[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMRE":3,"homepage-market-summary":35,"stock-historical-CMRE":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"CMRE","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},"Costamare Inc.","NYSE",null,"Common Stock","Costamare Inc is an international owner and operator of containerships and dry bulk vessels. The company charter its containerships to the liner companies, providing transportation of containerized cargoes. It charter its dry bulk vessels to a wide variety of customers, providing transportation for dry bulk cargoes. The company's fleet of vessels includes Cosco Guangzhou, Cosco Ningbo, Cosco Yantian, Vantage, Valor, Valiant, Maersk Kobe, and others. The company provides services to ocean carriers that demand a high standard of safety and reliability. It generates a majority of its revenue from the United States of America.","1,880",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},3.2383,0.5,"Quarterly","2026-10-20",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},15.44,15.24,15.45,15.14,15.23,0.21,1.38,268918.776975,7154,15.3535,18.059999,10.84,452104.259304328,63.7,4001,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},6.63,474622,173237164.826082,82.29,"2025-04-22",[187,188,197,208,219,230,240,250,258,268,279,290,298,308,316,325,333,343,351,360,369,380,388,395,402,411,418,428,438,448,458,467,473,480,487,496,505,514,524,534,543,554,560,567,577,583,591,599,606,615,620,629,635,642,648,654,657,664,670,675,680,687,693,700,707,713,720,727,735,741,746,750,753,756,760,765,772,780,789,796,802,808,815,821,829,834,839,844,851,858,865,871,879,887,895,901,908,915,921,927,935,942,950,958,964,972,979,984,992,998,1004,1012,1019,1023,1029,1034,1041,1047,1053,1059,1066,1071,1079,1087,1093,1098,1102,1107,1111,1117,1121,1129,1135,1140,1144,1150,1155,1161,1166,1171,1176,1182,1188,1192,1196,1200,1204,1209,1213,1218,1224,1229,1233,1237,1240,1245,1250,1255,1260,1264,1271,1274,1280,1286,1293,1298,1303,1308,1313,1317,1322,1328,1331,1335,1338,1342,1346,1352,1358,1363,1367,1372,1375,1378,1385,1388,1392,1396,1401,1405,1408,1412,1416,1422,1426,1429,1434,1437,1440,1443,1447,1450,1454,1458,1462,1465,1469,1472,1476,1480,1486,1490,1494,1497,1503,1508,1514,1519,1522,1527,1533,1538,1542,1547,1555,1562,1568,1576,1584,1593,1600,1608,1614,1621,1627,1634,1642,1649,1655,1662,1668,1674,1682,1688,1694,1701,1708,1715,1720,1725,1732,1735,1742,1749,1755,1760,1768,1774,1779,1785,1789,1795,1801,1806,1812,1819,1824,1830,1836,1841,1845,1850,1855,1860,1864,1871,1876,1881,1886,1890,1897,1903,1911,1917,1924,1928,1931,1938,1942,1949,1955,1960,1963,1970,1978,1986,1994,2000,2007,2011,2015,2021,2027,2034,2041,2047,2052,2057,2064,2070,2076,2082,2088,2095,2100,2106,2113,2121,2127,2132,2135,2139,2145,2150,2155,2159,2162,2166,2172,2176,2182,2188,2194,2198,2203,2209,2215,2220,2227,2231,2236,2242,2248,2254,2260,2266,2270,2274,2278,2283,2289,2294,2301,2307,2315,2319,2323,2328,2332,2336,2339,2343,2347,2351,2355],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":21,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",14.57,14.46,0.54,3.68,315825.220687,6710,15.0622,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",14.84,15.07,14.68,14.69,-0.06,-0.41,440611.509803,8570,14.7843,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",14.61,14.89,14.59,14.75,0.03,0.2,396892.053593,8272,14.7451,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",14.51,14.73,14.44,14.72,0.19,1.31,284935.959755,6315,14.6253,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",14.83,14.41,14.53,-0.13,-0.89,267589.76366,4278,14.5468,{"date":241,"open":210,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",14.79,14.48,14.66,-0.02,-0.14,352681.955794,5578,14.637,{"date":251,"open":252,"high":252,"low":191,"close":201,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",14.85,-0.19,-1.28,264141.546026,6505,14.6777,{"date":259,"open":260,"high":261,"low":224,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",15.04,15.055,14.87,-0.22,-1.46,353597.892976,5352,14.8444,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",15.37,15.555,15.02,15.09,-0.37,-2.39,275692.927056,4323,15.1459,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",15.29,15.51,15.15,15.46,0.09,0.59,596671.522314,5034,15.3782,{"date":291,"open":283,"high":292,"low":293,"close":270,"change":147,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",15.61,15.065,2.13,439044.134884,7828,15.4493,{"date":299,"open":283,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",15.25,14.86,15.05,-0.09,-0.59,367328.254024,5229,15.0742,{"date":309,"open":310,"high":300,"low":310,"close":23,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",15.01,0.01,0.07,286052.402073,5250,15.0964,{"date":317,"open":24,"high":24,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",14.88,15.13,-0.15,-0.98,348104.574101,6435,15.0608,{"date":326,"open":319,"high":77,"low":327,"close":328,"change":329,"percent_change":122,"volume":330,"transactions":331,"vwap":332},"2026-09-11",15.1,15.28,0.17,331750.417308,7243,15.2303,{"date":334,"open":335,"high":336,"low":213,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",14.99,15.12,15.11,0.04,0.27,408377.718244,6955,14.9728,{"date":344,"open":345,"high":23,"low":346,"close":200,"change":329,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",14.96,14.71,1.14,336862.516268,5872,15.0117,{"date":352,"open":353,"high":353,"low":211,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",15.55,14.9,-0.65,-4.18,450349.31846,5930,15.0769,{"date":361,"open":270,"high":362,"low":363,"close":353,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",15.69,15.3001,0.16,1.04,417113.707679,7374,15.5281,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",15.58,15.72,15.35,15.39,-0.05,-0.32,294952.134369,5683,15.4531,{"date":381,"open":284,"high":382,"low":383,"close":20,"change":312,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",15.565,15.33,0.46,375350.293215,6387,15.4501,{"date":389,"open":383,"high":390,"low":391,"close":270,"change":285,"percent_change":286,"volume":392,"transactions":393,"vwap":394},"2026-09-01",15.615,15.17,455808.856882,7766,15.3929,{"date":396,"open":353,"high":397,"low":319,"close":328,"change":235,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",15.6,-0.84,356112.588631,5410,15.3057,{"date":403,"open":404,"high":292,"low":405,"close":406,"change":112,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",15.43,15.32,15.41,0.39,282220.254132,5742,15.433,{"date":412,"open":211,"high":374,"low":211,"close":373,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",0.51,3.44,339999.24735,6623,15.2967,{"date":419,"open":420,"high":421,"low":422,"close":199,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",15.65,15.7132,14.82,-0.93,-5.9,382439.237834,6723,14.9621,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":225,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",15.52,15.89,15.225,15.77,1.22,268176.562103,5537,15.7147,{"date":439,"open":440,"high":441,"low":442,"close":371,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",15.63,15.755,15.4,-0.04,-0.26,283027.507037,6265,15.5747,{"date":449,"open":374,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",15.83,15.325,15.62,0.44,2.9,402291.849658,7198,15.6306,{"date":459,"open":200,"high":270,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",14.93,15.18,0.05,0.33,389351.603165,6784,15.2338,{"date":468,"open":272,"high":469,"low":272,"close":319,"change":215,"percent_change":87,"volume":470,"transactions":471,"vwap":472},"2026-08-19",15.235,350178.36948,6531,15.1288,{"date":474,"open":200,"high":200,"low":475,"close":460,"change":303,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",14.78,-0.6,346518.904387,6620,14.9352,{"date":481,"open":482,"high":391,"low":482,"close":272,"change":152,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",14.7,2.6,556327.33565,8735,15.0115,{"date":488,"open":489,"high":482,"low":490,"close":491,"change":215,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",14.47,14.42,14.64,1.39,333016.009935,6345,14.6192,{"date":497,"open":498,"high":499,"low":498,"close":223,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",14.24,14.56,0.28,1.98,368070.299516,8123,14.4469,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":329,"percent_change":434,"volume":511,"transactions":512,"vwap":513},"2026-08-12",14.03,14.22,14.015,14.16,311496.201684,6152,14.1462,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",14.49,13.84,13.99,-0.44,-3.05,242047.316738,5623,14.0165,{"date":525,"open":526,"high":202,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",14.6,14.37,14.43,-0.23,-1.57,308890.368233,5272,14.4759,{"date":535,"open":354,"high":536,"low":537,"close":244,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",14.975,14.55,-0.25,-1.68,326925.252819,6357,14.6698,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",15.5,15.66,14.8,14.91,0.22,1.5,313521.680473,8306,14.9815,{"date":555,"open":545,"high":353,"low":244,"close":202,"change":304,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",-3.86,402225.354932,8033,14.8282,{"date":561,"open":545,"high":562,"low":319,"close":328,"change":253,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",15.57,-1.23,395144.154686,7174,15.2856,{"date":568,"open":569,"high":292,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",15.53,15.27,15.47,-0.11,-0.71,284913.869777,6313,15.4299,{"date":578,"open":579,"high":420,"low":579,"close":371,"change":112,"percent_change":407,"volume":580,"transactions":581,"vwap":582},"2026-07-31",15.2,299016.611012,7489,15.483,{"date":584,"open":585,"high":397,"low":319,"close":430,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-30",15.22,0.18,1.17,291188.3698,7510,15.4559,{"date":592,"open":371,"high":593,"low":319,"close":594,"change":303,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",15.655,15.34,-0.58,538696.881698,10713,15.3298,{"date":600,"open":406,"high":452,"low":601,"close":404,"change":253,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",15.305,-1.22,274076.196975,6891,15.4331,{"date":607,"open":608,"high":609,"low":374,"close":452,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",15.95,16.03,-0.1,-0.64,343521.665827,7124,15.6404,{"date":616,"open":440,"high":617,"low":390,"close":372,"change":462,"percent_change":147,"volume":618,"transactions":28,"vwap":619},"2026-07-24",15.845,325379.412851,15.732,{"date":621,"open":622,"high":623,"low":24,"close":624,"change":384,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-23",15.26,15.675,15.67,3.02,416292.941915,9788,15.524,{"date":630,"open":374,"high":20,"low":272,"close":631,"change":303,"percent_change":304,"volume":632,"transactions":633,"vwap":634},"2026-07-22",15.21,352416.770517,7718,15.1757,{"date":636,"open":318,"high":270,"low":213,"close":637,"change":152,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",15.3,2.55,377274.74422,7004,15.2449,{"date":643,"open":318,"high":391,"low":318,"close":644,"change":586,"percent_change":434,"volume":645,"transactions":646,"vwap":647},"2026-07-20",14.92,381553.806901,7842,14.9694,{"date":649,"open":200,"high":391,"low":222,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-17",14.74,-0.47,-3.09,360700,{"date":655,"open":405,"high":430,"low":391,"close":631,"change":320,"percent_change":321,"volume":656,"transactions":9,"vwap":631},"2026-07-16",348100,{"date":658,"open":442,"high":659,"low":310,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-15",15.48,15.36,0.08,0.52,627100,{"date":665,"open":397,"high":666,"low":21,"close":328,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":328},"2026-07-14",15.84,-0.18,-1.16,433100,{"date":671,"open":672,"high":353,"low":672,"close":284,"change":662,"percent_change":673,"volume":674,"transactions":9,"vwap":284},"2026-07-13",15,3.48,435500,{"date":676,"open":222,"high":335,"low":491,"close":677,"change":147,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-10",14.94,2.19,479900,{"date":681,"open":318,"high":318,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-09",14.36,14.62,-0.24,-1.62,380700,{"date":688,"open":689,"high":345,"low":690,"close":301,"change":157,"percent_change":691,"volume":692,"transactions":9,"vwap":301},"2026-07-08",14.58,14.52,2.41,443700,{"date":694,"open":212,"high":695,"low":696,"close":221,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":221},"2026-07-07",14.67,14.38,0.02,0.14,298800,{"date":701,"open":702,"high":346,"low":703,"close":516,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":516},"2026-07-06",14.27,14.26,0.23,1.61,226500,{"date":708,"open":709,"high":190,"low":710,"close":703,"change":500,"percent_change":711,"volume":712,"transactions":9,"vwap":703},"2026-07-02",14.35,14.15,2,257100,{"date":714,"open":715,"high":716,"low":717,"close":717,"change":443,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-01",14.01,14.29,13.98,-0.29,374600,{"date":721,"open":722,"high":723,"low":724,"close":722,"change":375,"percent_change":725,"volume":726,"transactions":9,"vwap":722},"2026-06-30",14.02,14.17,13.88,-0.36,339900,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":725,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-29",14.39,14.45,14.05,14.07,-2.49,479300,{"date":736,"open":683,"high":232,"low":737,"close":528,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":528},"2026-06-26",14.28,-0.27,-1.84,1151100,{"date":742,"open":345,"high":672,"low":743,"close":482,"change":274,"percent_change":744,"volume":745,"transactions":9,"vwap":482},"2026-06-25",14.54,-2.46,372200,{"date":747,"open":631,"high":77,"low":644,"close":200,"change":738,"percent_change":748,"volume":749,"transactions":9,"vwap":200},"2026-06-24",-1.76,465700,{"date":751,"open":24,"high":545,"low":327,"close":594,"change":285,"percent_change":286,"volume":752,"transactions":9,"vwap":594},"2026-06-23",422900,{"date":754,"open":337,"high":546,"low":337,"close":300,"change":112,"percent_change":407,"volume":755,"transactions":9,"vwap":300},"2026-06-22",557200,{"date":757,"open":622,"high":452,"low":548,"close":758,"change":610,"percent_change":355,"volume":759,"transactions":9,"vwap":758},"2026-06-18",15.19,638600,{"date":761,"open":546,"high":762,"low":319,"close":281,"change":725,"percent_change":763,"volume":764,"transactions":9,"vwap":281},"2026-06-17",16.02,-2.3,511800,{"date":766,"open":767,"high":768,"low":397,"close":420,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":420},"2026-06-16",16.49,16.58,-0.68,-4.16,560100,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":738,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-15",16.65,16.75,16.24,16.33,-1.63,319100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-12",16.1,16.61,16,16.6,0.57,3.56,464200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":312,"percent_change":453,"volume":795,"transactions":9,"vwap":794},"2026-06-11",16.12,16.27,15.91,16.030001,588200,{"date":797,"open":798,"high":792,"low":608,"close":799,"change":303,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-10",16.049999,15.96,-0.56,367700,{"date":803,"open":804,"high":805,"low":450,"close":798,"change":500,"percent_change":806,"volume":807,"transactions":9,"vwap":798},"2026-06-09",16.01,16.18,1.78,408500,{"date":809,"open":810,"high":811,"low":812,"close":433,"change":263,"percent_change":813,"volume":814,"transactions":9,"vwap":433},"2026-06-08",16.08,16.11,15.68,-1.38,322700,{"date":816,"open":353,"high":817,"low":353,"close":818,"change":132,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-05",16.13,15.99,2.57,440500,{"date":822,"open":397,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-04",15.81,15.54,15.59,0.15,0.97,562700,{"date":830,"open":20,"high":831,"low":637,"close":20,"change":235,"percent_change":832,"volume":833,"transactions":9,"vwap":20},"2026-06-03",15.56,-0.83,472900,{"date":835,"open":292,"high":836,"low":824,"close":562,"change":203,"percent_change":837,"volume":838,"transactions":9,"vwap":562},"2026-06-02",15.79,-0.38,478600,{"date":840,"open":442,"high":841,"low":672,"close":440,"change":127,"percent_change":842,"volume":843,"transactions":9,"vwap":440},"2026-06-01",15.73,1.63,607000,{"date":845,"open":546,"high":846,"low":373,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-29",15.78,15.38,-0.43,-2.72,511000,{"date":852,"open":853,"high":854,"low":433,"close":823,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":823},"2026-05-28",16.14,16.15,-0.4,-2.47,714100,{"date":859,"open":860,"high":767,"low":861,"close":862,"change":863,"percent_change":602,"volume":864,"transactions":9,"vwap":862},"2026-05-27",16.34,16.17,16.21,-0.2,457600,{"date":866,"open":867,"high":868,"low":862,"close":869,"change":117,"percent_change":203,"volume":870,"transactions":9,"vwap":869},"2026-05-26",16.51,16.76,16.41,431700,{"date":872,"open":873,"high":874,"low":869,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-22",17.12,17.33,16.42,-0.72,-4.2,598400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":738,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-21",17.31,17.53,17.07,17.14,-1.55,257200,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-20",16.95,17.43,17.41,0.63,3.75,318000,{"date":896,"open":883,"high":873,"low":897,"close":898,"change":855,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-19",16.68,16.78,-2.33,262100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":311,"percent_change":112,"volume":907,"transactions":9,"vwap":906},"2026-05-18",17.22,17.44,17.040001,17.18,384900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":725,"percent_change":914,"volume":807,"transactions":9,"vwap":913},"2026-05-15",17.27,17.6,16.96,17.17,-2.05,{"date":916,"open":917,"high":918,"low":785,"close":882,"change":43,"percent_change":919,"volume":920,"transactions":9,"vwap":882},"2026-05-14",16.72,17.56,4.35,977000,{"date":922,"open":923,"high":923,"low":774,"close":924,"change":204,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-13",17.26,16.8,-2.38,721000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":203,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-12",17.08,17.25,16.77,17.21,-0.35,728000,{"date":936,"open":937,"high":938,"low":939,"close":910,"change":933,"percent_change":940,"volume":941,"transactions":9,"vwap":910},"2026-05-11",17.63,17.68,17.1,-1.99,569300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":704,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-08",17.57,17.87,17.49,17.62,1.32,489500,{"date":951,"open":952,"high":953,"low":954,"close":952,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":952},"2026-05-07",17.39,17.54,16.93,0.12,0.69,641900,{"date":959,"open":960,"high":890,"low":961,"close":910,"change":25,"percent_change":962,"volume":963,"transactions":9,"vwap":910},"2026-05-06",17.23,17.01,1.23,504500,{"date":965,"open":966,"high":884,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-05",16.71,16.67,17.059999,0.93,5.77,621000,{"date":973,"open":974,"high":100,"low":975,"close":817,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":817},"2026-05-04",16.37,15.98,-0.34,-2.06,397000,{"date":980,"open":768,"high":774,"low":862,"close":981,"change":320,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-01",16.47,-0.9,347300,{"date":985,"open":986,"high":884,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-30",16.63,16.46,16.62,0.47,2.91,479200,{"date":993,"open":898,"high":994,"low":995,"close":854,"change":725,"percent_change":996,"volume":997,"transactions":9,"vwap":854},"2026-04-29",16.98,15.88,-2.18,570200,{"date":999,"open":1000,"high":1001,"low":867,"close":867,"change":538,"percent_change":1002,"volume":1003,"transactions":9,"vwap":867},"2026-04-28",16.85,16.89,-1.49,379800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":868,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":868},"2026-04-27",16.66,16.83,16.38,0.26,1.58,350500,{"date":1013,"open":1014,"high":1015,"low":853,"close":1016,"change":704,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-24",16.32,16.57,16.5,1.41,248500,{"date":1020,"open":777,"high":1016,"low":1021,"close":792,"change":443,"percent_change":538,"volume":1022,"transactions":9,"vwap":792},"2026-04-23",16.22,322200,{"date":1024,"open":1014,"high":1014,"low":1025,"close":1026,"change":285,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-22",15.97,16.31,0.55,369100,{"date":1030,"open":960,"high":1031,"low":853,"close":1021,"change":423,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1021},"2026-04-21",17.3,-5.42,421500,{"date":1035,"open":1036,"high":1037,"low":961,"close":1038,"change":376,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-20",17.36,17.38,17.15,-1.83,240100,{"date":1042,"open":1043,"high":918,"low":939,"close":1044,"change":407,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-17",17.13,17.47,2.28,283800,{"date":1048,"open":913,"high":1049,"low":1050,"close":929,"change":1051,"percent_change":423,"volume":1052,"transactions":9,"vwap":929},"2026-04-16",17.37,17,-0.16,324300,{"date":1054,"open":890,"high":1055,"low":961,"close":1056,"change":1051,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-15",17.58,17.24,-0.92,297100,{"date":1060,"open":918,"high":1061,"low":1062,"close":1063,"change":320,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-14",17.81,17.29,17.4,-0.85,460400,{"date":1067,"open":903,"high":947,"low":903,"close":1068,"change":463,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-13",17.55,1.92,357500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":903,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":903},"2026-04-10",17.32,17.48,17.030001,-0.12,-0.69,315400,{"date":1080,"open":1081,"high":30,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-09",17.88,17.2,17.34,-0.3,-1.7,547900,{"date":1088,"open":918,"high":938,"low":1089,"close":1090,"change":407,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-08",17.28,17.64,2.26,406300,{"date":1094,"open":1068,"high":1095,"low":1038,"close":930,"change":1084,"percent_change":1096,"volume":1097,"transactions":9,"vwap":930},"2026-04-07",17.69,-1.71,300900,{"date":1099,"open":1089,"high":947,"low":1043,"close":1068,"change":339,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1068},"2026-04-06",1.56,264300,{"date":1103,"open":775,"high":1104,"low":775,"close":1089,"change":500,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1089},"2026-04-02",17.46,1.65,305900,{"date":1108,"open":994,"high":884,"low":1000,"close":1050,"change":1109,"percent_change":286,"volume":1110,"transactions":9,"vwap":1050},"2026-04-01",0.1,345500,{"date":1112,"open":783,"high":1113,"low":767,"close":1114,"change":892,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-31",16.91,16.9,3.87,299800,{"date":1118,"open":898,"high":898,"low":862,"close":792,"change":376,"percent_change":1119,"volume":1120,"transactions":9,"vwap":792},"2026-03-30",-1.93,382100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":738,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-27",16.7,16.84,16.52,16.59,-1.6,243100,{"date":1130,"open":994,"high":1038,"low":1131,"close":1132,"change":253,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-26",16.79,16.86,-1.11,493300,{"date":1136,"open":911,"high":1095,"low":1114,"close":1137,"change":519,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-25",17.049999,-2.52,379000,{"date":1141,"open":1073,"high":938,"low":1073,"close":946,"change":826,"percent_change":1142,"volume":1143,"transactions":9,"vwap":946},"2026-03-24",0.87,493200,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1083,"change":786,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1083},"2026-03-23",16.87,17.45,3.4,494000,{"date":1151,"open":1152,"high":1152,"low":988,"close":931,"change":538,"percent_change":1153,"volume":1154,"transactions":9,"vwap":931},"2026-03-20",17.09,-1.47,653900,{"date":1156,"open":1157,"high":1152,"low":987,"close":1158,"change":25,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-19",16.56,17.02,1.25,374400,{"date":1162,"open":967,"high":1001,"low":1163,"close":1164,"change":329,"percent_change":94,"volume":1165,"transactions":9,"vwap":1164},"2026-03-18",16.64,16.81,377900,{"date":1167,"open":1131,"high":1000,"low":1168,"close":1163,"change":661,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1163},"2026-03-17",16.54,0.48,409300,{"date":1172,"open":1014,"high":774,"low":1173,"close":1157,"change":1169,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1157},"2026-03-16",16.3,2.99,324100,{"date":1177,"open":1021,"high":1178,"low":1179,"close":810,"change":1076,"percent_change":1180,"volume":1181,"transactions":9,"vwap":810},"2026-03-13",16.23,15.9,-0.74,362000,{"date":1183,"open":1184,"high":1124,"low":854,"close":1185,"change":476,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-12",16.55,16.2,-3.57,572500,{"date":1189,"open":1113,"high":1113,"low":867,"close":924,"change":444,"percent_change":1190,"volume":1191,"transactions":9,"vwap":924},"2026-03-11",-1.52,428700,{"date":1193,"open":905,"high":1104,"low":912,"close":968,"change":338,"percent_change":1194,"volume":1195,"transactions":9,"vwap":968},"2026-03-10",0.24,483700,{"date":1197,"open":1198,"high":939,"low":1026,"close":1158,"change":147,"percent_change":1069,"volume":1199,"transactions":9,"vwap":1158},"2026-03-09",16.53,432000,{"date":1201,"open":1202,"high":1124,"low":810,"close":1123,"change":572,"percent_change":355,"volume":1203,"transactions":9,"vwap":1123},"2026-03-06",16.45,452600,{"date":1205,"open":910,"high":910,"low":785,"close":1164,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1164},"2026-03-05",-0.63,-3.61,613100,{"date":1210,"open":1074,"high":911,"low":913,"close":904,"change":610,"percent_change":1211,"volume":1212,"transactions":9,"vwap":904},"2026-03-04",-0.57,506600,{"date":1214,"open":946,"high":1215,"low":1050,"close":953,"change":274,"percent_change":1216,"volume":1217,"transactions":9,"vwap":953},"2026-03-03",17.75,-2.07,368800,{"date":1219,"open":882,"high":1220,"low":873,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-02",17.91,0.34,1.94,439400,{"date":1225,"open":1226,"high":1227,"low":1063,"close":944,"change":661,"percent_change":384,"volume":1228,"transactions":9,"vwap":944},"2026-02-27",17.42,17.84,606000,{"date":1230,"open":905,"high":947,"low":1113,"close":946,"change":989,"percent_change":1231,"volume":1232,"transactions":9,"vwap":946},"2026-02-26",2.76,419900,{"date":1234,"open":1164,"high":1075,"low":777,"close":1158,"change":704,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1158},"2026-02-25",1.37,381500,{"date":1238,"open":1146,"high":912,"low":783,"close":1131,"change":697,"percent_change":955,"volume":1239,"transactions":9,"vwap":1131},"2026-02-24",543800,{"date":1241,"open":1242,"high":913,"low":774,"close":931,"change":1243,"percent_change":1244,"volume":957,"transactions":9,"vwap":931},"2026-02-23",17.11,-0.42,-2.44,{"date":1246,"open":1000,"high":1037,"low":1000,"close":1247,"change":147,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-20",17.19,1.9,396100,{"date":1251,"open":1075,"high":903,"low":1252,"close":1146,"change":1253,"percent_change":778,"volume":1254,"transactions":9,"vwap":1146},"2026-02-19",16.69,-0.28,626600,{"date":1256,"open":1257,"high":1258,"low":988,"close":1038,"change":112,"percent_change":157,"volume":1259,"transactions":9,"vwap":1038},"2026-02-18",16.73,17.52,631300,{"date":1261,"open":912,"high":930,"low":1114,"close":1152,"change":826,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1152},"2026-02-17",0.89,701900,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-13",16.25,16.94,0.61,3.74,372900,{"date":1272,"open":1043,"high":1043,"low":810,"close":777,"change":855,"percent_change":275,"volume":1273,"transactions":9,"vwap":777},"2026-02-12",558800,{"date":1275,"open":1276,"high":924,"low":1277,"close":1257,"change":989,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1257},"2026-02-11",16.4,16.35,2.89,443500,{"date":1281,"open":1282,"high":1008,"low":975,"close":1283,"change":329,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-10",16.040001,16.26,1.06,468200,{"date":1287,"open":1179,"high":1288,"low":1289,"close":1290,"change":329,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-09",16.28,15.82,16.09,1.07,288800,{"date":1294,"open":420,"high":804,"low":825,"close":1295,"change":463,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-06",15.92,2.12,432200,{"date":1299,"open":1300,"high":784,"low":571,"close":825,"change":1243,"percent_change":1301,"volume":1302,"transactions":9,"vwap":825},"2026-02-05",15.93,-2.62,448400,{"date":1304,"open":1043,"high":1043,"low":1179,"close":804,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":804},"2026-02-04",-1.12,-6.54,882200,{"date":1309,"open":1074,"high":1310,"low":1006,"close":1043,"change":863,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1043},"2026-02-03",17.5,-1.15,746000,{"date":1314,"open":897,"high":1036,"low":1157,"close":874,"change":1027,"percent_change":1315,"volume":1316,"transactions":9,"vwap":874},"2026-02-02",3.28,687600,{"date":1318,"open":1319,"high":1131,"low":1319,"close":898,"change":667,"percent_change":1320,"volume":1321,"transactions":9,"vwap":898},"2026-01-30",16.36,-1.06,647200,{"date":1323,"open":785,"high":1324,"low":1325,"close":912,"change":1326,"percent_change":483,"volume":1327,"transactions":9,"vwap":912},"2026-01-29",16.97,16.39,0.43,417100,{"date":1329,"open":875,"high":785,"low":1288,"close":1198,"change":215,"percent_change":434,"volume":1330,"transactions":9,"vwap":1198},"2026-01-28",361300,{"date":1332,"open":792,"high":988,"low":1283,"close":777,"change":225,"percent_change":1333,"volume":1334,"transactions":9,"vwap":777},"2026-01-27",1.18,351800,{"date":1336,"open":784,"high":860,"low":1179,"close":853,"change":549,"percent_change":26,"volume":1337,"transactions":9,"vwap":853},"2026-01-26",436600,{"date":1339,"open":1025,"high":853,"low":1340,"close":1295,"change":117,"percent_change":203,"volume":1341,"transactions":9,"vwap":1295},"2026-01-23",15.86,382400,{"date":1343,"open":799,"high":1344,"low":372,"close":1300,"change":661,"percent_change":16,"volume":1345,"transactions":9,"vwap":1300},"2026-01-22",16.059999,446400,{"date":1347,"open":545,"high":793,"low":20,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-01-21",15.85,0.41,2.66,551400,{"date":1353,"open":637,"high":353,"low":1354,"close":20,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":20},"2026-01-20",15.06,-0.07,-0.45,470400,{"date":1359,"open":853,"high":853,"low":284,"close":282,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":282},"2026-01-16",-0.67,-4.14,735000,{"date":1364,"open":1173,"high":1173,"low":824,"close":805,"change":738,"percent_change":1365,"volume":1366,"transactions":9,"vwap":805},"2026-01-15",-1.64,765300,{"date":1368,"open":100,"high":1006,"low":1026,"close":1202,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1202},"2026-01-14",0.13,0.8,504000,{"date":1373,"open":1006,"high":1267,"low":1283,"close":1014,"change":253,"percent_change":1311,"volume":1374,"transactions":9,"vwap":1014},"2026-01-13",406400,{"date":1376,"open":862,"high":924,"low":853,"close":867,"change":147,"percent_change":501,"volume":1377,"transactions":9,"vwap":867},"2026-01-12",595200,{"date":1379,"open":1380,"high":1014,"low":762,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-09",16.16,16.19,-0.08,-0.49,460600,{"date":1386,"open":1283,"high":1008,"low":794,"close":792,"change":311,"percent_change":112,"volume":1387,"transactions":9,"vwap":792},"2026-01-08",366100,{"date":1389,"open":1179,"high":860,"low":841,"close":1283,"change":989,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1283},"2026-01-07",2.98,495400,{"date":1393,"open":659,"high":1348,"low":660,"close":836,"change":453,"percent_change":1394,"volume":1395,"transactions":9,"vwap":836},"2026-01-06",2.87,441600,{"date":1397,"open":431,"high":1179,"low":570,"close":373,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":373},"2026-01-05",-0.33,-2.1,577000,{"date":1402,"open":1340,"high":804,"low":22,"close":812,"change":572,"percent_change":1403,"volume":1404,"transactions":9,"vwap":812},"2026-01-02",-0.7,896200,{"date":1406,"open":823,"high":1340,"low":372,"close":836,"change":117,"percent_change":203,"volume":1407,"transactions":9,"vwap":836},"2025-12-31",257500,{"date":1409,"open":1300,"high":1282,"low":433,"close":1410,"change":610,"percent_change":1206,"volume":1411,"transactions":9,"vwap":1410},"2025-12-30",15.8,308400,{"date":1413,"open":362,"high":1282,"low":362,"close":1179,"change":586,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1179},"2025-12-29",1.15,333700,{"date":1417,"open":624,"high":1418,"low":1419,"close":372,"change":955,"percent_change":1420,"volume":1421,"transactions":9,"vwap":372},"2025-12-26",15.74,15.49,0.77,258300,{"date":1423,"open":1424,"high":546,"low":824,"close":397,"change":203,"percent_change":837,"volume":1425,"transactions":9,"vwap":397},"2025-12-24",15.64,121100,{"date":1427,"open":1424,"high":450,"low":371,"close":546,"change":203,"percent_change":837,"volume":1428,"transactions":9,"vwap":546},"2025-12-23",293700,{"date":1430,"open":383,"high":1431,"low":281,"close":372,"change":58,"percent_change":1432,"volume":1433,"transactions":9,"vwap":372},"2025-12-22",15.76,3.22,473700,{"date":1435,"open":405,"high":20,"low":585,"close":24,"change":338,"percent_change":1009,"volume":1436,"transactions":9,"vwap":24},"2025-12-19",696100,{"date":1438,"open":405,"high":22,"low":327,"close":758,"change":245,"percent_change":235,"volume":1439,"transactions":9,"vwap":758},"2025-12-18",568400,{"date":1441,"open":372,"high":372,"low":272,"close":631,"change":837,"percent_change":1244,"volume":1442,"transactions":9,"vwap":631},"2025-12-17",540600,{"date":1444,"open":546,"high":995,"low":824,"close":825,"change":1051,"percent_change":1445,"volume":1446,"transactions":9,"vwap":825},"2025-12-16",-1.02,549600,{"date":1448,"open":624,"high":1340,"low":371,"close":1449,"change":698,"percent_change":72,"volume":991,"transactions":9,"vwap":1449},"2025-12-15",15.75,{"date":1451,"open":1300,"high":1300,"low":659,"close":292,"change":376,"percent_change":1452,"volume":1453,"transactions":9,"vwap":292},"2025-12-12",-2.01,543600,{"date":1455,"open":1290,"high":854,"low":995,"close":1300,"change":235,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1300},"2025-12-11",-0.81,490600,{"date":1459,"open":1410,"high":1381,"low":1410,"close":1344,"change":1194,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1344},"2025-12-10",1.52,472300,{"date":1463,"open":1418,"high":793,"low":812,"close":1289,"change":443,"percent_change":538,"volume":1464,"transactions":9,"vwap":1289},"2025-12-09",505900,{"date":1466,"open":1283,"high":1008,"low":823,"close":1340,"change":738,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1340},"2025-12-08",-1.67,573600,{"date":1470,"open":1026,"high":1026,"low":1340,"close":817,"change":863,"percent_change":602,"volume":1471,"transactions":9,"vwap":817},"2025-12-05",613400,{"date":1473,"open":805,"high":860,"low":1474,"close":777,"change":225,"percent_change":1333,"volume":1475,"transactions":9,"vwap":777},"2025-12-04",16.07,347500,{"date":1477,"open":608,"high":1276,"low":793,"close":853,"change":147,"percent_change":1478,"volume":1479,"transactions":9,"vwap":853},"2025-12-03",2.02,515600,{"date":1481,"open":397,"high":1482,"low":270,"close":1289,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1289},"2025-12-02",15.87,0.29,1.87,477900,{"date":1487,"open":622,"high":569,"low":585,"close":569,"change":1009,"percent_change":1488,"volume":1489,"transactions":9,"vwap":569},"2025-12-01",1.7,976400,{"date":1491,"open":660,"high":660,"low":758,"close":570,"change":1492,"percent_change":1492,"volume":1493,"transactions":9,"vwap":570},"2025-11-28",0,214700,{"date":1495,"open":637,"high":20,"low":631,"close":570,"change":311,"percent_change":312,"volume":1496,"transactions":9,"vwap":570},"2025-11-26",399100,{"date":1498,"open":327,"high":1499,"low":1500,"close":622,"change":955,"percent_change":1501,"volume":1502,"transactions":9,"vwap":622},"2025-11-25",15.42,15.08,0.79,467500,{"date":1504,"open":526,"high":1505,"low":743,"close":23,"change":786,"percent_change":1506,"volume":1507,"transactions":9,"vwap":23},"2025-11-24",15.16,3.91,563800,{"date":1509,"open":1510,"high":683,"low":1511,"close":190,"change":500,"percent_change":1512,"volume":1513,"transactions":9,"vwap":190},"2025-11-21",14.4,14.3,1.96,368200,{"date":1515,"open":354,"high":672,"low":498,"close":716,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":716},"2025-11-20",-0.51,-3.45,456000,{"date":1520,"open":482,"high":354,"low":201,"close":547,"change":1355,"percent_change":651,"volume":1521,"transactions":9,"vwap":547},"2025-11-19",397300,{"date":1523,"open":244,"high":460,"low":743,"close":262,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":262},"2025-11-18",0.11,0.75,641300,{"date":1528,"open":526,"high":1529,"low":743,"close":1530,"change":826,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-11-17",14.95,14.76,1.03,506800,{"date":1534,"open":190,"high":1535,"low":1536,"close":210,"change":303,"percent_change":1537,"volume":788,"transactions":9,"vwap":210},"2025-11-14",14.77,14.34,-0.61,{"date":1539,"open":489,"high":242,"low":489,"close":482,"change":1194,"percent_change":1540,"volume":1541,"transactions":9,"vwap":482},"2025-11-13",1.66,956000,{"date":1543,"open":710,"high":190,"low":1544,"close":191,"change":500,"percent_change":1545,"volume":1546,"transactions":9,"vwap":191},"2025-11-12",14.04,1.97,488500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":586,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-11-11",14.12,14.32,13.95,14.18,1.29,816800,{"date":1556,"open":1557,"high":1544,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-11-10",13.42,14,0.58,4.32,604900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1557,"change":1382,"percent_change":304,"volume":1567,"transactions":9,"vwap":1557},"2025-11-07",13.51,13.53,13.21,518300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":225,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-11-06",13.3,13.73,13.2,13.5,1.43,482300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":147,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-11-05",12.98,13.43,12.87,13.31,2.46,741700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-11-04",12.69,13.04,12.25,12.99,0.56,4.51,1074900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1596,"change":25,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-11-03",12.23,12.43,12.17,1.72,524800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1369,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-10-31",12.07,12.38,11.92,12.22,1.08,428800,{"date":1609,"open":1610,"high":1611,"low":1604,"close":1612,"change":697,"percent_change":329,"volume":1613,"transactions":9,"vwap":1612},"2025-10-30",12.01,12.15,12.09,322100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1602,"change":25,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1602},"2025-10-29",11.97,12.21,11.93,1.77,361900,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":147,"percent_change":1626,"volume":1249,"transactions":9,"vwap":1625},"2025-10-28",11.61,12.03,11.86,2.77,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":955,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-10-27",11.45,11.69,11.54,1.05,392300,{"date":1635,"open":1623,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-10-24",11.76,11.37,11.42,-0.21,-1.81,544900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":329,"percent_change":1648,"volume":1334,"transactions":9,"vwap":1647},"2025-10-23",11.56,11.7,11.51,11.63,1.48,{"date":1650,"open":1637,"high":1646,"low":1651,"close":1652,"change":225,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-22",11.24,11.46,1.69,549100,{"date":1656,"open":1651,"high":1657,"low":1658,"close":1659,"change":1051,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-10-21",11.35,11.08,11.27,-1.4,420200,{"date":1663,"open":1664,"high":1645,"low":1638,"close":1665,"change":320,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-20",11.6,11.43,-1.3,364700,{"date":1669,"open":1670,"high":1645,"low":1637,"close":1671,"change":1524,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-10-17",11.41,11.58,0.96,347200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1109,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-10-16",11.4,12.04,11.36,11.47,0.88,740800,{"date":1683,"open":1684,"high":1676,"low":1685,"close":1637,"change":157,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1637},"2025-10-15",11.18,11.06,3.18,531300,{"date":1689,"open":1685,"high":1684,"low":1690,"close":1691,"change":684,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-10-14",10.97,11.02,-2.13,498700,{"date":1695,"open":1696,"high":1637,"low":1697,"close":1698,"change":407,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-13",11.07,11.04,11.26,3.59,506000,{"date":1702,"open":1703,"high":1704,"low":31,"close":1705,"change":376,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-10-10",11.2,11.38,10.87,-2.86,565000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":311,"percent_change":285,"volume":1714,"transactions":9,"vwap":1713},"2025-10-09",11.23,11.31,11.11,11.19,604500,{"date":1716,"open":1646,"high":1646,"low":1717,"close":1684,"change":1398,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1684},"2025-10-08",11.17,-2.87,592400,{"date":1721,"open":1722,"high":1723,"low":1665,"close":1646,"change":538,"percent_change":1692,"volume":1724,"transactions":9,"vwap":1646},"2025-10-07",11.71,11.84,529900,{"date":1726,"open":1727,"high":1616,"low":1728,"close":1636,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1636},"2025-10-06",11.9,11.72,-0.17,-1.42,427600,{"date":1733,"open":1618,"high":1610,"low":1723,"close":1618,"change":117,"percent_change":1382,"volume":1734,"transactions":9,"vwap":1618},"2025-10-03",334500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":667,"percent_change":1002,"volume":1741,"transactions":9,"vwap":1740},"2025-10-02",12.18,12.2,11.88,11.94,468600,{"date":1743,"open":1744,"high":1605,"low":1745,"close":1746,"change":25,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-01",11.83,11.75,12.12,1.76,402100,{"date":1750,"open":1611,"high":1751,"low":1752,"close":1753,"change":837,"percent_change":652,"volume":1754,"transactions":9,"vwap":1753},"2025-09-30",12.34,11.81,11.91,545000,{"date":1756,"open":1757,"high":1757,"low":1595,"close":1758,"change":1639,"percent_change":539,"volume":1759,"transactions":9,"vwap":1758},"2025-09-29",12.58,12.29,502900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":263,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-09-26",12.85,12.91,12.45,12.5,-1.73,682500,{"date":1769,"open":1770,"high":1771,"low":1757,"close":1772,"change":214,"percent_change":1194,"volume":1773,"transactions":9,"vwap":1772},"2025-09-25",12.63,13.16,12.72,1468800,{"date":1775,"open":1596,"high":1776,"low":1596,"close":1586,"change":1483,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1586},"2025-09-24",12.83,2.34,505500,{"date":1780,"open":1781,"high":1757,"low":1781,"close":1782,"change":586,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-09-23",12.33,12.4,1.47,329900,{"date":1786,"open":1738,"high":1751,"low":1787,"close":1605,"change":203,"percent_change":1383,"volume":1788,"transactions":9,"vwap":1605},"2025-09-22",12.16,343700,{"date":1790,"open":1791,"high":1791,"low":1737,"close":1792,"change":1356,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-09-19",12.55,12.28,-3.53,738100,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1524,"percent_change":1142,"volume":1800,"transactions":9,"vwap":1799},"2025-09-18",12.6,12.75,12.73,341000,{"date":1802,"open":1588,"high":1799,"low":1738,"close":1803,"change":1483,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-09-17",12.62,2.35,350400,{"date":1807,"open":1797,"high":1808,"low":1809,"close":1781,"change":738,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1781},"2025-09-16",12.61,12.3,-2.14,391700,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1797,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1797},"2025-09-15",12.35,12.68,0.3,2.44,365900,{"date":1820,"open":1821,"high":1603,"low":1822,"close":1809,"change":112,"percent_change":58,"volume":1823,"transactions":9,"vwap":1809},"2025-09-12",12.26,12.24,270900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1822,"change":1369,"percent_change":1291,"volume":1829,"transactions":9,"vwap":1822},"2025-09-11",12.06,12.27,12,387800,{"date":1831,"open":1588,"high":1832,"low":1624,"close":1833,"change":253,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-09-10",12.31,12.11,-1.54,317700,{"date":1837,"open":1605,"high":1781,"low":1838,"close":1809,"change":661,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1809},"2025-09-09",12.1,0.65,444700,{"date":1842,"open":1787,"high":1809,"low":1826,"close":1605,"change":698,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1605},"2025-09-08",1.16,416100,{"date":1846,"open":1753,"high":1833,"low":1752,"close":1847,"change":1369,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-05",12.08,1.09,405500,{"date":1851,"open":1753,"high":1746,"low":1745,"close":1852,"change":462,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-09-04",11.95,0.42,587700,{"date":1856,"open":1857,"high":1727,"low":1857,"close":1727,"change":157,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1727},"2025-09-03",11.52,3.03,378000,{"date":1861,"open":1657,"high":1647,"low":1698,"close":1862,"change":1524,"percent_change":1672,"volume":1863,"transactions":9,"vwap":1862},"2025-09-02",11.55,485100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":235,"percent_change":1305,"volume":1870,"transactions":9,"vwap":1869},"2025-08-29",11.53,11.65,11.33,11.44,367100,{"date":1872,"open":1636,"high":1636,"low":1646,"close":1873,"change":1051,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-08-28",11.57,-1.36,334100,{"date":1877,"open":1745,"high":1752,"low":1867,"close":1878,"change":303,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-08-27",11.73,-0.76,756300,{"date":1882,"open":1645,"high":1723,"low":1883,"close":1884,"change":112,"percent_change":413,"volume":1885,"transactions":9,"vwap":1884},"2025-08-26",11.64,11.82,434800,{"date":1887,"open":1728,"high":1888,"low":1630,"close":1636,"change":697,"percent_change":329,"volume":1889,"transactions":9,"vwap":1636},"2025-08-25",11.89,492800,{"date":1891,"open":1665,"high":1752,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-08-22",11.39,11.74,0.37,3.25,519100,{"date":1898,"open":1899,"high":1869,"low":1900,"close":1637,"change":127,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1637},"2025-08-21",11.14,10.95,2.25,510100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":462,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-08-20",11.05,11.25,11.01,11.12,0.45,444300,{"date":1912,"open":1698,"high":1913,"low":1914,"close":1696,"change":1639,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1696},"2025-08-19",11.32,10.94,-1.86,530500,{"date":1918,"open":1919,"high":1920,"low":1685,"close":1921,"change":329,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-08-18",11.13,11.29,11.28,1.53,541000,{"date":1925,"open":1713,"high":1711,"low":1712,"close":1712,"change":303,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1712},"2025-08-15",-0.8,507300,{"date":1929,"open":1908,"high":1659,"low":1697,"close":1703,"change":1492,"percent_change":1492,"volume":1930,"transactions":9,"vwap":1703},"2025-08-14",532900,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1703,"change":463,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1703},"2025-08-13",10.92,11.3,10.91,3.04,713900,{"date":1939,"open":1940,"high":1685,"low":1940,"close":1705,"change":704,"percent_change":1941,"volume":1446,"transactions":9,"vwap":1705},"2025-08-12",10.69,2.16,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":245,"percent_change":253,"volume":1948,"transactions":9,"vwap":1947},"2025-08-11",10.6,10.74,10.48,10.64,447500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":246,"percent_change":1666,"volume":679,"transactions":9,"vwap":1954},"2025-08-08",10.86,10.93,10.56,10.66,{"date":1956,"open":1685,"high":1696,"low":1940,"close":1957,"change":538,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-08-07",10.8,-2.26,482200,{"date":1961,"open":1900,"high":1906,"low":1914,"close":1905,"change":462,"percent_change":1909,"volume":1962,"transactions":9,"vwap":1905},"2025-08-06",644900,{"date":1964,"open":1965,"high":1908,"low":1966,"close":1967,"change":1169,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-08-05",10.33,10.31,11,4.56,1040500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1194,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-08-04",10.25,10.54,10.16,10.52,2.33,670000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":225,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-08-01",9.97,10.35,9.77,10.28,1.88,799800,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":192,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-07-31",9.75,10.26,9.71,10.09,5.65,1336000,{"date":1995,"open":1996,"high":1988,"low":1997,"close":1998,"change":863,"percent_change":914,"volume":1999,"transactions":9,"vwap":1998},"2025-07-30",9.65,9.38,9.55,589500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1988,"change":1369,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1988},"2025-07-29",9.63,9.79,9.51,1.35,464300,{"date":2008,"open":1998,"high":2009,"low":2010,"close":2009,"change":117,"percent_change":610,"volume":801,"transactions":9,"vwap":2009},"2025-07-28",9.62,9.43,{"date":2012,"open":1982,"high":2013,"low":1998,"close":2002,"change":1051,"percent_change":778,"volume":2014,"transactions":9,"vwap":2002},"2025-07-25",9.85,401800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2003,"change":443,"percent_change":204,"volume":2020,"transactions":9,"vwap":2003},"2025-07-24",9.76,9.84,9.7,483100,{"date":2022,"open":2023,"high":2018,"low":2024,"close":2025,"change":1169,"percent_change":2026,"volume":1384,"transactions":9,"vwap":2025},"2025-07-23",9.4,9.37,9.83,5.13,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":25,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-07-22",9.16,9.41,9.35,2.3,426700,{"date":2035,"open":2030,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-07-21",9.48,9.14,-0.46,-4.79,513400,{"date":2042,"open":2043,"high":2044,"low":2036,"close":2045,"change":462,"percent_change":662,"volume":2046,"transactions":9,"vwap":2045},"2025-07-18",9.59,9.66,9.6,523700,{"date":2048,"open":2049,"high":2002,"low":2050,"close":1998,"change":25,"percent_change":1901,"volume":2051,"transactions":9,"vwap":1998},"2025-07-17",9.3,9.28,408000,{"date":2053,"open":2049,"high":2023,"low":2037,"close":2054,"change":661,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-16",9.34,0.86,284000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2061,"change":863,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-07-15",9.46,9.5,9.26,-2.11,321100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2059,"change":245,"percent_change":1639,"volume":2069,"transactions":9,"vwap":2059},"2025-07-14",9.44,9.54,9.33,288300,{"date":2071,"open":2072,"high":2073,"low":2031,"close":2036,"change":661,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2036},"2025-07-11",9.36,9.52,0.85,306800,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2023,"change":500,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2023},"2025-07-10",9.13,9.53,3.07,541600,{"date":2083,"open":2023,"high":2023,"low":2084,"close":2085,"change":738,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-07-09",9,9.12,-2.88,628100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":285,"percent_change":827,"volume":2094,"transactions":9,"vwap":2093},"2025-07-08",9.31,9.57,9.29,9.39,593100,{"date":2096,"open":2097,"high":2043,"low":2098,"close":2049,"change":311,"percent_change":1524,"volume":2099,"transactions":9,"vwap":2049},"2025-07-07",9.25,9.24,476500,{"date":2101,"open":2102,"high":2024,"low":2103,"close":2092,"change":285,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2092},"2025-07-03",9.27,9.21,0.98,237500,{"date":2107,"open":2108,"high":2072,"low":2109,"close":2110,"change":549,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-07-02",9.04,9.03,9.2,2.45,403700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":235,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-07-01",9.1,9.22,8.95,8.98,-1.43,440800,{"date":2122,"open":2123,"high":2116,"low":2108,"close":2124,"change":235,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-06-30",9.19,9.11,-1.41,440000,{"date":2128,"open":2050,"high":2129,"low":2110,"close":2098,"change":1355,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2098},"2025-06-27",9.47,-0.75,1057000,{"date":2133,"open":2050,"high":1997,"low":2134,"close":2090,"change":338,"percent_change":1326,"volume":949,"transactions":9,"vwap":2090},"2025-06-26",9.23,{"date":2136,"open":2115,"high":2049,"low":2137,"close":2102,"change":586,"percent_change":501,"volume":2138,"transactions":9,"vwap":2102},"2025-06-25",9.07,446200,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2141,"change":1492,"percent_change":1492,"volume":2144,"transactions":9,"vwap":2141},"2025-06-24",9.09,9.18,8.83,504200,{"date":2146,"open":2037,"high":2061,"low":2147,"close":2141,"change":610,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2141},"2025-06-23",9.06,-1.09,631700,{"date":2151,"open":2152,"high":2009,"low":2123,"close":2123,"change":837,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2123},"2025-06-20",9.56,-3.97,869100,{"date":2156,"open":2134,"high":2045,"low":2134,"close":2091,"change":463,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2091},"2025-06-18",3.57,577300,{"date":2160,"open":2115,"high":2068,"low":2115,"close":2098,"change":112,"percent_change":1839,"volume":2161,"transactions":9,"vwap":2098},"2025-06-17",431800,{"date":2163,"open":2102,"high":2090,"low":2078,"close":2142,"change":1382,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2142},"2025-06-16",-0.86,421100,{"date":2167,"open":2168,"high":2090,"low":2169,"close":2061,"change":312,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2061},"2025-06-13",9.05,8.99,0.76,657600,{"date":2173,"open":2108,"high":2103,"low":2117,"close":2123,"change":285,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2123},"2025-06-12",0.99,547500,{"date":2177,"open":2178,"high":2037,"low":2179,"close":2115,"change":157,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2115},"2025-06-11",8.8,8.76,4,706300,{"date":2183,"open":2117,"high":2117,"low":2184,"close":2185,"change":320,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-06-10",8.74,8.75,-1.69,458100,{"date":2189,"open":2110,"high":2134,"low":2190,"close":2191,"change":738,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-06-09",8.87,8.9,-2.94,501100,{"date":2195,"open":2117,"high":2196,"low":2143,"close":2196,"change":339,"percent_change":1858,"volume":2197,"transactions":9,"vwap":2196},"2025-06-06",9.17,614400,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2191,"change":1194,"percent_change":1626,"volume":2202,"transactions":9,"vwap":2191},"2025-06-05",8.71,8.91,587000,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":1109,"percent_change":587,"volume":2208,"transactions":9,"vwap":2207},"2025-06-04",8.58,8.82,8.66,540500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2211,"change":443,"percent_change":651,"volume":2214,"transactions":9,"vwap":2211},"2025-06-03",8.56,8.6,8.41,307700,{"date":2216,"open":2212,"high":2217,"low":2218,"close":2212,"change":214,"percent_change":157,"volume":2219,"transactions":9,"vwap":2212},"2025-06-02",8.62,8.43,416900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1109,"percent_change":1333,"volume":2226,"transactions":9,"vwap":2225},"2025-05-30",8.45,8.65,8.38,8.57,615300,{"date":2228,"open":2229,"high":2225,"low":2224,"close":2229,"change":285,"percent_change":1291,"volume":2230,"transactions":9,"vwap":2229},"2025-05-29",8.47,327600,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2224,"change":1355,"percent_change":832,"volume":2235,"transactions":9,"vwap":2224},"2025-05-28",8.44,8.27,299200,{"date":2237,"open":2224,"high":2238,"low":2239,"close":2222,"change":826,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2222},"2025-05-27",8.5,8.31,1.81,369200,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":245,"percent_change":684,"volume":2247,"transactions":9,"vwap":2246},"2025-05-23",8.2,8.35,8.3,284400,{"date":2249,"open":2224,"high":2250,"low":2251,"close":2252,"change":1076,"percent_change":1730,"volume":2253,"transactions":9,"vwap":2252},"2025-05-22",8.4,8.19,8.32,404800,{"date":2255,"open":2256,"high":2257,"low":2218,"close":2233,"change":1729,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2233},"2025-05-21",8.55,8.63,-1.97,437000,{"date":2261,"open":2262,"high":2263,"low":2256,"close":2264,"change":320,"percent_change":1096,"volume":2265,"transactions":9,"vwap":2264},"2025-05-20",8.73,8.77,8.61,433900,{"date":2267,"open":2179,"high":2268,"low":2200,"close":2179,"change":443,"percent_change":1356,"volume":2269,"transactions":9,"vwap":2179},"2025-05-19",8.94,419700,{"date":2271,"open":2178,"high":2272,"low":2223,"close":2178,"change":112,"percent_change":956,"volume":2273,"transactions":9,"vwap":2178},"2025-05-16",8.89,417500,{"date":2275,"open":2276,"high":2190,"low":2264,"close":2184,"change":117,"percent_change":572,"volume":2277,"transactions":9,"vwap":2184},"2025-05-15",8.68,443400,{"date":2279,"open":2207,"high":2118,"low":2280,"close":2185,"change":661,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2185},"2025-05-14",8.64,0.92,653400,{"date":2284,"open":2218,"high":2285,"low":2239,"close":2286,"change":339,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-05-13",8.79,8.67,3.21,1136100,{"date":2290,"open":2291,"high":2212,"low":2244,"close":2250,"change":892,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2250},"2025-05-12",8.22,8.11,949000,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":117,"percent_change":235,"volume":2300,"transactions":9,"vwap":2299},"2025-05-09",7.8,7.88,7.56,7.77,570900,{"date":2302,"open":2298,"high":2303,"low":2304,"close":2305,"change":43,"percent_change":1981,"volume":2306,"transactions":9,"vwap":2305},"2025-05-08",7.83,7.41,7.78,795400,{"date":2308,"open":2309,"high":2310,"low":181,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-05-07",6.91,7.1,7.05,-2.17,-23.54,799400,{"date":2316,"open":2093,"high":2036,"low":2123,"close":2116,"change":684,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2116},"2025-05-06",-2.54,529600,{"date":2320,"open":2091,"high":2321,"low":2066,"close":2059,"change":572,"percent_change":1311,"volume":2322,"transactions":9,"vwap":2059},"2025-05-05",9.58,588300,{"date":2324,"open":2002,"high":2325,"low":2326,"close":2091,"change":586,"percent_change":1069,"volume":2327,"transactions":9,"vwap":2091},"2025-05-02",9.68,9.45,357100,{"date":2329,"open":2054,"high":2129,"low":2102,"close":2093,"change":112,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2093},"2025-05-01",0.64,423300,{"date":2333,"open":2115,"high":2024,"low":2109,"close":2068,"change":955,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2068},"2025-04-30",1.3,532700,{"date":2337,"open":2141,"high":2102,"low":2141,"close":2103,"change":312,"percent_change":1420,"volume":2338,"transactions":9,"vwap":2103},"2025-04-29",563900,{"date":2340,"open":2078,"high":2110,"low":2341,"close":2037,"change":443,"percent_change":519,"volume":2342,"transactions":9,"vwap":2037},"2025-04-28",9.08,425200,{"date":2344,"open":2341,"high":2090,"low":2345,"close":2142,"change":311,"percent_change":1524,"volume":2346,"transactions":9,"vwap":2142},"2025-04-25",9.01,438000,{"date":2348,"open":2272,"high":2142,"low":2178,"close":2196,"change":1816,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2196},"2025-04-24",3.38,733800,{"date":2352,"open":2280,"high":2272,"low":2280,"close":2190,"change":132,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2190},"2025-04-23",4.72,618000,{"date":185,"open":2223,"high":2200,"low":2356,"close":2229,"change":667,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2229},8.29,-2.08,681000]