[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMDB":3,"homepage-market-summary":28,"stock-historical-CMDB":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"CMDB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Costamare Bulkers Holdings Limited","NYSE",null,"Common Stock","Costamare Bulkers Holdings Ltd is an international owner and operator of dry bulk vessels providing transportation of dry bulk commodities globally for a broad range of customers. Its vessels transport a broad range of bulks, such as iron ore, coal and grains and minor bulks, such as bauxite, phosphate fertilizers and steel products, across shipping routes globally. The company's vessel fleet includes Current Dry Bulk Fleet, Chartered-In Vessels Fleet, and Chartered-In Newbuilding Vessels. It operates under one reportable segment, that of operating dry bulk vessels.",false,{"close":14,"open":15,"high":16,"low":17,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},22.37,22.98,23,22.025,-0.63,-2.74,56465.602405,1607,22.3635,24.76,12.29,57932.182764384,80.8,358,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":12,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},1000,{"period_high":23,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},8.46,73507,26315545.691096,65.7,"2025-05-01",[179,180,190,201,211,222,232,242,253,261,271,282,292,303,314,324,334,343,353,364,374,384,393,404,415,424,433,444,454,465,474,485,496,506,516,527,537,547,557,566,575,586,597,607,615,625,633,644,654,665,675,682,690,699,708,715,722,730,737,742,749,753,760,767,774,780,788,795,803,811,817,824,832,839,848,856,863,870,878,886,895,902,908,916,924,932,940,946,953,958,964,971,977,982,988,994,1001,1009,1015,1022,1026,1034,1042,1047,1054,1060,1065,1070,1077,1083,1089,1097,1104,1111,1116,1124,1128,1135,1141,1148,1155,1158,1162,1167,1173,1178,1182,1188,1196,1203,1212,1220,1227,1234,1241,1246,1254,1262,1268,1275,1282,1290,1298,1302,1306,1311,1315,1321,1327,1332,1340,1344,1350,1355,1359,1366,1370,1377,1381,1386,1390,1394,1400,1406,1410,1416,1420,1424,1429,1437,1441,1447,1452,1457,1463,1468,1474,1480,1486,1492,1495,1502,1508,1512,1518,1523,1528,1532,1537,1542,1549,1553,1557,1560,1565,1569,1575,1581,1588,1594,1601,1607,1612,1618,1623,1629,1633,1638,1643,1649,1655,1660,1664,1668,1673,1680,1686,1694,1701,1709,1716,1722,1728,1734,1739,1746,1753,1761,1768,1774,1780,1784,1790,1795,1802,1810,1817,1822,1827,1834,1839,1845,1849,1855,1861,1868,1873,1880,1884,1890,1897,1902,1907,1913,1917,1924,1931,1936,1942,1948,1956,1963,1970,1976,1984,1989,1996,2004,2009,2017,2024,2031,2036,2042,2050,2054,2062,2067,2072,2079,2086,2093,2099,2105,2111,2117,2125,2132,2138,2145,2151,2156,2162,2169,2175,2180,2187,2194,2199,2203,2208,2216,2219,2223,2228,2235,2240,2244,2249,2255,2259,2263,2270,2275,2280,2285,2293,2298,2305,2310,2313,2317,2322,2326,2331,2337,2343,2351,2355,2359,2363,2371,2375,2381,2386,2391,2396,2401,2405,2407,2410,2414,2417,2422,2426,2429,2435,2438,2444,2451,2456,2461,2467,2475,2480,2488,2493,2495],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",21.74,23.16,21.55,1.18,5.41,46462.00674,1240,22.7228,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",22.56,22.79,21.6,21.82,-0.55,-2.46,36581.377938,1171,22.0173,{"date":202,"open":203,"high":204,"low":205,"close":14,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",22.17,22.46,22.05,0.33,1.5,31814.609663,1218,22.2958,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",22.08,22.3799,21.73,22.04,0.14,0.64,66963.226511,1557,22.0549,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",22.59,21.5901,21.9,-0.9,-3.95,84438.401674,1524,21.857,{"date":233,"open":204,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",23.08,22.36,22.8,0.48,2.15,49876.367668,1550,22.7609,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",22.75,22.915,22.24,22.32,-0.43,-1.89,59992.877166,1423,22.4389,{"date":254,"open":255,"high":255,"low":192,"close":244,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",24.02,-1.41,-5.84,57887.704344,1840,22.9013,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":120,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",24.18,24.33,23.86,24.16,1.05,49528.962159,1319,24.0804,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",24.1,24.1581,23.28,23.91,-0.25,-1.03,64644.767638,1215,23.9366,{"date":283,"open":284,"high":285,"low":286,"close":266,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",23.61,24.44,23.42,0.72,3.07,38853.974175,1440,24.1466,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",23.67,23.84,23.2102,23.44,-0.18,-0.76,52260.836471,1474,23.5261,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",24.14,24.59,23.475,23.62,-0.59,-2.44,76791.748288,2195,23.8397,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",24.68,22.83,24.21,-0.3,-1.22,102492.45677,1682,23.8302,{"date":325,"open":294,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",24.64,23.5,24.51,1.16,4.97,52395.212153,1017,24.2839,{"date":335,"open":327,"high":336,"low":337,"close":338,"change":339,"percent_change":196,"volume":340,"transactions":341,"vwap":342},"2026-09-10",23.8572,23.1744,23.35,-0.13,40194.741499,1410,23.4177,{"date":344,"open":345,"high":23,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",23.75,23.19,23.48,-0.26,-1.1,79980.092512,1560,23.7497,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",23.9,24.36,23.26,23.74,-0.21,-0.88,92233.071572,2049,23.8683,{"date":365,"open":366,"high":255,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",22.21,22.0057,23.95,1.74,7.83,62295.330319,1396,23.4133,{"date":375,"open":376,"high":377,"low":378,"close":366,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",21.72,22.61,21.62,0.71,3.3,78968.750328,1784,22.2326,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":267,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",20.65,21.84,21.5,5.13,80340.071212,1673,21.4539,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",20.4,20.8899,20.2301,20.45,-0.02,-0.1,35213.80427,1078,20.5216,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",20.53,20.9,19.9001,20.47,-0.05,-0.24,58777.450058,1649,20.4188,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":51,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",19.98,20.71,20.52,2.45,52905.4774,1614,20.4192,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":217,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",19.71,20.28,20.03,0.7,73207.516678,1800,20.0174,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",20.44,20.79,19.48,19.89,-0.71,-3.45,212883.112529,15419,20.2338,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":145,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",20.25,20.66,19.95,20.6,1.88,61814.645242,1668,20.3824,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",20.38,20.565,19.76,20.22,-0.03,-0.15,67129.661393,1707,20.1555,{"date":466,"open":417,"high":467,"low":468,"close":446,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",20.78,19.715,0.42,2.12,95622.781096,1457,20.287,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",18.93,19.88,18.785,19.83,0.75,3.93,115054.505456,5228,19.4327,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",19.67,19.7,18.83,19.08,-0.31,-1.6,59150.301759,1195,19.1908,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":105,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",19.36,19.85,19.02,19.39,0.31,137484.095428,1902,19.4621,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",18.2,19.41,19.33,1.1,6.03,64335.038432,1247,18.9992,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",17.88,18.55,17.81,18.23,0.15,0.83,38793.052173,953,18.2264,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":125,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",17.8,18.92,17.77,18.08,2.26,58740.762516,977,18.1075,{"date":538,"open":539,"high":540,"low":541,"close":540,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",17.34,17.68,17,0.5,2.91,43542.64152,1008,17.5421,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",17.64,16.88,17.18,-0.32,-1.83,76632.426801,1792,17.1729,{"date":558,"open":531,"high":559,"low":560,"close":561,"change":319,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",17.79,17.33,17.5,-1.69,55009.369276,1402,17.5586,{"date":567,"open":568,"high":569,"low":570,"close":529,"change":299,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",18.52,18.725,17.515,-4.09,73345.259874,1100,17.9374,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",18.91,19.0799,17.94,18.56,-0.16,-0.85,123849.340721,2672,18.397,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",19.5,20.14,18.62,18.72,-0.39,-2.04,95914.297737,1945,19.1925,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":278,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",19.96,20.42,18.21,19.11,-5.11,178201.762112,3835,19.0294,{"date":608,"open":609,"high":610,"low":510,"close":589,"change":611,"percent_change":612,"volume":613,"transactions":564,"vwap":614},"2026-08-03",19.75,20.92,0.58,2.97,81046.305846,20.0948,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":522,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",19.46,19.99,19.17,19.56,0.77,47033.580938,1225,19.5415,{"date":626,"open":627,"high":628,"low":627,"close":509,"change":267,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",18.34,19.45,5.72,54388.147018,1168,19.1362,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",18.33,19.22,18.25,18.36,-0.12,-0.65,42412.857827,1290,18.4255,{"date":645,"open":646,"high":647,"low":637,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",18.58,19.01,18.48,0.11,0.6,40214.702701,1615,18.5121,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",19.14,19.32,18.01,18.37,-0.47,-2.49,59173.158941,1609,18.4562,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",18.75,19.24,18.35,18.84,0,35836.973436,819,18.947,{"date":676,"open":677,"high":656,"low":678,"close":670,"change":671,"percent_change":671,"volume":679,"transactions":680,"vwap":681},"2026-07-23",18.64,18.54,43472.548057,1283,18.807,{"date":683,"open":490,"high":490,"low":684,"close":670,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",18.22,-0.07,-0.37,53326.20274,1401,18.6341,{"date":691,"open":692,"high":693,"low":694,"close":577,"change":695,"percent_change":207,"volume":696,"transactions":697,"vwap":698},"2026-07-21",18.67,19.23,18.29,0.28,58628.323,2592,18.9106,{"date":700,"open":701,"high":702,"low":590,"close":703,"change":298,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",18.81,19.44,18.63,-0.96,48843.398916,1927,18.8923,{"date":709,"open":628,"high":710,"low":711,"close":701,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":701},"2026-07-17",19.78,18.69,-0.86,-4.37,74700,{"date":716,"open":477,"high":717,"low":718,"close":487,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":487},"2026-07-16",20.395,19.47,-0.35,-1.75,80700,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":125,"volume":729,"transactions":9,"vwap":727},"2026-07-15",19.81,20.5,19.705,20.02,0.08,99800,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":145,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-14",19.6,20.35,19.94,1.94,89800,{"date":738,"open":656,"high":739,"low":656,"close":620,"change":51,"percent_change":740,"volume":741,"transactions":9,"vwap":620},"2026-07-13",19.87,2.57,111800,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":110,"percent_change":410,"volume":748,"transactions":9,"vwap":747},"2026-07-10",19.030001,19.4,18.8,19.07,59600,{"date":750,"open":656,"high":751,"low":677,"close":490,"change":217,"percent_change":157,"volume":752,"transactions":9,"vwap":490},"2026-07-09",19.52,97200,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":695,"percent_change":207,"volume":759,"transactions":9,"vwap":758},"2026-07-08",18.68,19.049999,18.66,18.94,52000,{"date":761,"open":762,"high":577,"low":763,"close":757,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":757},"2026-07-07",18.59,18.3,0.24,1.3,65800,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":764,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-06",18.030001,18.96,18.42,1.32,62900,{"date":775,"open":601,"high":776,"low":777,"close":778,"change":460,"percent_change":581,"volume":779,"transactions":9,"vwap":778},"2026-07-02",18.765,17.655,18.18,95800,{"date":781,"open":782,"high":783,"low":784,"close":601,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":601},"2026-07-01",17.7,18.46,17.588,0.65,3.7,82300,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":248,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-30",18,17.22,17.56,-2.39,61600,{"date":796,"open":797,"high":637,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",17.47,17.46,17.99,0.52,2.98,59500,{"date":804,"open":805,"high":806,"low":807,"close":797,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":797},"2026-06-26",17.61,18.32,17.29,-0.29,-1.63,216300,{"date":812,"open":549,"high":658,"low":813,"close":814,"change":217,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-25",17.51,17.76,0.79,72500,{"date":818,"open":819,"high":820,"low":541,"close":821,"change":105,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-24",17.54,18.02,17.62,0.34,77300,{"date":825,"open":826,"high":827,"low":828,"close":792,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":792},"2026-06-23",17.43,18.1,16.74,0.18,1.04,98000,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":237,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-22",16.81,17.69,17.38,2.84,47400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",16.61,17.09,16.56,16.9,0.26,1.56,59900,{"date":849,"open":541,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-17",17.15,16.305,16.64,-0.52,-3.03,61400,{"date":857,"open":813,"high":858,"low":859,"close":860,"change":339,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-16",17.52,16.77,17.16,-0.75,32300,{"date":864,"open":827,"high":865,"low":866,"close":807,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":807},"2026-06-15",18.137,17.23,-0.68,-3.78,35000,{"date":871,"open":813,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-12",18.14,17.44,17.97,0.37,2.1,26200,{"date":879,"open":560,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-11",18.105,17.14,17.6,0.36,2.09,61000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-10",16.85,17.67,16.84,17.24,0.56,3.36,69200,{"date":896,"open":897,"high":551,"low":898,"close":899,"change":900,"percent_change":764,"volume":901,"transactions":9,"vwap":899},"2026-06-09",16.91,16.63,16.68,0.04,66000,{"date":903,"open":898,"high":904,"low":905,"close":852,"change":906,"percent_change":815,"volume":907,"transactions":9,"vwap":852},"2026-06-08",16.87,16.53,0.13,33100,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-05",16.94,17.059999,16.51,-0.28,-1.67,23500,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-04",16.45,16.93,16.79,0.54,3.32,20500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":491,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-03",16.55,16.671,16.212,16.25,-1.87,52500,{"date":933,"open":934,"high":935,"low":936,"close":843,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":843},"2026-06-02",16.75,17.19,16.47,-0.08,-0.48,56300,{"date":941,"open":942,"high":943,"low":942,"close":852,"change":542,"percent_change":944,"volume":945,"transactions":9,"vwap":852},"2026-06-01",16.1,16.97,3.1,55200,{"date":947,"open":936,"high":948,"low":949,"close":950,"change":660,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-29",16.78,16.09,16.14,-2.83,29200,{"date":954,"open":955,"high":541,"low":956,"close":841,"change":552,"percent_change":249,"volume":957,"transactions":9,"vwap":841},"2026-05-28",16.99,16.39,50500,{"date":959,"open":814,"high":960,"low":890,"close":919,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":919},"2026-05-27",18.483,-0.7,-3.97,38800,{"date":965,"open":966,"high":783,"low":821,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-26",18.15,17.63,-0.2,-1.12,39800,{"date":972,"open":771,"high":677,"low":973,"close":974,"change":686,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-22",17.35,17.83,-2.03,38000,{"date":978,"open":979,"high":694,"low":980,"close":508,"change":400,"percent_change":196,"volume":981,"transactions":9,"vwap":508},"2026-05-21",18.24,17.73,26500,{"date":983,"open":984,"high":985,"low":984,"close":763,"change":921,"percent_change":986,"volume":987,"transactions":9,"vwap":763},"2026-05-20",17.71,18.88,3.04,39200,{"date":989,"open":990,"high":755,"low":814,"close":814,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":814},"2026-05-19",17.91,-0.4,-2.2,35300,{"date":995,"open":638,"high":648,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-18",17.9,18.16,-0.33,-1.78,25100,{"date":1002,"open":1003,"high":1004,"low":806,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-15",18.89,19.37,18.49,-0.53,-2.79,39100,{"date":1010,"open":602,"high":509,"low":1011,"close":500,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":500},"2026-05-14",18.775,0.12,0.63,43000,{"date":1016,"open":669,"high":1017,"low":669,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-13",19.040001,18.9,0.21,1.12,26100,{"date":1023,"open":1024,"high":1025,"low":658,"close":711,"change":900,"percent_change":1019,"volume":957,"transactions":9,"vwap":711},"2026-05-12",18.44,18.85,{"date":1027,"open":657,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-11",19.745,18.45,18.65,-0.69,-3.57,38300,{"date":1035,"open":1036,"high":732,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-08",18.76,18.615,19.34,0.59,3.15,43200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":667,"change":217,"percent_change":480,"volume":957,"transactions":9,"vwap":667},"2026-05-07",18.4,18.983,18.39,{"date":1048,"open":1049,"high":1050,"low":974,"close":1051,"change":502,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-06",18.38,18.74,18.61,1.69,37400,{"date":1055,"open":1056,"high":519,"low":1056,"close":763,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":763},"2026-05-05",17.12,1.21,7.08,72700,{"date":1061,"open":899,"high":1062,"low":841,"close":842,"change":829,"percent_change":1063,"volume":1064,"transactions":9,"vwap":842},"2026-05-04",17.49,1.06,32200,{"date":1066,"open":797,"high":797,"low":1067,"close":897,"change":686,"percent_change":1068,"volume":1069,"transactions":9,"vwap":897},"2026-05-01",16.7,-2.14,30400,{"date":1071,"open":1072,"high":882,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-30",16.92,17.28,0.23,1.35,35400,{"date":1078,"open":1079,"high":1080,"low":859,"close":1079,"change":461,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-29",17.049999,17.373,-0.87,28900,{"date":1084,"open":912,"high":1085,"low":912,"close":1086,"change":1087,"percent_change":380,"volume":1088,"transactions":9,"vwap":1086},"2026-04-28",17.3,17.2,0.55,54500,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-27",16.57,17.17,16.65,0.05,0.3,37500,{"date":1098,"open":1099,"high":919,"low":1100,"close":1101,"change":1102,"percent_change":1087,"volume":1103,"transactions":9,"vwap":1101},"2026-04-24",16.44,16.31,16.6,0.09,46300,{"date":1105,"open":1106,"high":1107,"low":1106,"close":912,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":912},"2026-04-23",16.2,16.8,0.39,2.42,86600,{"date":1112,"open":1113,"high":911,"low":1114,"close":1114,"change":1115,"percent_change":867,"volume":1069,"transactions":9,"vwap":1114},"2026-04-22",16.26,16.12,-0.11,{"date":1117,"open":911,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-21",17.45,16.17,16.23,-0.83,-4.87,24300,{"date":1125,"open":891,"high":797,"low":911,"close":911,"change":968,"percent_change":1126,"volume":1127,"transactions":9,"vwap":911},"2026-04-20",-1.16,23300,{"date":1129,"open":1130,"high":821,"low":1131,"close":1132,"change":695,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-17",17.25,16.86,17.26,1.65,41600,{"date":1136,"open":910,"high":1137,"low":1138,"close":1139,"change":460,"percent_change":298,"volume":1140,"transactions":9,"vwap":1139},"2026-04-16",17.21,16.5,16.98,71400,{"date":1142,"open":1143,"high":1144,"low":948,"close":1145,"change":592,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-15",17.36,17.537,17.01,-2.24,45400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1012,"volume":1154,"transactions":9,"vwap":1152},"2026-04-14",17.57,17.87,17.4,0.02,31500,{"date":1156,"open":1132,"high":882,"low":1132,"close":836,"change":1012,"percent_change":429,"volume":1157,"transactions":9,"vwap":836},"2026-04-13",23800,{"date":1159,"open":798,"high":974,"low":1145,"close":1132,"change":998,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1132},"2026-04-10",-1.88,31300,{"date":1163,"open":1152,"high":1164,"low":1086,"close":1165,"change":685,"percent_change":991,"volume":1166,"transactions":9,"vwap":1165},"2026-04-09",17.915,17.59,57300,{"date":1168,"open":792,"high":1169,"low":561,"close":1170,"change":135,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-08",17.92,17.66,3.88,51700,{"date":1174,"open":973,"high":1170,"low":1175,"close":541,"change":348,"percent_change":1176,"volume":1177,"transactions":9,"vwap":541},"2026-04-07",16.72,-1.51,56500,{"date":1179,"open":819,"high":559,"low":1180,"close":1132,"change":685,"percent_change":991,"volume":1181,"transactions":9,"vwap":1132},"2026-04-06",17.040001,51200,{"date":1183,"open":1184,"high":826,"low":1185,"close":560,"change":185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":560},"2026-04-02",15.87,15.76,7.31,80400,{"date":1189,"open":929,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-01",16.54,15.95,16.15,0.68,4.4,76900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1153,"percent_change":906,"volume":1202,"transactions":9,"vwap":1201},"2026-03-31",15.44,16.19,15.235,15.47,36900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-30",15.22,15.53,15.2,15.45,0.41,2.73,40000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":348,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-27",15.09,15.34,14.94,15.04,-1.7,27000,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":217,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-26",14.99,15.5,15.3,0.92,44900,{"date":1228,"open":1208,"high":1223,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-25",14.98,15.16,-0.19,-1.24,25400,{"date":1235,"open":1236,"high":1237,"low":70,"close":1238,"change":913,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-24",15.4,15.66,15.35,-1.79,53200,{"date":1242,"open":1206,"high":942,"low":1206,"close":1243,"change":237,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-23",15.63,3.17,54400,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-20",15.94,14.88,15.15,-0.67,-4.24,84700,{"date":1255,"open":1256,"high":1257,"low":1224,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-19",15.59,16.040001,15.82,0.2,1.28,38400,{"date":1263,"open":1237,"high":1264,"low":1224,"close":1265,"change":581,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-18",16.059999,15.62,-1.01,48800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1012,"percent_change":621,"volume":1274,"transactions":9,"vwap":1273},"2026-03-17",15.67,16.24,15.6,15.78,50600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1237,"change":502,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1237},"2026-03-16",15.64,16.29,15.29,2.02,58400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1238,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1238},"2026-03-13",15.85,15.91,15.08,-0.6,-3.76,52200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1191,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1191},"2026-03-12",16.32,16.52,15.52,-0.62,-3.74,42600,{"date":1299,"open":858,"high":805,"low":918,"close":1091,"change":349,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1091},"2026-03-11",-6.23,49600,{"date":1303,"open":1085,"high":601,"low":1085,"close":889,"change":1304,"percent_change":1305,"volume":1297,"transactions":9,"vwap":889},"2026-03-10",0.16,0.91,{"date":1307,"open":1308,"high":1308,"low":1130,"close":813,"change":299,"percent_change":1309,"volume":1310,"transactions":9,"vwap":813},"2026-03-09",18.13,-4.16,46200,{"date":1312,"open":559,"high":648,"low":889,"close":1313,"change":1094,"percent_change":1314,"volume":894,"transactions":9,"vwap":1313},"2026-03-06",18.27,0.27,{"date":1316,"open":770,"high":770,"low":1317,"close":684,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":684},"2026-03-05",17.876,-1,-5.2,56900,{"date":1322,"open":647,"high":1323,"low":1324,"close":636,"change":845,"percent_change":1325,"volume":1326,"transactions":9,"vwap":636},"2026-03-04",19.54,18.97,1.37,40500,{"date":1328,"open":1329,"high":510,"low":966,"close":770,"change":1231,"percent_change":1330,"volume":1331,"transactions":9,"vwap":770},"2026-03-03",19,-0.99,66700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":875,"volume":1339,"transactions":9,"vwap":1337},"2026-03-02",19.1,19.795,18.495,19.15,0.07,54800,{"date":1341,"open":1342,"high":628,"low":757,"close":490,"change":217,"percent_change":157,"volume":1343,"transactions":9,"vwap":490},"2026-02-27",18.82,54700,{"date":1345,"open":1346,"high":1347,"low":979,"close":758,"change":1039,"percent_change":1348,"volume":1349,"transactions":9,"vwap":758},"2026-02-26",18.28,19.075001,3.22,69600,{"date":1351,"open":638,"high":1352,"low":1308,"close":669,"change":1353,"percent_change":1094,"volume":1354,"transactions":9,"vwap":669},"2026-02-25",18.57,0.01,53000,{"date":1356,"open":579,"high":1030,"low":579,"close":627,"change":502,"percent_change":1357,"volume":1358,"transactions":9,"vwap":627},"2026-02-24",1.72,38200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":769,"change":309,"percent_change":1364,"volume":1365,"transactions":9,"vwap":769},"2026-02-23",18.26,18.639,17.86,-3.17,70600,{"date":1367,"open":499,"high":499,"low":520,"close":590,"change":1232,"percent_change":1368,"volume":1369,"transactions":9,"vwap":590},"2026-02-20",-6.24,150500,{"date":1371,"open":1372,"high":1373,"low":1334,"close":1374,"change":287,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-19",19.31,19.9,19.86,3.76,49800,{"date":1378,"open":1334,"high":1379,"low":1334,"close":656,"change":649,"percent_change":611,"volume":1380,"transactions":9,"vwap":656},"2026-02-18",19.62,64800,{"date":1382,"open":1383,"high":588,"low":985,"close":744,"change":913,"percent_change":1384,"volume":1385,"transactions":9,"vwap":744},"2026-02-17",19.27,-1.45,71200,{"date":1387,"open":1050,"high":498,"low":1050,"close":1372,"change":1087,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1372},"2026-02-13",2.93,77700,{"date":1391,"open":617,"high":617,"low":1392,"close":1036,"change":1251,"percent_change":440,"volume":1393,"transactions":9,"vwap":1036},"2026-02-12",18.455,61700,{"date":1395,"open":668,"high":1396,"low":656,"close":1397,"change":140,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-11",19.545,19.43,1.67,34500,{"date":1401,"open":1402,"high":1403,"low":476,"close":602,"change":829,"percent_change":1404,"volume":1405,"transactions":9,"vwap":602},"2026-02-10",19.09,19.925,0.95,83000,{"date":1407,"open":519,"high":744,"low":1408,"close":476,"change":883,"percent_change":735,"volume":1409,"transactions":9,"vwap":476},"2026-02-09",18.51,98200,{"date":1411,"open":1151,"high":1412,"low":1151,"close":1352,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1352},"2026-02-06",18.6,0.8,4.5,71900,{"date":1417,"open":627,"high":648,"low":1165,"close":531,"change":640,"percent_change":1418,"volume":1419,"transactions":9,"vwap":531},"2026-02-05",-3.53,111200,{"date":1421,"open":778,"high":1005,"low":658,"close":771,"change":469,"percent_change":1422,"volume":1423,"transactions":9,"vwap":771},"2026-02-04",2.33,150900,{"date":1425,"open":561,"high":637,"low":541,"close":790,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":790},"2026-02-03",1.24,7.4,369100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1074,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-02",16.41,16.95,16.4,16.76,1.39,45300,{"date":1438,"open":1433,"high":1439,"low":1192,"close":905,"change":319,"percent_change":999,"volume":1440,"transactions":9,"vwap":905},"2026-01-30",16.693,61900,{"date":1442,"open":1443,"high":904,"low":1191,"close":1444,"change":611,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-29",16.35,16.83,3.57,67900,{"date":1448,"open":1449,"high":1433,"low":1449,"close":929,"change":206,"percent_change":1450,"volume":1451,"transactions":9,"vwap":929},"2026-01-28",15.92,2.07,84000,{"date":1453,"open":1454,"high":1199,"low":1454,"close":1449,"change":1209,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1449},"2026-01-27",15.51,2.64,43800,{"date":1458,"open":70,"high":1459,"low":1460,"close":1454,"change":1314,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1454},"2026-01-26",15.81,15.25,1.77,67500,{"date":1464,"open":1216,"high":1465,"low":1216,"close":1466,"change":845,"percent_change":369,"volume":1467,"transactions":9,"vwap":1466},"2026-01-23",15.365,15.24,50800,{"date":1469,"open":1470,"high":1208,"low":1471,"close":1229,"change":552,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1229},"2026-01-22",15.39,14.91,-2.09,34000,{"date":1475,"open":1476,"high":1238,"low":1477,"close":1224,"change":1478,"percent_change":135,"volume":1479,"transactions":9,"vwap":1224},"2026-01-21",15.19,15,0.1,23200,{"date":1481,"open":1482,"high":1279,"low":1482,"close":1207,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1207},"2026-01-20",14.81,0.29,1.95,43100,{"date":1487,"open":1488,"high":1489,"low":1471,"close":1471,"change":913,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1471},"2026-01-16",15.12,15.301,-1.84,38600,{"date":1493,"open":1286,"high":1466,"low":1222,"close":1476,"change":105,"percent_change":125,"volume":1494,"transactions":9,"vwap":1476},"2026-01-15",23900,{"date":1496,"open":1222,"high":1497,"low":1229,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-14",15.32,15.13,0.17,1.14,44100,{"date":1503,"open":1504,"high":1505,"low":1216,"close":1506,"change":339,"percent_change":712,"volume":1507,"transactions":9,"vwap":1506},"2026-01-13",15.01,15.26,14.96,47200,{"date":1509,"open":1217,"high":70,"low":1510,"close":1214,"change":410,"percent_change":998,"volume":1511,"transactions":9,"vwap":1214},"2026-01-12",14.8,30500,{"date":1513,"open":1514,"high":1514,"low":1229,"close":1515,"change":1516,"percent_change":1517,"volume":1088,"transactions":9,"vwap":1515},"2026-01-09",15.56,15.14,-0.45,-2.89,{"date":1519,"open":1520,"high":1521,"low":1215,"close":1256,"change":1012,"percent_change":130,"volume":1522,"transactions":9,"vwap":1256},"2026-01-08",15.36,15.73,33600,{"date":1524,"open":1525,"high":1206,"low":1279,"close":1201,"change":1338,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1201},"2026-01-07",15.37,0.45,24100,{"date":1529,"open":1530,"high":1454,"low":1531,"close":1236,"change":120,"percent_change":1133,"volume":1096,"transactions":9,"vwap":1236},"2026-01-06",15.1,15.07,{"date":1533,"open":1476,"high":1534,"low":1530,"close":1250,"change":1535,"percent_change":348,"volume":1536,"transactions":9,"vwap":1250},"2026-01-05",15.575,-0.04,37600,{"date":1538,"open":1208,"high":1223,"low":1539,"close":1476,"change":1540,"percent_change":1541,"volume":1479,"transactions":9,"vwap":1476},"2026-01-02",14.97,-0.22,-1.43,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":639,"percent_change":1548,"volume":907,"transactions":9,"vwap":1547},"2025-12-31",15.54,15.795,15.377,15.41,-0.77,{"date":1550,"open":1551,"high":1272,"low":1229,"close":1206,"change":145,"percent_change":1552,"volume":766,"transactions":9,"vwap":1206},"2025-12-30",15.11,2.51,{"date":1554,"open":1555,"high":1223,"low":1286,"close":1250,"change":1540,"percent_change":1541,"volume":1556,"transactions":9,"vwap":1250},"2025-12-29",15.21,55700,{"date":1558,"open":1555,"high":1201,"low":1551,"close":1525,"change":1478,"percent_change":785,"volume":1559,"transactions":9,"vwap":1525},"2025-12-26",26900,{"date":1561,"open":1498,"high":1238,"low":1498,"close":1562,"change":1563,"percent_change":1259,"volume":1564,"transactions":9,"vwap":1562},"2025-12-24",15.27,0.03,10600,{"date":1566,"open":1460,"high":1206,"low":1205,"close":1466,"change":581,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1466},"2025-12-23",-1.04,20600,{"date":1570,"open":1238,"high":1571,"low":1207,"close":1236,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1236},"2025-12-22",15.9,0.19,1.25,28800,{"date":1576,"open":1198,"high":1206,"low":1577,"close":1555,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1555},"2025-12-19",14.945,-0.17,-1.11,126600,{"date":1582,"open":1583,"high":1584,"low":70,"close":1585,"change":1586,"percent_change":1587,"volume":1202,"transactions":9,"vwap":1585},"2025-12-18",15.7,16,15.38,-0.27,-1.73,{"date":1589,"open":1590,"high":1284,"low":1206,"close":1591,"change":359,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-17",15.8,15.65,-1.32,30300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1535,"percent_change":277,"volume":1600,"transactions":9,"vwap":1599},"2025-12-16",15.72,15.96,15.688,15.86,36300,{"date":1602,"open":1603,"high":1604,"low":1243,"close":1571,"change":1605,"percent_change":1081,"volume":1606,"transactions":9,"vwap":1571},"2025-12-15",16.049999,16.416,-0.14,39400,{"date":1608,"open":1278,"high":1138,"low":1609,"close":1257,"change":639,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1257},"2025-12-12",16.02,-0.74,33800,{"date":1613,"open":843,"high":1614,"low":1615,"close":1615,"change":196,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-11",16.782,16.16,-3.29,42700,{"date":1619,"open":1443,"high":1620,"low":1113,"close":1621,"change":469,"percent_change":1622,"volume":1354,"transactions":9,"vwap":1621},"2025-12-10",16.875,16.71,2.58,{"date":1624,"open":1625,"high":1626,"low":1120,"close":1278,"change":461,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1278},"2025-12-09",16.3,16.59,-0.91,30800,{"date":1630,"open":859,"high":1444,"low":1099,"close":1099,"change":998,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1099},"2025-12-08",-1.97,22500,{"date":1634,"open":1635,"high":935,"low":852,"close":859,"change":968,"percent_change":1636,"volume":1637,"transactions":9,"vwap":859},"2025-12-05",17.13,-1.18,31600,{"date":1639,"open":1640,"high":850,"low":1640,"close":943,"change":883,"percent_change":1641,"volume":1642,"transactions":9,"vwap":943},"2025-12-04",16.69,2.17,48200,{"date":1644,"open":936,"high":1645,"low":1646,"close":841,"change":764,"percent_change":1647,"volume":1648,"transactions":9,"vwap":841},"2025-12-03",17.11,16.34,1.47,71000,{"date":1650,"open":1120,"high":1651,"low":1199,"close":1652,"change":1314,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-02",16.49,16.37,1.68,22000,{"date":1656,"open":929,"high":1621,"low":1657,"close":942,"change":686,"percent_change":1658,"volume":1659,"transactions":9,"vwap":942},"2025-12-01",15.99,-2.25,42100,{"date":1661,"open":1433,"high":1138,"low":1662,"close":936,"change":1094,"percent_change":1095,"volume":1663,"transactions":9,"vwap":936},"2025-11-28",16.21,15100,{"date":1665,"open":1666,"high":1138,"low":1106,"close":1667,"change":937,"percent_change":938,"volume":1617,"transactions":9,"vwap":1667},"2025-11-26",16.46,16.42,{"date":1669,"open":807,"high":1150,"low":1670,"close":1138,"change":1610,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1138},"2025-11-25",16.38,-4.29,73500,{"date":1674,"open":1443,"high":1675,"low":1676,"close":891,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":891},"2025-11-24",17.31,16.236,1.61,10.3,210200,{"date":1681,"open":1682,"high":1258,"low":1682,"close":1243,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1243},"2025-11-21",14.04,1.62,11.56,142700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":339,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-20",14.33,14.4,13.8,14.01,-0.92,35200,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":140,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-19",13.71,14.618,14.14,2.32,45500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":248,"volume":1708,"transactions":9,"vwap":1706},"2025-11-18",13.96,14.12,13.81,13.82,-0.06,59000,{"date":1710,"open":1696,"high":1711,"low":1712,"close":1713,"change":1338,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-17",14.15,13.02,13.88,0.51,99900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1705,"change":1102,"percent_change":135,"volume":1721,"transactions":9,"vwap":1705},"2025-11-14",13.62,13.862,13.27,52700,{"date":1723,"open":1724,"high":1713,"low":1724,"close":1725,"change":1087,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-13",13.01,13.72,4.18,91800,{"date":1729,"open":1724,"high":1730,"low":1724,"close":1731,"change":1304,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-12",13.25,13.17,1.23,25700,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1724,"change":1102,"percent_change":429,"volume":1738,"transactions":9,"vwap":1724},"2025-11-11",12.74,13.135,18700,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":845,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-10",12.72,13.089,12.92,2.05,23400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":460,"percent_change":411,"volume":1752,"transactions":9,"vwap":1751},"2025-11-07",12.61,12.885,12.51,12.66,16700,{"date":1754,"open":1724,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-06",13.09,12.665,12.69,-0.49,-3.72,41000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":502,"percent_change":1767,"volume":1014,"transactions":9,"vwap":1766},"2025-11-05",12.94,13.252,12.86,13.18,2.41,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":671,"percent_change":671,"volume":1773,"transactions":9,"vwap":1772},"2025-11-04",12.7,13.08,12.87,29500,{"date":1775,"open":1763,"high":1776,"low":1777,"close":1772,"change":685,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1772},"2025-11-03",13.06,12.76,-0.54,27300,{"date":1781,"open":1782,"high":1724,"low":1770,"close":1763,"change":522,"percent_change":1783,"volume":1491,"transactions":9,"vwap":1763},"2025-10-31",12.73,1.17,{"date":1785,"open":1786,"high":1787,"low":1770,"close":1788,"change":400,"percent_change":1789,"volume":1123,"transactions":9,"vwap":1788},"2025-10-30",12.82,12.99,12.79,-0.78,{"date":1791,"open":1772,"high":1792,"low":1741,"close":1793,"change":399,"percent_change":461,"volume":1794,"transactions":9,"vwap":1793},"2025-10-29",13.15,12.89,43400,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1483,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-28",12.6,12.945,12.91,2.3,27200,{"date":1803,"open":1804,"high":1805,"low":1797,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-27",13.11,13.34,12.62,-0.51,-3.88,25300,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1478,"percent_change":621,"volume":1816,"transactions":9,"vwap":1815},"2025-10-24",13.24,13.64,13.05,13.13,42400,{"date":1818,"open":1712,"high":1819,"low":1712,"close":1820,"change":1338,"percent_change":921,"volume":1821,"transactions":9,"vwap":1820},"2025-10-23",13.215,13.03,27600,{"date":1823,"open":1824,"high":1787,"low":1797,"close":1825,"change":502,"percent_change":420,"volume":1826,"transactions":9,"vwap":1825},"2025-10-22",12.68,12.96,31900,{"date":1828,"open":1829,"high":1799,"low":1830,"close":1831,"change":998,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-21",12.855,12.64,12.65,-2.54,27700,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1102,"percent_change":429,"volume":1773,"transactions":9,"vwap":1838},"2025-10-20",12.8,13.235,12.98,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1793,"change":206,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1793},"2025-10-17",12.59,13.16,2.63,58900,{"date":1846,"open":1755,"high":1755,"low":24,"close":1847,"change":1848,"percent_change":1418,"volume":1245,"transactions":9,"vwap":1847},"2025-10-16",12.56,-0.46,{"date":1850,"open":1851,"high":1852,"low":1777,"close":1712,"change":938,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1712},"2025-10-15",13.53,13.73,-3.56,92600,{"date":1856,"open":1857,"high":1725,"low":1858,"close":1859,"change":110,"percent_change":685,"volume":1860,"transactions":9,"vwap":1859},"2025-10-14",13.26,13.144,13.5,81200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":728,"percent_change":650,"volume":1867,"transactions":9,"vwap":1866},"2025-10-13",13.43,14,13.3,13.51,76600,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1863,"change":1627,"percent_change":1872,"volume":741,"transactions":9,"vwap":1863},"2025-10-10",14.37,13.175,-6.35,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":217,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-09",14.02,14.42,14.34,0.99,75000,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":991,"percent_change":19,"volume":1507,"transactions":9,"vwap":1883},"2025-10-08",14.75,14.2,{"date":1885,"open":1886,"high":1887,"low":1870,"close":1888,"change":900,"percent_change":1314,"volume":1889,"transactions":9,"vwap":1888},"2025-10-07",14.49,14.711,14.6,58000,{"date":1891,"open":1892,"high":1893,"low":1704,"close":1894,"change":883,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-06",14.28,14.76,14.56,2.54,93700,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1883,"change":581,"percent_change":1579,"volume":1901,"transactions":9,"vwap":1883},"2025-10-03",14.1,14.47,72200,{"date":1903,"open":1682,"high":1904,"low":1875,"close":1905,"change":649,"percent_change":621,"volume":1906,"transactions":9,"vwap":1905},"2025-10-02",14.38,14.36,78600,{"date":1908,"open":1909,"high":1904,"low":1909,"close":1910,"change":639,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-01",14.18,14.25,-0.84,56800,{"date":1914,"open":1900,"high":1915,"low":1899,"close":1870,"change":339,"percent_change":227,"volume":1916,"transactions":9,"vwap":1870},"2025-09-30",14.48,91100,{"date":1918,"open":1770,"high":1919,"low":1770,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-09-29",14.968,14.5,1.79,14.08,306500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":460,"percent_change":411,"volume":1930,"transactions":9,"vwap":1929},"2025-09-26",12.57,12.773,12.43,12.71,44600,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1736,"change":110,"percent_change":937,"volume":1935,"transactions":9,"vwap":1736},"2025-09-25",12.48,12.85,51300,{"date":1937,"open":1938,"high":1836,"low":1938,"close":1939,"change":1304,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-24",12.47,12.75,1.27,64000,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1841,"change":1108,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1841},"2025-09-23",12.2,12.722,3.2,81900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1944,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1944},"2025-09-22",11.72,12.21,11.7,0.43,3.65,49300,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-09-19",12.31,11.77,-0.57,-4.62,118200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":140,"percent_change":1969,"volume":1912,"transactions":9,"vwap":1968},"2025-09-18",12.16,12.39,12.055,12.34,2.66,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":460,"percent_change":277,"volume":1975,"transactions":9,"vwap":1974},"2025-09-17",11.92,12.45,12.02,75800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":411,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-09-16",12.38,12.42,12.03,12.05,-1.95,52800,{"date":1985,"open":1986,"high":24,"low":1987,"close":24,"change":1483,"percent_change":1109,"volume":1988,"transactions":9,"vwap":24},"2025-09-15",12.01,12,53300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1987,"change":298,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1987},"2025-09-12",12.15,12.305,11.98,-1.48,68500,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1209,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-11",11.8,12.32,11.775,12.18,3.48,154200,{"date":2005,"open":2006,"high":2007,"low":2006,"close":1959,"change":728,"percent_change":1193,"volume":2008,"transactions":9,"vwap":1959},"2025-09-10",11.51,11.835,91600,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-09-09",11.2,11.75,11.69,0.53,4.75,132600,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2014,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-09-08",10.54,11.19,11.16,4.99,100800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1019,"percent_change":1280,"volume":2030,"transactions":9,"vwap":2029},"2025-09-05",10.45,10.68,10.39,10.63,133100,{"date":2032,"open":1678,"high":2026,"low":1678,"close":2033,"change":1019,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-04",10.42,2.06,53800,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":1012,"percent_change":58,"volume":2041,"transactions":9,"vwap":2040},"2025-09-03",10.02,10.28,10.21,98800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":660,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-02",10.56,10.743,10.08,10.09,-4.45,90000,{"date":2051,"open":2052,"high":2053,"low":2033,"close":2044,"change":1353,"percent_change":1102,"volume":721,"transactions":9,"vwap":2044},"2025-08-29",10.5,10.61,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":140,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-08-28",10.35,10.715,10.25,10.55,3.13,97900,{"date":2063,"open":2064,"high":2058,"low":2064,"close":2065,"change":1012,"percent_change":58,"volume":2066,"transactions":9,"vwap":2065},"2025-08-27",10.05,10.23,118800,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":1563,"percent_change":1095,"volume":1389,"transactions":9,"vwap":2071},"2025-08-26",10.03,10.255,10.11,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2046,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2046},"2025-08-25",9.62,10.24,0.47,4.89,123800,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":1209,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-08-22",9.22,9.66,9.61,4.46,94600,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":900,"percent_change":2092,"volume":1912,"transactions":9,"vwap":2091},"2025-08-21",9.14,9.35,9.13,9.2,0.44,{"date":2094,"open":2088,"high":2095,"low":2096,"close":2097,"change":1563,"percent_change":206,"volume":2098,"transactions":9,"vwap":2097},"2025-08-20",9.3,9.09,9.16,112200,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2090,"change":1605,"percent_change":1176,"volume":2104,"transactions":9,"vwap":2090},"2025-08-19",9.33,9.457,9.095,77000,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":883,"percent_change":2110,"volume":2098,"transactions":9,"vwap":2109},"2025-08-18",8.9,9.412,9.27,4.04,{"date":2112,"open":2113,"high":2114,"low":2107,"close":2115,"change":581,"percent_change":2116,"volume":779,"transactions":9,"vwap":2115},"2025-08-15",9.12,9.18,8.91,-1.76,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":853,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-08-14",9.5,9.52,8.94,9.07,-5.42,125600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":728,"percent_change":2131,"volume":1896,"transactions":9,"vwap":2130},"2025-08-13",9.64,9.65,9.55,9.59,0.84,{"date":2133,"open":2091,"high":2134,"low":2091,"close":2135,"change":695,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-12",9.613,9.51,3.03,146000,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1353,"percent_change":649,"volume":2144,"transactions":9,"vwap":2143},"2025-08-11",9.25,9.42,9.17,9.23,85000,{"date":2146,"open":2147,"high":2148,"low":2114,"close":2081,"change":1006,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2081},"2025-08-08",9.75,9.85,-5.44,147200,{"date":2152,"open":2147,"high":2153,"low":2147,"close":2147,"change":1535,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2147},"2025-08-07",9.995,-0.41,82000,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":1605,"percent_change":256,"volume":2161,"transactions":9,"vwap":2160},"2025-08-06",9.9,9.67,9.79,85400,{"date":2163,"open":2164,"high":2165,"low":2074,"close":2166,"change":522,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-05",9.69,10.067,9.93,1.53,95100,{"date":2170,"open":2096,"high":2171,"low":2096,"close":2172,"change":611,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-04",9.95,9.78,6.3,99600,{"date":2176,"open":2115,"high":2177,"low":2115,"close":2091,"change":1259,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2091},"2025-08-01",9.225,2.22,81400,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":639,"percent_change":1592,"volume":2186,"transactions":9,"vwap":2185},"2025-07-31",9.01,9.19,8.81,9,246800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2113,"change":1153,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2113},"2025-07-30",9.08,9.32,9.06,0.22,50200,{"date":2195,"open":2097,"high":2196,"low":2191,"close":2197,"change":685,"percent_change":299,"volume":2198,"transactions":9,"vwap":2197},"2025-07-29",9.229,9.1,47700,{"date":2200,"open":2201,"high":2101,"low":2201,"close":2142,"change":399,"percent_change":1540,"volume":2202,"transactions":9,"vwap":2142},"2025-07-28",9.15,65700,{"date":2204,"open":2095,"high":2205,"low":2206,"close":2183,"change":400,"percent_change":71,"volume":2207,"transactions":9,"vwap":2183},"2025-07-25",9.38,9.135,39000,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":552,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-24",9.48,9.585,9.265,9.29,-3.33,41700,{"date":2217,"open":2141,"high":2074,"low":2141,"close":2083,"change":845,"percent_change":2218,"volume":2193,"transactions":9,"vwap":2083},"2025-07-23",2.78,{"date":2220,"open":2091,"high":2221,"low":2091,"close":2089,"change":522,"percent_change":2222,"volume":1349,"transactions":9,"vwap":2089},"2025-07-22",9.57,1.63,{"date":2224,"open":2095,"high":2225,"low":2091,"close":2091,"change":1578,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2091},"2025-07-21",9.45,-1.81,62100,{"date":2229,"open":2230,"high":2231,"low":2095,"close":2232,"change":728,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-07-18",9.36,9.63,9.37,0.86,112400,{"date":2236,"open":2237,"high":2221,"low":2091,"close":2213,"change":1115,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2213},"2025-07-17",9.53,-1.17,97300,{"date":2241,"open":2185,"high":2225,"low":2185,"close":2242,"change":502,"percent_change":2243,"volume":714,"transactions":9,"vwap":2242},"2025-07-16",9.4,3.41,{"date":2245,"open":2232,"high":2246,"low":2122,"close":2096,"change":298,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2096},"2025-07-15",9.39,-1.94,130000,{"date":2250,"open":2251,"high":2252,"low":2140,"close":2109,"change":552,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2109},"2025-07-14",9.49,9.7,-3.34,161800,{"date":2256,"open":2119,"high":2257,"low":2108,"close":2130,"change":1338,"percent_change":157,"volume":2258,"transactions":9,"vwap":2130},"2025-07-11",9.68,184800,{"date":2260,"open":2107,"high":2129,"low":2107,"close":2120,"change":542,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2120},"2025-07-10",5.54,95300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":671,"percent_change":671,"volume":2269,"transactions":9,"vwap":2268},"2025-07-09",9.04,9.089,8.93,9.02,97100,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2268,"change":1012,"percent_change":1075,"volume":2274,"transactions":9,"vwap":2268},"2025-07-08",8.86,9.145,95700,{"date":2276,"open":2115,"high":2277,"low":2278,"close":2107,"change":1231,"percent_change":1472,"volume":2279,"transactions":9,"vwap":2107},"2025-07-07",9.11,8.77,154400,{"date":2281,"open":2185,"high":2091,"low":2282,"close":2096,"change":1499,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2096},"2025-07-03",8.865,1.91,59200,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":695,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-07-02",8.56,8.95,8.53,8.92,3.24,121000,{"date":2294,"open":2295,"high":2265,"low":173,"close":2296,"change":460,"percent_change":719,"volume":2297,"transactions":9,"vwap":2296},"2025-07-01",8.49,8.64,130500,{"date":2299,"open":2300,"high":2096,"low":2301,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-06-30",8.97,8.67,-0.38,-4.2,143400,{"date":2306,"open":2197,"high":2095,"low":2107,"close":2307,"change":552,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-06-27",9.05,-3.42,151200,{"date":2311,"open":2191,"high":2232,"low":2300,"close":2232,"change":120,"percent_change":2312,"volume":2085,"transactions":9,"vwap":2232},"2025-06-26",2.74,{"date":2314,"open":2315,"high":2315,"low":2268,"close":2113,"change":410,"percent_change":196,"volume":2316,"transactions":9,"vwap":2113},"2025-06-25",9.31,63300,{"date":2318,"open":2319,"high":2320,"low":2277,"close":2142,"change":248,"percent_change":2321,"volume":729,"transactions":9,"vwap":2142},"2025-06-24",9.46,9.6,-4.48,{"date":2323,"open":2095,"high":2324,"low":2095,"close":2320,"change":845,"percent_change":2218,"volume":2325,"transactions":9,"vwap":2320},"2025-06-23",9.935,102800,{"date":2327,"open":2210,"high":2328,"low":2265,"close":2329,"change":685,"percent_change":1610,"volume":2330,"transactions":9,"vwap":2329},"2025-06-20",9.58,9.34,135200,{"date":2332,"open":2130,"high":2333,"low":2089,"close":2334,"change":348,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-06-18",9.71,9.41,-2.69,54300,{"date":2338,"open":2339,"high":2340,"low":2082,"close":2159,"change":640,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2159},"2025-06-17",10.41,10.425,-6.3,119100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1707,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-06-16",10.36,10.59,10.2,10.32,-0.58,66200,{"date":2352,"open":2065,"high":2026,"low":2347,"close":2353,"change":1094,"percent_change":237,"volume":2354,"transactions":9,"vwap":2353},"2025-06-13",10.38,127400,{"date":2356,"open":2065,"high":2059,"low":2065,"close":2357,"change":1535,"percent_change":592,"volume":2358,"transactions":9,"vwap":2357},"2025-06-12",10.33,108300,{"date":2360,"open":2171,"high":2028,"low":2171,"close":2361,"change":1095,"percent_change":801,"volume":2362,"transactions":9,"vwap":2361},"2025-06-11",10.37,125200,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-06-10",9.43,10.165,10.07,0.46,4.79,233400,{"date":2372,"open":2113,"high":2082,"low":2373,"close":2083,"change":800,"percent_change":629,"volume":2374,"transactions":9,"vwap":2083},"2025-06-09",9.115,160000,{"date":2376,"open":2377,"high":2197,"low":2378,"close":2096,"change":1526,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2096},"2025-06-06",8.71,8.66,5.21,195300,{"date":2382,"open":2185,"high":2185,"low":2383,"close":2296,"change":491,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2296},"2025-06-05",8.6,-3.46,222800,{"date":2387,"open":2213,"high":2213,"low":2115,"close":2288,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2288},"2025-06-04",-0.34,-3.66,118600,{"date":2392,"open":2183,"high":2141,"low":2393,"close":2213,"change":1338,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2213},"2025-06-03",9.025,0.76,132500,{"date":2397,"open":2398,"high":2329,"low":2114,"close":2081,"change":1605,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2081},"2025-06-02",9.28,-1.5,128800,{"date":2402,"open":2109,"high":2403,"low":2140,"close":2230,"change":110,"percent_change":1115,"volume":2404,"transactions":9,"vwap":2230},"2025-05-30",9.44,107900,{"date":2406,"open":2089,"high":2119,"low":2101,"close":2232,"change":1535,"percent_change":248,"volume":1975,"transactions":9,"vwap":2232},"2025-05-29",{"date":2408,"open":2119,"high":2320,"low":2183,"close":2334,"change":1115,"percent_change":1126,"volume":2409,"transactions":9,"vwap":2334},"2025-05-28",63600,{"date":2411,"open":2329,"high":2231,"low":2329,"close":2120,"change":906,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2120},"2025-05-27",1.38,74300,{"date":2415,"open":2230,"high":2237,"low":2398,"close":2246,"change":581,"percent_change":2416,"volume":1896,"transactions":9,"vwap":2246},"2025-05-23",-1.68,{"date":2418,"open":2140,"high":2419,"low":2197,"close":2129,"change":217,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2129},"2025-05-22",9.635,1.49,137200,{"date":2423,"open":2172,"high":2158,"low":2242,"close":2334,"change":1516,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2334},"2025-05-21",-4.56,87200,{"date":2427,"open":2347,"high":2347,"low":2148,"close":2428,"change":461,"percent_change":2399,"volume":2274,"transactions":9,"vwap":2428},"2025-05-20",9.86,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":1483,"percent_change":801,"volume":2434,"transactions":9,"vwap":2433},"2025-05-19",9.72,10.1,10.01,81000,{"date":2436,"open":2437,"high":2028,"low":2431,"close":2431,"change":248,"percent_change":1252,"volume":2248,"transactions":9,"vwap":2431},"2025-05-16",10.14,{"date":2439,"open":2038,"high":1678,"low":2440,"close":2441,"change":1338,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-05-15",9.94,10.15,0.69,308100,{"date":2445,"open":2446,"high":2447,"low":2148,"close":2046,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2046},"2025-05-14",11.21,11.38,-1.27,-11.19,471700,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":125,"percent_change":1954,"volume":2078,"transactions":9,"vwap":2455},"2025-05-13",10.9,11.47,11.35,{"date":2457,"open":2026,"high":2020,"low":2347,"close":2458,"change":1087,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-05-12",10.95,5.29,272600,{"date":2462,"open":2348,"high":2463,"low":2075,"close":2464,"change":686,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-05-09",10.775,10.4,-3.44,149100,{"date":2468,"open":2469,"high":2470,"low":2464,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-05-08",11.3,11.41,10.77,-0.95,-8.11,357900,{"date":2476,"open":2058,"high":2477,"low":2478,"close":1950,"change":298,"percent_change":1176,"volume":2479,"transactions":9,"vwap":1950},"2025-05-07",11.99,10.13,120200,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1259,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-05-06",12.33,13.7,10.87,11.9,1.71,37200,{"date":2489,"open":1859,"high":1859,"low":2128,"close":1952,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":1952},"2025-05-05",-1.8,-13.33,9400,{"date":2494,"open":1859,"high":1859,"low":1859,"close":1859,"change":671,"percent_change":671,"volume":671,"transactions":9,"vwap":1859},"2025-05-02",{"date":177,"open":1584,"high":1584,"low":1859,"close":1859,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":1859},-2.5,-15.62,1600]