-20",11.37,11.495,11.29,11.39,1130400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":378,"percent_change":958,"volume":1526,"transactions":9,"vwap":1525},"2026-01-16",11.57,11.745,11.455,11.47,1373100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1495,"change":246,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1495},"2026-01-15",11.4,11.55,11.16,-1.03,2086200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1507,"change":115,"percent_change":717,"volume":1539,"transactions":9,"vwap":1507},"2026-01-14",11.69,11.85,11.56,2165300,{"date":1541,"open":1517,"high":1487,"low":1517,"close":1542,"change":307,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-13",11.65,4.58,2361700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":362,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-12",11.09,11.18,10.86,11.14,-2.28,3619900,{"date":1554,"open":1515,"high":1555,"low":1556,"close":1529,"change":352,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1529},"2026-01-09",11.415,11.135,1.06,3837500,{"date":1560,"open":1561,"high":1503,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-08",11,10.935,11.28,0.7,6.62,7332100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":135,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-07",10.03,10.625,10.01,10.58,7.96,3352600,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":541,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-06",9.73,10.125,9.8,2.08,2728700,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":316,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-05",9.62,9.76,9.555,9.6,1.48,1624900,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":552,"percent_change":847,"volume":1595,"transactions":9,"vwap":1594},"2026-01-02",9.86,9.37,9.46,2195300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":352,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-31",9.48,9.665,9.47,9.65,1.26,1143300,{"date":1605,"open":1577,"high":1606,"low":1607,"close":1608,"change":723,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-30",9.75,9.5,9.53,-2.06,1341400,{"date":1612,"open":1584,"high":1613,"low":1584,"close":1577,"change":343,"percent_change":1407,"volume":1614,"transactions":9,"vwap":1577},"2025-12-29",9.83,1088400,{"date":1616,"open":1617,"high":1606,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-26",9.61,9.535,9.7,0.11,1.15,966200,{"date":1624,"open":1625,"high":1587,"low":1594,"close":1626,"change":306,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-24",9.57,9.59,1.05,450400,{"date":1630,"open":1631,"high":1632,"low":1600,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-23",9.52,9.585,9.49,-0.23,-2.37,1903700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":352,"percent_change":521,"volume":1643,"transactions":9,"vwap":1642},"2025-12-22",9.63,9.78,9.56,9.72,1173500,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1587,"change":352,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1587},"2025-12-19",9.42,9.645,1.27,1409100,{"date":1651,"open":1601,"high":1652,"low":1653,"close":1598,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1598},"2025-12-18",9.67,9.465,-0.21,-2.17,1460400,{"date":1658,"open":1619,"high":1659,"low":1633,"close":1660,"change":326,"percent_change":1252,"volume":1661,"transactions":9,"vwap":1660},"2025-12-17",9.795,9.69,1583500,{"date":1663,"open":1664,"high":1665,"low":1577,"close":1606,"change":999,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1606},"2025-12-16",9.79,9.84,-0.81,1047600,{"date":1669,"open":1642,"high":1665,"low":1670,"close":1613,"change":344,"percent_change":512,"volume":1671,"transactions":9,"vwap":1613},"2025-12-15",9.68,1234000,{"date":1673,"open":1674,"high":1675,"low":1601,"close":1652,"change":1004,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1652},"2025-12-12",9.93,9.95,-1.73,2118100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1665,"change":1004,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1665},"2025-12-11",9.92,10,9.74,-1.7,1788300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1571,"change":723,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1571},"2025-12-10",10.15,10.169,9.855,-1.96,2311200,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1268,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-09",10.53,10.21,-5.2,2243300,{"date":1699,"open":1549,"high":1700,"low":1701,"close":1702,"change":1053,"percent_change":853,"volume":1703,"transactions":9,"vwap":1702},"2025-12-08",10.99,10.765,10.77,1899100,{"date":1705,"open":1549,"high":1706,"low":1707,"close":1708,"change":246,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-05",10.91,10.772,10.81,-1.1,1338700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":802,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-04",11.07,11.109,10.835,10.93,-1.26,1168200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1713,"change":125,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1713},"2025-12-03",11.19,11.32,11.05,2.31,1817200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":885,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-02",10.7,10.83,10.56,10.82,1.69,1442800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-01",10.97,11.01,10.61,10.64,-0.3,-2.74,2606200,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-28",10.55,11.055,10.94,0.81,8,4128600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1755,"change":202,"percent_change":723,"volume":1756,"transactions":9,"vwap":1755},"2025-11-26",10.16,10.47,10.13,3504400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1687,"change":444,"percent_change":444,"volume":1762,"transactions":9,"vwap":1687},"2025-11-25",10.02,10.28,9.97,2240900,{"date":1764,"open":1687,"high":1687,"low":1765,"close":1687,"change":306,"percent_change":49,"volume":1766,"transactions":9,"vwap":1687},"2025-11-24",9.87,2746800,{"date":1768,"open":1769,"high":1753,"low":1770,"close":1771,"change":766,"percent_change":306,"volume":1772,"transactions":9,"vwap":1771},"2025-11-21",9.96,9.835,10.05,3039600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1777,"change":236,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-20",10.3,10.49,10.04,-1.57,3319000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":511,"percent_change":1238,"volume":1786,"transactions":9,"vwap":1785},"2025-11-19",9.98,10.34,9.955,10.2,4386300,{"date":1788,"open":1587,"high":1789,"low":1641,"close":1680,"change":1130,"percent_change":1397,"volume":1790,"transactions":9,"vwap":1680},"2025-11-18",9.94,3654900,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1606,"change":326,"percent_change":1346,"volume":1796,"transactions":9,"vwap":1606},"2025-11-17",9.82,10.045,9.714,1927700,{"date":1798,"open":1639,"high":1799,"low":1631,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-14",9.81,-0.15,-1.51,2717000,{"date":1804,"open":1619,"high":1805,"low":1619,"close":1769,"change":145,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1769},"2025-11-13",10.26,3.32,4460000,{"date":1809,"open":1810,"high":1811,"low":1607,"close":1811,"change":1812,"percent_change":335,"volume":1813,"transactions":9,"vwap":1811},"2025-11-12",9.58,9.64,0.05,1521400,{"date":1815,"open":1642,"high":1816,"low":1626,"close":1626,"change":203,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1626},"2025-11-11",9.77,-1.13,1531200,{"date":1820,"open":1598,"high":1821,"low":1822,"close":1619,"change":225,"percent_change":1422,"volume":1823,"transactions":9,"vwap":1619},"2025-11-10",9.735,9.45,2574700,{"date":1825,"open":1826,"high":1633,"low":1827,"close":1633,"change":23,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1633},"2025-11-07",9.32,9.265,2.59,2017700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":609,"percent_change":512,"volume":1836,"transactions":9,"vwap":1835},"2025-11-06",9.16,9.31,9.14,9.25,1354600,{"date":1838,"open":1832,"high":1839,"low":1840,"close":1841,"change":766,"percent_change":1620,"volume":1842,"transactions":9,"vwap":1841},"2025-11-05",9.23,9.05,9.1,2106800,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":846,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-04",9.2,9.24,9.08,9.09,-3.09,2085600,{"date":1852,"open":1608,"high":1853,"low":1826,"close":1854,"change":267,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-03",9.55,9.38,-3.3,1640100,{"date":1858,"open":1646,"high":1642,"low":1826,"close":1619,"change":1407,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1619},"2025-10-31",3.3,2588500,{"date":1862,"open":1863,"high":1598,"low":1864,"close":1865,"change":444,"percent_change":444,"volume":1866,"transactions":9,"vwap":1865},"2025-10-30",9.33,9.28,9.39,1695600,{"date":1868,"open":1846,"high":1598,"low":1845,"close":1865,"change":511,"percent_change":1511,"volume":1869,"transactions":9,"vwap":1865},"2025-10-29",2801600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1872,"change":326,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1872},"2025-10-28",9.11,9.19,9.035,-0.65,2793800,{"date":1878,"open":1846,"high":1826,"low":1879,"close":1880,"change":236,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-27",9.13,9.17,-1.71,2360300,{"date":1884,"open":1587,"high":1584,"low":1826,"close":1863,"change":327,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1863},"2025-10-24",-3.22,2030400,{"date":1888,"open":1584,"high":1889,"low":1633,"close":1811,"change":316,"percent_change":1144,"volume":1890,"transactions":9,"vwap":1811},"2025-10-23",9.715,2481800,{"date":1892,"open":1839,"high":1893,"low":1873,"close":1607,"change":885,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1607},"2025-10-22",9.51,1.93,1885400,{"date":1897,"open":1584,"high":1584,"low":1864,"close":1826,"change":853,"percent_change":1325,"volume":1898,"transactions":9,"vwap":1826},"2025-10-21",1805700,{"date":1900,"open":1617,"high":1585,"low":1901,"close":1660,"change":110,"percent_change":353,"volume":1902,"transactions":9,"vwap":1660},"2025-10-20",9.563,1210800,{"date":1904,"open":1607,"high":1601,"low":1905,"close":1639,"change":444,"percent_change":444,"volume":1906,"transactions":9,"vwap":1639},"2025-10-17",9.41,1035500,{"date":1908,"open":1633,"high":1579,"low":1598,"close":1639,"change":541,"percent_change":482,"volume":1909,"transactions":9,"vwap":1639},"2025-10-16",1991900,{"date":1911,"open":1864,"high":1598,"low":1864,"close":1912,"change":885,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-15",9.43,1.95,1573300,{"date":1916,"open":1841,"high":1833,"low":1917,"close":1835,"change":1634,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1835},"2025-10-14",8.95,-2.43,2912900,{"date":1921,"open":1912,"high":1922,"low":1912,"close":1598,"change":511,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1598},"2025-10-13",9.91,3.04,3155500,{"date":1926,"open":1847,"high":1865,"low":1927,"close":1845,"change":352,"percent_change":1131,"volume":1928,"transactions":9,"vwap":1845},"2025-10-10",8.98,3478600,{"date":1930,"open":1931,"high":1845,"low":1932,"close":1847,"change":416,"percent_change":135,"volume":1933,"transactions":9,"vwap":1847},"2025-10-09",9.01,9,1701200,{"date":1935,"open":1936,"high":1937,"low":29,"close":1931,"change":213,"percent_change":1709,"volume":1938,"transactions":9,"vwap":1931},"2025-10-08",9.07,9.105,1960000,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1872,"change":327,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1872},"2025-10-07",9.29,9.049,-3.29,2292600,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1646,"change":642,"percent_change":225,"volume":1950,"transactions":9,"vwap":1646},"2025-10-06",9.35,9.44,9.3,1423400,{"date":1952,"open":1953,"high":1646,"low":1834,"close":1954,"change":125,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-03",9.18,9.4,2.73,1909100,{"date":1958,"open":1947,"high":1959,"low":1960,"close":1961,"change":552,"percent_change":589,"volume":1962,"transactions":9,"vwap":1961},"2025-10-02",9.36,9.04,9.15,2069800,{"date":1964,"open":1965,"high":1594,"low":1864,"close":1965,"change":378,"percent_change":710,"volume":1966,"transactions":9,"vwap":1965},"2025-10-01",9.34,1148900,{"date":1968,"open":1646,"high":1969,"low":1863,"close":1865,"change":1654,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1865},"2025-09-30",9.475,-2.19,1859800,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1587,"change":588,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1587},"2025-09-29",9.88,9.515,-3.32,2125600,{"date":1979,"open":1980,"high":1981,"low":1765,"close":1674,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1674},"2025-09-26",9.99,10.1,0.29,3.01,1445500,{"date":1986,"open":1665,"high":1987,"low":1632,"close":1811,"change":1338,"percent_change":951,"volume":1988,"transactions":9,"vwap":1811},"2025-09-25",9.89,2393200,{"date":1990,"open":1777,"high":1991,"low":1569,"close":1771,"change":1800,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1771},"2025-09-24",10.37,-1.47,2916200,{"date":1995,"open":1947,"high":1996,"low":1965,"close":1785,"change":1466,"percent_change":1569,"volume":1997,"transactions":9,"vwap":1785},"2025-09-23",10.23,6990500,{"date":1999,"open":1834,"high":1965,"low":1848,"close":2000,"change":416,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-09-22",9.27,0.76,2147600,{"date":2004,"open":1863,"high":1863,"low":2005,"close":1845,"change":327,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1845},"2025-09-19",9.125,-3.26,3201500,{"date":2009,"open":1626,"high":1639,"low":1969,"close":1893,"change":110,"percent_change":424,"volume":2010,"transactions":9,"vwap":1893},"2025-09-18",2288900,{"date":2012,"open":1865,"high":1607,"low":1965,"close":1822,"change":224,"percent_change":461,"volume":2013,"transactions":9,"vwap":1822},"2025-09-17",1919600,{"date":2015,"open":1652,"high":2016,"low":2017,"close":1905,"change":362,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1905},"2025-09-16",9.695,9.345,-2.69,2257700,{"date":2021,"open":1642,"high":1761,"low":2022,"close":1652,"change":766,"percent_change":306,"volume":2023,"transactions":9,"vwap":1652},"2025-09-15",9.66,3824200,{"date":2025,"open":1660,"high":1579,"low":1587,"close":2022,"change":511,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2022},"2025-09-12",2.99,3471900,{"date":2029,"open":1965,"high":1893,"low":1833,"close":1854,"change":213,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1854},"2025-09-11",-1.05,2046400,{"date":2033,"open":1652,"high":1585,"low":1954,"close":1598,"change":937,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1598},"2025-09-10",-3.95,1869200,{"date":2037,"open":1682,"high":1680,"low":1652,"close":1765,"change":481,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1765},"2025-09-09",3.89,3483000,{"date":2041,"open":1912,"high":1853,"low":1965,"close":1607,"change":1370,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1607},"2025-09-08",4.28,2734600,{"date":2045,"open":1932,"high":2046,"low":2047,"close":1872,"change":416,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1872},"2025-09-05",9.12,8.91,0.77,2551100,{"date":2051,"open":1834,"high":2052,"low":1960,"close":1960,"change":885,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1960},"2025-09-04",9.205,2.03,3635000,{"date":2056,"open":2057,"high":2047,"low":2058,"close":2059,"change":511,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-03",8.75,8.705,8.86,3.26,3016200,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":235,"percent_change":859,"volume":1462,"transactions":9,"vwap":2067},"2025-09-02",8.49,8.645,8.42,8.58,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1149,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-08-29",8.64,8.78,8.34,8.61,3.11,8343500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":16,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-08-28",8.2,8.48,7.99,8.35,5.56,10379200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":247,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-27",8.37,8.45,7.86,7.91,-7.38,9623500,{"date":2093,"open":2064,"high":2094,"low":2095,"close":2096,"change":203,"percent_change":724,"volume":2097,"transactions":9,"vwap":2096},"2025-08-26",8.73,8.44,8.54,4407100,{"date":2099,"open":2100,"high":2101,"low":2066,"close":2102,"change":1212,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-25",8.5,8.665,8.65,2.61,7405800,{"date":2106,"open":2070,"high":2107,"low":2108,"close":2108,"change":501,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-08-22",8.905,8.43,1.57,5482700,{"date":2112,"open":2113,"high":2114,"low":179,"close":2115,"change":1149,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-21",8.36,8.7,8.3,3.23,19766600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":379,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-08-20",8.41,8.74,7.9,8.04,-3.25,1566200,{"date":2127,"open":2128,"high":2129,"low":2115,"close":2130,"change":859,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-19",8.79,8.805,8.31,-4.04,311200,{"date":2134,"open":2087,"high":2058,"low":2113,"close":2135,"change":541,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-18",8.66,2.36,198600,{"date":2139,"open":2081,"high":2140,"low":2081,"close":2141,"change":1130,"percent_change":1150,"volume":2142,"transactions":9,"vwap":2141},"2025-08-15",8.57,8.46,207100,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-08-14",8.77,8.25,8.29,-0.49,-5.58,233400,{"date":2152,"open":2071,"high":1931,"low":2094,"close":2071,"change":378,"percent_change":753,"volume":2153,"transactions":9,"vwap":2071},"2025-08-13",180500,{"date":2155,"open":2128,"high":2156,"low":2157,"close":2158,"change":416,"percent_change":700,"volume":2159,"transactions":9,"vwap":2158},"2025-08-12",8.97,8.76,8.83,114500,{"date":2161,"open":1932,"high":1936,"low":2162,"close":2157,"change":327,"percent_change":711,"volume":2163,"transactions":9,"vwap":2157},"2025-08-11",8.707,88200,{"date":2165,"open":1954,"high":1607,"low":1936,"close":1936,"change":588,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1936},"2025-08-08",-3.51,97500,{"date":2169,"open":1598,"high":1608,"low":2170,"close":1954,"change":717,"percent_change":1207,"volume":2171,"transactions":9,"vwap":1954},"2025-08-07",9.372,110500,{"date":2173,"open":1853,"high":1587,"low":1912,"close":1633,"change":224,"percent_change":620,"volume":2174,"transactions":9,"vwap":1633},"2025-08-06",108000,{"date":2176,"open":2177,"high":1853,"low":1845,"close":1822,"change":670,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1822},"2025-08-05",9.21,2.94,142900,{"date":2181,"open":2047,"high":1864,"low":2047,"close":1953,"change":541,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1953},"2025-08-04",2.23,108100,{"date":2185,"open":1917,"high":2186,"low":2187,"close":1927,"change":1130,"percent_change":1894,"volume":2188,"transactions":9,"vwap":1927},"2025-08-01",9.02,8.82,59600,{"date":2190,"open":2191,"high":2186,"low":2192,"close":2192,"change":552,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-31",8.85,8.81,-2.11,64400,{"date":2196,"open":1880,"high":1835,"low":2197,"close":1932,"change":1654,"percent_change":1551,"volume":2198,"transactions":9,"vwap":1932},"2025-07-30",8.961,105700,{"date":2200,"open":1965,"high":1965,"low":2201,"close":2177,"change":213,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2177},"2025-07-29",9.155,-1.07,55600,{"date":2205,"open":1854,"high":1594,"low":2206,"close":1833,"change":235,"percent_change":267,"volume":2207,"transactions":9,"vwap":1833},"2025-07-28",9.22,83600,{"date":2209,"open":2000,"high":1959,"low":1953,"close":1965,"change":766,"percent_change":1620,"volume":2210,"transactions":9,"vwap":1965},"2025-07-25",73500,{"date":2212,"open":1826,"high":1593,"low":1846,"close":1863,"change":224,"percent_change":461,"volume":2213,"transactions":9,"vwap":1863},"2025-07-24",103800,{"date":2215,"open":2177,"high":1947,"low":2216,"close":1941,"change":316,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1941},"2025-07-23",9.175,1.53,126800,{"date":2220,"open":1847,"high":2206,"low":1847,"close":1961,"change":1812,"percent_change":1476,"volume":2221,"transactions":9,"vwap":1961},"2025-07-22",85300,{"date":2223,"open":1832,"high":2206,"low":2224,"close":1841,"change":213,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1841},"2025-07-21",9.06,-1.09,120200,{"date":2228,"open":1633,"high":1633,"low":1953,"close":1845,"change":1004,"percent_change":966,"volume":2229,"transactions":9,"vwap":1845},"2025-07-18",179000,{"date":2231,"open":1839,"high":1954,"low":1845,"close":1593,"change":352,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1593},"2025-07-17",1.3,42300,{"date":2235,"open":1826,"high":1863,"low":1846,"close":1835,"change":224,"percent_change":461,"volume":2236,"transactions":9,"vwap":1835},"2025-07-16",58200,{"date":2238,"open":1905,"high":2239,"low":2177,"close":2177,"change":1654,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2177},"2025-07-15",9.492,-2.23,66500,{"date":2243,"open":1893,"high":1587,"low":1954,"close":1646,"change":1654,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1646},"2025-07-14",-2.18,76800,{"date":2247,"open":1607,"high":1670,"low":1607,"close":1639,"change":306,"percent_change":1627,"volume":2248,"transactions":9,"vwap":1639},"2025-07-11",132000,{"date":2250,"open":1947,"high":1587,"low":2251,"close":1608,"change":670,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1608},"2025-07-10",9.26,2.92,83800,{"date":2255,"open":1607,"high":1631,"low":1961,"close":2251,"change":1172,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2251},"2025-07-09",-2.94,78400,{"date":2259,"open":1664,"high":1579,"low":1893,"close":2260,"change":680,"percent_change":959,"volume":2261,"transactions":9,"vwap":2260},"2025-07-08",9.54,92000,{"date":2263,"open":1626,"high":1759,"low":1608,"close":1664,"change":885,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1664},"2025-07-07",1.87,163900,{"date":2267,"open":1912,"high":1619,"low":1912,"close":1617,"change":885,"percent_change":1122,"volume":2268,"transactions":9,"vwap":1617},"2025-07-03",114300,{"date":2270,"open":1872,"high":1822,"low":1872,"close":1912,"change":130,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1912},"2025-07-02",4.43,64700,{"date":2274,"open":2224,"high":2177,"low":1932,"close":2275,"change":766,"percent_change":1620,"volume":2276,"transactions":9,"vwap":2275},"2025-07-01",9.03,68000,{"date":2278,"open":1845,"high":2279,"low":1932,"close":2186,"change":552,"percent_change":1609,"volume":2280,"transactions":9,"vwap":2186},"2025-06-30",9.248,58500,{"date":2282,"open":1947,"high":1947,"low":1832,"close":2177,"change":1053,"percent_change":958,"volume":2283,"transactions":9,"vwap":2177},"2025-06-27",34300,{"date":2285,"open":1835,"high":1947,"low":1880,"close":1835,"change":444,"percent_change":444,"volume":2286,"transactions":9,"vwap":1835},"2025-06-26",30500,{"date":2288,"open":1949,"high":1959,"low":1961,"close":1835,"change":407,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1835},"2025-06-25",-0.75,78200,{"date":2292,"open":1833,"high":2293,"low":1833,"close":1826,"change":378,"percent_change":710,"volume":2294,"transactions":9,"vwap":1826},"2025-06-24",9.399,157300,{"date":2296,"open":1948,"high":1584,"low":1959,"close":1593,"change":246,"percent_change":1717,"volume":2297,"transactions":9,"vwap":1593},"2025-06-23",65300,{"date":2299,"open":1893,"high":1647,"low":1653,"close":1633,"change":224,"percent_change":620,"volume":2300,"transactions":9,"vwap":1633},"2025-06-20",56200,{"date":2302,"open":1577,"high":1606,"low":1854,"close":1822,"change":362,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1822},"2025-06-18",-2.68,106200,{"date":2306,"open":1587,"high":1577,"low":1954,"close":2307,"change":670,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-06-17",9.71,2.86,110200,{"date":2311,"open":1631,"high":1652,"low":2312,"close":1948,"change":203,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1948},"2025-06-16",9.355,-1.15,80000,{"date":2316,"open":1810,"high":2317,"low":1646,"close":1853,"change":235,"percent_change":327,"volume":2318,"transactions":9,"vwap":1853},"2025-06-13",9.629,98800,{"date":2320,"open":1600,"high":1639,"low":1822,"close":1810,"change":115,"percent_change":213,"volume":2321,"transactions":9,"vwap":1810},"2025-06-12",114600,{"date":2323,"open":2324,"high":1675,"low":1607,"close":1626,"change":362,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1626},"2025-06-11",9.85,-2.64,125600,{"date":2328,"open":1681,"high":1681,"low":1822,"close":2324,"change":1620,"percent_change":120,"volume":2329,"transactions":9,"vwap":2324},"2025-06-10",93000,{"date":2331,"open":1601,"high":1640,"low":2332,"close":1682,"change":885,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1682},"2025-06-09",9.511,1.88,101200,{"date":2336,"open":1646,"high":1670,"low":1959,"close":1641,"change":316,"percent_change":1470,"volume":2337,"transactions":9,"vwap":1641},"2025-06-06",110900,{"date":2339,"open":1846,"high":1600,"low":1846,"close":1646,"change":670,"percent_change":1199,"volume":2340,"transactions":9,"vwap":1646},"2025-06-05",94400,{"date":2342,"open":1593,"high":1593,"low":1840,"close":1961,"change":680,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1961},"2025-06-04",-2.66,176100,{"date":2346,"open":2145,"high":1600,"low":2102,"close":1954,"change":353,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1954},"2025-06-03",7.06,169900,{"date":2350,"open":1960,"high":1937,"low":2094,"close":2071,"change":378,"percent_change":753,"volume":2351,"transactions":9,"vwap":2071},"2025-06-02",184700,{"date":2353,"open":1954,"high":1954,"low":2192,"close":2158,"change":859,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2158},"2025-05-30",-3.81,211300,{"date":2357,"open":2047,"high":1965,"low":2047,"close":1953,"change":670,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1953},"2025-05-29",3.03,131300,{"date":2361,"open":1880,"high":1880,"low":2362,"close":2047,"change":203,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2047},"2025-05-28",8.9,-1.22,89200,{"date":2366,"open":2275,"high":2367,"low":2368,"close":2186,"change":1130,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2186},"2025-05-27",9.146,8.853,1.92,147800,{"date":2372,"open":2373,"high":2047,"low":2102,"close":2191,"change":316,"percent_change":1158,"volume":2374,"transactions":9,"vwap":2191},"2025-05-23",8.71,104200,{"date":2376,"open":1840,"high":1848,"low":2377,"close":2373,"change":1634,"percent_change":1298,"volume":2378,"transactions":9,"vwap":2373},"2025-05-22",8.685,114800,{"date":2380,"open":1835,"high":1912,"low":2381,"close":2382,"change":267,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-05-21",8.925,8.94,-3.46,246800,{"date":2386,"open":1617,"high":1617,"low":1839,"close":2251,"change":362,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2251},"2025-05-20",-2.73,126400,{"date":2390,"open":1905,"high":1587,"low":1947,"close":1631,"change":766,"percent_change":1620,"volume":2391,"transactions":9,"vwap":1631},"2025-05-19",87800,{"date":2393,"open":1600,"high":1619,"low":1826,"close":1893,"change":1107,"percent_change":838,"volume":2394,"transactions":9,"vwap":1893},"2025-05-16",157500,{"date":2396,"open":1949,"high":2260,"low":1845,"close":1912,"change":343,"percent_change":145,"volume":2397,"transactions":9,"vwap":1912},"2025-05-15",102000,{"date":2399,"open":1593,"high":1810,"low":1959,"close":1954,"change":416,"percent_change":296,"volume":2400,"transactions":9,"vwap":1954},"2025-05-14",112000,{"date":2402,"open":2206,"high":1600,"low":2403,"close":1863,"change":110,"percent_change":773,"volume":2404,"transactions":9,"vwap":1863},"2025-05-13",9.089,195500,{"date":2406,"open":1833,"high":1854,"low":1834,"close":2000,"change":732,"percent_change":297,"volume":2407,"transactions":9,"vwap":2000},"2025-05-12",159900,{"date":2409,"open":1839,"high":1839,"low":2047,"close":2410,"change":362,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-05-09",8.93,-2.83,84900,{"date":2414,"open":1835,"high":1835,"low":2415,"close":1873,"change":717,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1873},"2025-05-08",8.96,-0.97,110800,{"date":2419,"open":1941,"high":1822,"low":1864,"close":1864,"change":717,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1864},"2025-05-07",-0.96,111100,{"date":2423,"open":1587,"high":1606,"low":1835,"close":1593,"change":552,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1593},"2025-05-06",-1.99,138200,{"date":2427,"open":1816,"high":2428,"low":1641,"close":1641,"change":257,"percent_change":924,"volume":2429,"transactions":9,"vwap":1641},"2025-05-05",9.918,132800,{"date":2431,"open":2324,"high":2324,"low":1633,"close":1682,"change":1407,"percent_change":2432,"volume":2433,"transactions":9,"vwap":1682},"2025-05-02",3.29,163600,{"date":2435,"open":1608,"high":2436,"low":1864,"close":1912,"change":999,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1912},"2025-05-01",9.666,-0.84,72000,{"date":2440,"open":1863,"high":2307,"low":1833,"close":1893,"change":225,"percent_change":2441,"volume":2294,"transactions":9,"vwap":1893},"2025-04-30",2.26,{"date":2443,"open":1880,"high":2444,"low":1961,"close":1949,"change":501,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1949},"2025-04-29",9.354,1.42,74700,{"date":2448,"open":1941,"high":1947,"low":2224,"close":1880,"change":343,"percent_change":1060,"volume":2449,"transactions":9,"vwap":1880},"2025-04-28",176000,{"date":2451,"open":2128,"high":1839,"low":2452,"close":1834,"change":732,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1834},"2025-04-25",8.62,3.86,244500,{"date":2456,"open":2157,"high":2457,"low":2458,"close":2459,"change":1812,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-04-24",8.88,8.535,8.8,0.57,200100,{"date":2463,"open":1872,"high":1846,"low":2114,"close":2057,"change":246,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2057},"2025-04-23",-1.35,620500,{"date":183,"open":2114,"high":2382,"low":2102,"close":2467,"change":1130,"percent_change":1913,"volume":2468,"transactions":9,"vwap":2467},8.87,92400]