[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDRY":3,"homepage-market-summary":29,"stock-historical-EDRY":171},{"ticker":4,"date":5,"profile":6,"quote":13},"EDRY","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"EuroDry Ltd. Common Shares","Nasdaq",null,"Common Stock","EuroDry Ltd is a holding company. It is a provider of ocean-going transportation. The company owns and operates dry bulk carriers that transport bulk such as iron ore, coal, and grains, and minor bulks such as bauxite, phosphate, and fertilizers. It operates under one operating and one reportable segment, that of operating dry bulk vessels.","252",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},55.73,52.2,57.29,50.9311,51.53,4.2,8.15,125761.56925,1938,55.0928,73.07,2.98,39686.70762358941,75.3,2097,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},7.6,35033,12787046.886667,560.39,"2025-04-21",[182,183,193,204,214,224,235,245,256,266,277,287,298,309,320,331,342,352,363,372,383,392,401,412,423,434,445,456,467,477,488,499,510,521,532,543,554,565,576,587,598,609,620,631,640,650,661,672,682,693,703,713,724,734,741,749,758,767,776,784,792,801,809,818,826,833,841,849,856,864,871,880,889,897,905,914,921,929,937,944,951,960,967,974,979,987,994,1000,1008,1016,1024,1029,1037,1046,1054,1062,1069,1075,1081,1086,1094,1102,1109,1114,1121,1130,1138,1146,1154,1160,1165,1171,1177,1183,1189,1195,1201,1208,1217,1226,1234,1243,1249,1256,1260,1265,1272,1278,1287,1295,1301,1307,1315,1322,1329,1337,1344,1349,1356,1362,1368,1375,1380,1387,1392,1397,1404,1410,1416,1424,1428,1435,1443,1447,1455,1463,1471,1479,1485,1491,1497,1503,1509,1516,1521,1529,1534,1542,1547,1554,1560,1566,1574,1581,1587,1594,1599,1606,1611,1618,1622,1630,1638,1644,1650,1653,1658,1662,1666,1672,1677,1683,1688,1690,1693,1699,1705,1707,1712,1717,1722,1726,1732,1736,1741,1746,1750,1755,1757,1763,1768,1772,1775,1777,1781,1784,1789,1793,1798,1805,1809,1815,1819,1823,1828,1834,1836,1841,1847,1852,1856,1862,1869,1874,1880,1887,1895,1904,1908,1914,1919,1924,1928,1932,1935,1939,1943,1948,1953,1958,1962,1969,1975,1980,1986,1989,1993,1996,1999,2004,2010,2015,2019,2024,2028,2035,2040,2047,2053,2059,2066,2069,2073,2079,2082,2086,2091,2097,2103,2108,2115,2118,2123,2128,2133,2137,2141,2144,2150,2154,2159,2164,2170,2175,2181,2185,2190,2196,2201,2207,2211,2214,2218,2222,2226,2230,2236,2240,2246,2250,2257,2260,2265,2271,2275,2281,2286,2293,2299,2306,2314,2321,2325,2332,2336,2342,2348,2354,2359,2365,2370,2377,2384,2392,2397,2402,2405,2410,2417,2423,2427,2433,2439,2443,2448,2452,2456,2462,2468,2473,2480,2484,2489,2495,2501,2505,2512,2514,2518,2523,2530,2535,2541,2544,2551],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",53.14,55.9964,50.11,-1.31,-2.48,122386.672664,2645,52.8011,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",52.95,53.85,51.538,52.84,1.02,1.97,95837.010475,1879,52.6423,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":176,"volume":211,"transactions":212,"vwap":213},"2026-09-28",48.16,52.3,46.3,51.82,3.66,168205.893216,3888,50.4238,{"date":215,"open":216,"high":217,"low":218,"close":206,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",50.59,50.64,46.31,-2.74,-5.38,219056.660078,3928,48.2004,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",51.68,51.998,48.15,50.9,-0.44,-0.86,162982.486892,2803,50.0246,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":219,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",54.24,56.83,50.01,51.34,-5.07,186371.259947,4521,52.5788,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",68.1,69.6,52.93,54.08,-13.89,-20.44,466650.935454,7957,58.4334,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":86,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",70.075,71.78,66.6701,67.97,-1.18,175423.343332,4140,68.8138,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",71.86,72.9272,68.55,68.78,-3.07,-4.27,137935.2131,3995,70.0035,{"date":278,"open":279,"high":24,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",67.61,66.715,71.85,2.57,3.71,221151.696701,4552,69.7228,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",67.87,70.655,66.6,69.28,1.98,2.94,241256.320133,6016,68.151,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",65.55,68.57,65.0001,67.3,2.3,3.54,200825.01112,4969,66.9217,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",63.01,66.9599,59.01,65,-2.12,-3.16,379198.870599,7785,63.544,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",63.7,71.84,62.8801,67.12,3.23,5.06,220887.721214,7084,66.8602,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",61.08,66.5,59.9395,63.89,2.81,4.6,147070.973431,3077,64.025,{"date":343,"open":344,"high":345,"low":346,"close":333,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",58.18,61.73,57.23,4.54,8.03,158240.480193,2961,59.2167,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",57.5,58.2,54.01,56.54,-0.89,-1.55,161910.508095,3418,56.8431,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",50.502,57.43,5.38,10.34,142594.36631,3017,55.3697,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",56,56.01,51.49,52.05,-3.96,-7.07,122813.598,2829,53.0493,{"date":384,"open":385,"high":386,"low":387,"close":375,"change":388,"percent_change":20,"volume":389,"transactions":390,"vwap":391},"2026-09-02",52,56.63,51.79,4.22,141428.537517,3260,54.5386,{"date":393,"open":394,"high":385,"low":395,"close":387,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",49.03,48.1,2.49,5.05,112006.511415,2564,49.8943,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",50.75,52.9,48.05,49.3,-1.075,-2.13,213076.367772,4453,49.8528,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",49.02,51.55,49,50.375,1.035,2.1,70380.389486,2301,50.4498,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",48.49,51.8691,48.01,49.34,0.74,1.52,100388.300211,1854,49.6929,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",53.32,53.41,47.3201,48.6,-5.09,-9.48,140543.452797,2541,50.53,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",52.12,53.93,47.05,53.69,1.96,3.79,235620.752734,3674,51.2026,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",45.35,52.63,42.6403,51.73,4.88,10.42,346312.034288,5907,49.7727,{"date":468,"open":469,"high":470,"low":471,"close":470,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",44.13,46.85,43.495,3.42,7.87,136899.997399,2231,45.4737,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",43.595,44.44,41.5,43.43,0.14,0.32,82485.980815,2100,43.3459,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",43.58,44,39.76,43.29,1.795,4.33,128825.010155,2414,42.4936,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",39.9,43.3,38.1691,41.495,1.545,3.87,160144.084599,4391,41.1122,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",37.315,40.52,36.6101,39.95,3.38,9.24,141272.409806,2852,39.3562,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",38.33,38.415,36.0201,36.57,-2.07,-5.36,81647.789926,1742,37.4476,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",38.62,38.77,36,38.64,0.48,1.26,86603.121115,2111,37.8237,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",38.63,40,37.1,38.16,-0.24,-0.62,104826.929545,2794,38.8648,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",36.79,38.75,36.5,38.4,2.01,5.52,132142.597126,2650,37.8054,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",35.97,38.4499,34.9898,36.39,1.67,4.81,298668.845664,4147,36.6546,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",30.54,34.8,30.48,34.72,4.9,16.43,127539.889853,2946,32.3717,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",27.51,30.07,27.38,29.82,3.06,11.43,102828.15518,2560,28.9547,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",26.27,27.05,25.9,26.76,0.38,1.44,37260.3886,974,26.5121,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",26.34,27.08,25.68,26.38,1.2,4.77,123041.869125,3122,26.5268,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",26.13,26.87,24.85,25.18,-1.33,-5.02,52456.887261,1877,25.9239,{"date":632,"open":633,"high":623,"low":634,"close":635,"change":173,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",25.51,25.0701,26.51,3.92,81216.33944,1978,25.7783,{"date":641,"open":642,"high":643,"low":644,"close":633,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",24.53,26.1,24,1.22,5.02,42484.460206,867,25.2137,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",24.23,24.65,23.6,24.29,-0.06,-0.25,36064.322055,975,24.1684,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",24.46,24.695,23.3,24.35,-0.45,-1.81,49718.381596,1692,24.0294,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",23.96,24.8,22.44,0.7,2.9,177637.685965,3801,23.9893,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",24.55,25.55,23.8,24.1,-0.8,-3.21,364786.317455,5232,24.9235,{"date":694,"open":695,"high":696,"low":644,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",24.6,25.5,24.9,0.16,0.65,101894.50403,3279,24.8703,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":282,"volume":710,"transactions":711,"vwap":712},"2026-07-22",24.97,25,23,24.74,0.62,202741.81137,7115,24.0447,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",22.6,24.5,22.01,24.12,1.77,7.92,431231.367257,14974,23.6052,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":79,"volume":731,"transactions":732,"vwap":733},"2026-07-20",22.18,22.81,21.62,22.35,0.24,67845.8047,3375,22.1597,{"date":735,"open":729,"high":736,"low":737,"close":738,"change":549,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-17",22.61,21.43,22.11,-1.07,32200,{"date":742,"open":743,"high":744,"low":745,"close":729,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":729},"2026-07-16",22.97,23.583,22.22,-0.64,-2.78,41000,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",23.11,23.7,22.57,22.99,-0.39,-1.67,23300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",22.55,23.5,22.465,23.38,0.84,3.73,27700,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",22.42,23.48,22.285,22.54,0.54,2.45,47400,{"date":777,"open":778,"high":745,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",21.787,21.71,22,0.25,1.15,48800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":120,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-09",21.99,22.31,21.7,21.75,-1.49,10700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",21.36,22.225,21.27,22.08,0.47,2.17,32300,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",22.48,21.41,21.61,-1.21,-5.3,24700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",22.24,22.93,21.82,22.82,0.73,3.3,46300,{"date":819,"open":820,"high":707,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",21.87,21.725,22.09,0.49,2.27,24300,{"date":827,"open":828,"high":715,"low":829,"close":830,"change":831,"percent_change":110,"volume":832,"transactions":9,"vwap":830},"2026-07-01",21.97,21.02,21.6,-0.29,49100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":657,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-30",22.040001,22.87,21.5,21.89,-1.13,24500,{"date":842,"open":843,"high":836,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",22.4,20.765,22.14,0.13,0.59,36500,{"date":850,"open":851,"high":852,"low":780,"close":717,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":717},"2026-06-26",22.63,23.34,-0.94,-4.1,29600,{"date":857,"open":858,"high":859,"low":780,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-25",24.2,24.898,22.95,-1.05,-4.38,23700,{"date":865,"open":866,"high":867,"low":868,"close":644,"change":869,"percent_change":305,"volume":870,"transactions":9,"vwap":644},"2026-06-24",22.39,24.64,22.065001,0.82,71700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",21.25,23.277,21.135,23.18,3.02,14.98,31600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-22",23.14,24.688,19.94,20.16,-2.94,-12.73,55600,{"date":890,"open":891,"high":706,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",24.14,22.84,23.1,-1.15,-4.74,31500,{"date":898,"open":696,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",25.825,23.79,24.25,-1.14,-4.49,34800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-16",25.15,25.925,24.311,25.39,0.33,1.32,36600,{"date":915,"open":736,"high":916,"low":736,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",28,25.059999,2.6,11.58,134800,{"date":922,"open":923,"high":760,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",22.23,22.17,22.46,0.52,2.37,17800,{"date":930,"open":931,"high":932,"low":805,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-11",22.1,22.66,21.94,-0.14,-0.63,19900,{"date":938,"open":939,"high":939,"low":940,"close":797,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":797},"2026-06-10",22.59,21.96,-0.19,-0.85,21300,{"date":945,"open":820,"high":707,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-09",21.55,22.27,0.46,2.11,30200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-08",22.53,23.285,21.125,21.81,-0.6,-2.68,48500,{"date":961,"open":820,"high":707,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-05",21.84,22.41,0.26,1.17,11100,{"date":968,"open":969,"high":970,"low":780,"close":971,"change":755,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-04",22.25,23.049999,22.15,-1.73,5900,{"date":975,"open":665,"high":665,"low":976,"close":772,"change":957,"percent_change":977,"volume":978,"transactions":9,"vwap":772},"2026-06-03",22.16,-2.59,9200,{"date":980,"open":981,"high":982,"low":983,"close":882,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":882},"2026-06-02",23.27,23.28,22.151,-0.08,-0.34,17300,{"date":988,"open":707,"high":989,"low":990,"close":991,"change":992,"percent_change":173,"volume":993,"transactions":9,"vwap":991},"2026-06-01",23.45,22.33,23.22,0.23,19500,{"date":995,"open":836,"high":665,"low":996,"close":754,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":754},"2026-05-29",22.12,0.28,1.23,14200,{"date":1001,"open":1002,"high":665,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-28",23.24,22.505,22.71,-0.66,-2.82,13400,{"date":1009,"open":1010,"high":1011,"low":837,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-27",23.93,24.48,23.37,-0.225,-0.95,32700,{"date":1017,"open":1018,"high":1019,"low":737,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-26",23.74,23.99,23.595,0.155,0.66,25800,{"date":1025,"open":1026,"high":674,"low":969,"close":1027,"change":165,"percent_change":846,"volume":1028,"transactions":9,"vwap":1027},"2026-05-22",23.62,23.44,23100,{"date":1030,"open":1031,"high":644,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-21",21.3,20.7,23.41,2.225,10.5,36900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",19.86,21.74,19.547,21.185,0.575,2.79,28200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":853,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-19",21.19,21.868,20.57,20.61,-4.36,27000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":946,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":946},"2026-05-18",21.13,21.68,19.02,0.39,1.84,27900,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-15",21.95,21.16,-0.87,-3.95,4000,{"date":1070,"open":738,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":657,"volume":1023,"transactions":9,"vwap":1073},"2026-05-14",22.2,21.825,22.030001,-0.055,{"date":1076,"open":780,"high":1071,"low":789,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-13",22.084999,-0.015,-0.07,16600,{"date":1082,"open":726,"high":760,"low":1083,"close":931,"change":984,"percent_change":1084,"volume":1085,"transactions":9,"vwap":931},"2026-05-12",21.76,-0.36,34200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":726,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":726},"2026-05-11",21.8,22.86,21.51,0.51,2.35,30500,{"date":1095,"open":1096,"high":956,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-08",21.65,21.389,21.67,0.21,0.98,9400,{"date":1103,"open":51,"high":837,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-07",20.705,21.46,0.29,1.37,16000,{"date":1110,"open":828,"high":828,"low":1111,"close":1112,"change":1079,"percent_change":120,"volume":1113,"transactions":9,"vwap":1112},"2026-05-06",21.01,21.17,31300,{"date":1115,"open":1116,"high":804,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-05",19.63,21.24,1.73,8.87,95500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-04",20.19,20.74,19.5,19.51,-0.76,-3.75,14800,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-01",19.32,20.285,20.27,0.75,3.84,12300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":231,"volume":1145,"transactions":9,"vwap":1143},"2026-04-30",19.67,20.32,18.939,19.52,-0.17,9500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":808,"transactions":9,"vwap":1151},"2026-04-29",19.33,20.030001,19.07,19.69,0.44,2.29,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1014,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-28",20.29,19.25,-4.7,16700,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1005,"percent_change":316,"volume":1093,"transactions":9,"vwap":1164},"2026-04-27",20.88,19.16,20.2,{"date":1166,"open":51,"high":51,"low":1167,"close":1168,"change":1169,"percent_change":550,"volume":1170,"transactions":9,"vwap":1168},"2026-04-24",20.5,20.86,-0.13,17200,{"date":1172,"open":1173,"high":1174,"low":1032,"close":1175,"change":698,"percent_change":1176,"volume":999,"transactions":9,"vwap":1175},"2026-04-23",20.72,21.2,20.99,0.77,{"date":1178,"open":737,"high":786,"low":1032,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-22",20.83,-0.65,-3.03,9600,{"date":1184,"open":873,"high":837,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":986,"transactions":9,"vwap":1186},"2026-04-21",20.14,21.48,1.25,6.18,{"date":1190,"open":1191,"high":726,"low":1192,"close":1192,"change":972,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-20",21.44,20.23,-7.88,34000,{"date":1196,"open":1197,"high":727,"low":1198,"close":940,"change":200,"percent_change":1199,"volume":1200,"transactions":9,"vwap":940},"2026-04-17",20.63,19.992,9.85,37900,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":894,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-16",21.049999,19.9,19.99,-5.44,32400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-15",21.39,22.175,20.93,21.14,-0.01,-0.05,35800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-14",19.75,22.38,19.64,21.15,1.21,6.07,83700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":884,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":884},"2026-04-13",19.1,20,19.086,1.24,6.63,21500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-10",19.47,19.65,18.56,18.7,-1.24,-6.22,12500,{"date":1244,"open":1245,"high":1246,"low":1148,"close":884,"change":1247,"percent_change":1060,"volume":1248,"transactions":9,"vwap":884},"2026-04-09",19.78,19.95,0.36,11900,{"date":1250,"open":1237,"high":1251,"low":1143,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-08",20.1,19.58,-0.41,-2.05,29300,{"date":1257,"open":1258,"high":1229,"low":1125,"close":1205,"change":65,"percent_change":1259,"volume":1129,"transactions":9,"vwap":1205},"2026-04-07",19.87,2.09,{"date":1261,"open":1262,"high":1229,"low":1263,"close":1252,"change":94,"percent_change":1264,"volume":840,"transactions":9,"vwap":1252},"2026-04-06",19.82,19.26,-1.01,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1245,"change":926,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1245},"2026-04-02",19.28,19.84,18.65,2.7,15200,{"date":1273,"open":1274,"high":1229,"low":1275,"close":1263,"change":230,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1263},"2026-04-01",19.89,18.825,-2.23,37100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-31",18.42,19.79,18.25,19.7,1.49,8.18,12100,{"date":1288,"open":1258,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-30",20.4,18.059999,18.21,-1.66,-8.35,50000,{"date":1296,"open":1297,"high":1229,"low":1298,"close":1258,"change":965,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1258},"2026-03-27",18.85,18.535,6.26,45300,{"date":1302,"open":1126,"high":1303,"low":1239,"close":1239,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1239},"2026-03-26",19.705,-1.02,-5.17,12800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":861,"volume":1314,"transactions":9,"vwap":1312},"2026-03-25",19.93,20.07,18.66,19.72,-0.21,124000,{"date":1316,"open":1317,"high":1229,"low":1318,"close":1309,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1309},"2026-03-24",17.82,17.51,2.04,11.4,99300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":904,"transactions":9,"vwap":1326},"2026-03-23",19.040001,19.34,17.89,-1.46,-7.55,{"date":1330,"open":1331,"high":1229,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-20",18.89,18.54,19.35,0.88,4.76,25600,{"date":1338,"open":1143,"high":1205,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-19",18.45,18.47,-1.2,-6.1,45600,{"date":1345,"open":1229,"high":1289,"low":1346,"close":1140,"change":1253,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1140},"2026-03-18",19.555,-2.04,24000,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":19,"volume":1355,"transactions":9,"vwap":1353},"2026-03-17",19.57,20.42,20.08,0.81,28800,{"date":1357,"open":1239,"high":1229,"low":1239,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-16",19.27,0.56,2.99,44600,{"date":1363,"open":1126,"high":1364,"low":1365,"close":1366,"change":688,"percent_change":854,"volume":1367,"transactions":9,"vwap":1366},"2026-03-13",20.25,18.5,18.71,37800,{"date":1369,"open":1370,"high":1371,"low":1126,"close":1126,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1126},"2026-03-12",21.030001,21.103,-1.79,-8.4,16100,{"date":1376,"open":885,"high":1031,"low":1333,"close":1031,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1031},"2026-03-11",1.68,8.56,30600,{"date":1381,"open":1382,"high":885,"low":1383,"close":1384,"change":992,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-10",19.39,19.21,19.62,1.19,21800,{"date":1388,"open":1143,"high":838,"low":1389,"close":1382,"change":86,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1382},"2026-03-09",19.23,-4.01,34300,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1164,"change":985,"percent_change":1292,"volume":1396,"transactions":9,"vwap":1164},"2026-03-06",17.025,21.040001,72500,{"date":1398,"open":1399,"high":1400,"low":1237,"close":1401,"change":1402,"percent_change":790,"volume":1403,"transactions":9,"vwap":1401},"2026-03-05",20.94,21.33,20.54,-0.31,33400,{"date":1405,"open":729,"high":729,"low":1167,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-04",20.85,-1.5,-6.71,24100,{"date":1411,"open":772,"high":1412,"low":780,"close":729,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":729},"2026-03-03",22.79,-0.53,-2.32,42200,{"date":1417,"open":1418,"high":1419,"low":1057,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-02",23.15,23.98,22.88,0.9,4.09,88100,{"date":1425,"open":786,"high":786,"low":1164,"close":1426,"change":1247,"percent_change":571,"volume":1427,"transactions":9,"vwap":1426},"2026-02-27",21.98,27400,{"date":1429,"open":51,"high":1430,"low":1431,"close":728,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":728},"2026-02-26",21.72,20.36,0.72,3.44,55700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":773,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-25",20.67,21.45,20.35,20.9,2.65,66900,{"date":1444,"open":1401,"high":1445,"low":1125,"close":1431,"change":1091,"percent_change":282,"volume":1446,"transactions":9,"vwap":1431},"2026-02-24",21.57,48100,{"date":1448,"open":1205,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-23",20.33,19.09,19.85,1.35,7.3,45200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1365,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1365},"2026-02-20",17.94,18.76,17,1.6,9.47,38800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":699,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-19",16.97,18.01,15.955,16.9,4,18500,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1473,"volume":1478,"transactions":9,"vwap":1476},"2026-02-18",14.54,16.95,14.5,16.25,2.063,21900,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":1483,"percent_change":1136,"volume":1484,"transactions":9,"vwap":1482},"2026-02-17",14.06,14.187,0.525,1500,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":698,"volume":1490,"transactions":9,"vwap":1488},"2026-02-13",14.85,13.662,0.022,500,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-12",13.64,-0.68,-4.75,400,{"date":1498,"open":1475,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":977,"volume":1502,"transactions":9,"vwap":1500},"2026-02-11",14.87,14.32,-0.38,2700,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":173,"percent_change":1453,"volume":1508,"transactions":9,"vwap":1507},"2026-02-10",13.81,14.75,14.7,4200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":869,"percent_change":1515,"volume":1242,"transactions":9,"vwap":1514},"2026-02-09",12.99,13.71,12.94,13.7,6.37,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":105,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-06",12.88,0.86,700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-05",12.78,12.8,12.77,-0.02,-0.16,2600,{"date":1530,"open":1512,"high":1512,"low":1531,"close":1531,"change":358,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-04",12.79,-6.51,4400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":957,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-03",14.325,14.35,13.36,13.68,-4.2,6300,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":483,"volume":1546,"transactions":9,"vwap":1544},"2026-02-02",14.28,0.02,800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1551,"change":230,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-30",14.9,14.99,14.26,-2.99,5700,{"date":1555,"open":1556,"high":1549,"low":1556,"close":1507,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1507},"2026-01-29",13.93,0.95,6.91,7500,{"date":1561,"open":1514,"high":1562,"low":1563,"close":1562,"change":781,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-28",13.75,13.62,1.85,9100,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-27",13.39,13.69,13.5,0.284,2.15,8000,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-26",13.43,13.216,-0.214,-1.59,1300,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1576,"change":156,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1576},"2026-01-23",13.45,13.2,1.36,7400,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":667,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-22",13.1,13.424,13.25,-3.28,1700,{"date":1595,"open":1596,"high":1514,"low":1597,"close":1514,"change":781,"percent_change":1598,"volume":1580,"transactions":9,"vwap":1514},"2026-01-21",13.66,13.44,1.86,{"date":1600,"open":1583,"high":1601,"low":1602,"close":1583,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1583},"2026-01-20",13.6,13.15,-0.15,-1.1,3600,{"date":1607,"open":1601,"high":1601,"low":1570,"close":1601,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1601},"2026-01-16",0.075,0.55,3300,{"date":1612,"open":1613,"high":1562,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-15",13,13.525,0.375,2.85,5200,{"date":1619,"open":1518,"high":1602,"low":1524,"close":1602,"change":1620,"percent_change":516,"volume":1621,"transactions":9,"vwap":1602},"2026-01-14",0.43,4800,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-13",12.96,12.55,12.72,-0.354,-2.71,2200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1528,"transactions":9,"vwap":1635},"2026-01-12",12.9,13.19,12.85,13.074,0.244,1.9,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":656,"percent_change":1643,"volume":486,"transactions":9,"vwap":1642},"2026-01-09",12.91,12.63,12.83,-0.47,{"date":1645,"open":1646,"high":1632,"low":1647,"close":1648,"change":1214,"percent_change":984,"volume":1649,"transactions":9,"vwap":1648},"2026-01-08",12.49,12.3,12.89,7200,{"date":1651,"open":1632,"high":1632,"low":1632,"close":1632,"change":1652,"percent_change":1652,"volume":1610,"transactions":9,"vwap":1632},"2026-01-07",0,{"date":1654,"open":1655,"high":1632,"low":1656,"close":1632,"change":1657,"percent_change":677,"volume":1508,"transactions":9,"vwap":1632},"2026-01-06",12.7,12.58,0.09,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1652,"percent_change":1652,"volume":1661,"transactions":9,"vwap":1660},"2026-01-05",12.81,6,{"date":1663,"open":1660,"high":1660,"low":1660,"close":1660,"change":1664,"percent_change":1527,"volume":1665,"transactions":9,"vwap":1660},"2026-01-02",-0.021,2300,{"date":1667,"open":1524,"high":1568,"low":1655,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-31",12.831,-0.219,-1.68,4900,{"date":1673,"open":1613,"high":1674,"low":1613,"close":1674,"change":941,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-30",13.05,-1.44,900,{"date":1678,"open":1511,"high":1679,"low":1680,"close":1679,"change":1059,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-29",13.24,12.95,3.04,3100,{"date":1684,"open":1613,"high":1685,"low":1686,"close":1634,"change":1603,"percent_change":894,"volume":1687,"transactions":9,"vwap":1634},"2025-12-26",13.125,12.6,3400,{"date":1689,"open":1613,"high":1613,"low":1613,"close":1613,"change":1652,"percent_change":1652,"volume":1652,"transactions":9,"vwap":1613},"2025-12-24",{"date":1691,"open":1613,"high":1613,"low":1613,"close":1613,"change":1652,"percent_change":1652,"volume":1692,"transactions":9,"vwap":1613},"2025-12-23",345,{"date":1694,"open":1695,"high":1695,"low":1613,"close":1613,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1613},"2025-12-22",13.348,-0.056,-0.43,1200,{"date":1700,"open":1679,"high":1679,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-19",13.056,-0.144,-1.09,1900,{"date":1706,"open":1584,"high":1584,"low":1584,"close":1584,"change":1652,"percent_change":1652,"volume":1652,"transactions":9,"vwap":1584},"2025-12-18",{"date":1708,"open":1613,"high":1584,"low":1613,"close":1584,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1584},"2025-12-17",0.1,0.76,2400,{"date":1713,"open":1584,"high":1584,"low":1714,"close":1589,"change":1715,"percent_change":985,"volume":1716,"transactions":9,"vwap":1589},"2025-12-16",12.935,-0.045,6200,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":188,"volume":1698,"transactions":9,"vwap":1720},"2025-12-15",13.32,13.145,-0.175,{"date":1723,"open":1695,"high":1695,"low":1584,"close":1719,"change":1724,"percent_change":1725,"volume":1502,"transactions":9,"vwap":1719},"2025-12-12",-0.252,-1.86,{"date":1727,"open":1728,"high":1729,"low":1589,"close":1729,"change":1730,"percent_change":149,"volume":1731,"transactions":9,"vwap":1729},"2025-12-11",13.48,13.572,-0.128,1600,{"date":1733,"open":1734,"high":1562,"low":1589,"close":1514,"change":538,"percent_change":1735,"volume":1711,"transactions":9,"vwap":1514},"2025-12-10",13.23,3.63,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1520,"transactions":9,"vwap":1738},"2025-12-09",13.22,-0.27,-2,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":934,"percent_change":1745,"volume":486,"transactions":9,"vwap":1744},"2025-12-08",13.295,13.49,-1.03,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1652,"percent_change":1652,"volume":1749,"transactions":9,"vwap":1748},"2025-12-05",13.63,257,{"date":1751,"open":1752,"high":1748,"low":1752,"close":1748,"change":1753,"percent_change":1754,"volume":1546,"transactions":9,"vwap":1748},"2025-12-04",13.4,0.53,4.05,{"date":1756,"open":1624,"high":1589,"low":1624,"close":1589,"change":1709,"percent_change":1176,"volume":1490,"transactions":9,"vwap":1589},"2025-12-03",{"date":1758,"open":1613,"high":1759,"low":1632,"close":1613,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1613},"2025-12-02",13.38,0.45,3.59,21100,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1625,"change":667,"percent_change":1767,"volume":1484,"transactions":9,"vwap":1625},"2025-12-01",12.5,12.64,-3.46,{"date":1769,"open":1674,"high":1674,"low":1770,"close":1613,"change":549,"percent_change":668,"volume":1771,"transactions":9,"vwap":1613},"2025-11-28",12.48,6100,{"date":1773,"open":1562,"high":1562,"low":1589,"close":1679,"change":37,"percent_change":1774,"volume":1580,"transactions":9,"vwap":1679},"2025-11-26",1.46,{"date":1776,"open":1674,"high":1674,"low":1674,"close":1674,"change":1652,"percent_change":1652,"volume":1652,"transactions":9,"vwap":1674},"2025-11-25",{"date":1778,"open":1674,"high":1674,"low":1674,"close":1674,"change":1779,"percent_change":948,"volume":1780,"transactions":9,"vwap":1674},"2025-11-24",0.06,300,{"date":1782,"open":1511,"high":1511,"low":1511,"close":1511,"change":1652,"percent_change":1652,"volume":1783,"transactions":9,"vwap":1511},"2025-11-21",178,{"date":1785,"open":1786,"high":1786,"low":1511,"close":1511,"change":755,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1511},"2025-11-20",13.625,-2.91,6000,{"date":1790,"open":1759,"high":1759,"low":1759,"close":1759,"change":1215,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1759},"2025-11-19",-0.37,600,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1576,"change":1797,"percent_change":65,"volume":1704,"transactions":9,"vwap":1576},"2025-11-18",13.9,13.353,0.055,{"date":1799,"open":1800,"high":1570,"low":1801,"close":1802,"change":1803,"percent_change":396,"volume":1804,"transactions":9,"vwap":1802},"2025-11-17",13.434,13.3,13.375,0.325,3000,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1674,"change":1721,"percent_change":110,"volume":1698,"transactions":9,"vwap":1674},"2025-11-14",13.376,13.0039997,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1347,"volume":1814,"transactions":9,"vwap":1812},"2025-11-13",14,13.225,-0.275,5400,{"date":1816,"open":1728,"high":1570,"low":1584,"close":1570,"change":1817,"percent_change":1818,"volume":174,"transactions":9,"vwap":1570},"2025-11-12",0.275,2.08,{"date":1820,"open":1680,"high":1812,"low":1680,"close":1812,"change":1821,"percent_change":1822,"volume":1520,"transactions":9,"vwap":1812},"2025-11-11",-0.254,-1.88,{"date":1824,"open":1511,"high":1825,"low":1511,"close":1825,"change":1826,"percent_change":1827,"volume":1665,"transactions":9,"vwap":1825},"2025-11-10",13.479,0.949,7.57,{"date":1829,"open":1765,"high":1613,"low":1765,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-07",12.53,-0.3,-2.34,10100,{"date":1835,"open":1642,"high":1642,"low":1642,"close":1642,"change":1652,"percent_change":1652,"volume":1652,"transactions":9,"vwap":1642},"2025-11-06",{"date":1837,"open":1838,"high":1613,"low":1839,"close":1642,"change":429,"percent_change":1840,"volume":1698,"transactions":9,"vwap":1642},"2025-11-05",12.15,12.11,6.12,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":1780,"transactions":9,"vwap":1844},"2025-11-04",12.1,12.09,-0.73,-5.69,{"date":1848,"open":1839,"high":1849,"low":1839,"close":1850,"change":1851,"percent_change":93,"volume":1804,"transactions":9,"vwap":1850},"2025-11-03",12.84,12.82,-0.09,{"date":1853,"open":1634,"high":1854,"low":1626,"close":1640,"change":1106,"percent_change":304,"volume":1855,"transactions":9,"vwap":1640},"2025-10-31",12.98,3800,{"date":1857,"open":1765,"high":1613,"low":1858,"close":1859,"change":1860,"percent_change":429,"volume":1861,"transactions":9,"vwap":1859},"2025-10-30",12.435,12.62,0.093,20700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1865,"change":1867,"percent_change":1868,"volume":1665,"transactions":9,"vwap":1865},"2025-10-29",12.43,12.527,12.151,0.411,3.39,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":149,"volume":1676,"transactions":9,"vwap":1872},"2025-10-28",12.14,12.116,-0.114,{"date":1875,"open":1770,"high":1770,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1520,"transactions":9,"vwap":1877},"2025-10-27",12.08,12.23,0.17,1.41,{"date":1881,"open":1882,"high":1647,"low":1883,"close":1884,"change":1885,"percent_change":746,"volume":1886,"transactions":9,"vwap":1884},"2025-10-24",12.03,11.976,12.06,-0.078,1100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1533,"transactions":9,"vwap":1892},"2025-10-23",11.963,12.201,11.945,12.138,-0.102,-0.83,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-22",12.16,12.46,12.157,12.24,0.01,0.08,1800,{"date":1905,"open":1877,"high":1877,"low":1877,"close":1877,"change":1906,"percent_change":1907,"volume":1490,"transactions":9,"vwap":1877},"2025-10-21",0.033,0.27,{"date":1909,"open":1877,"high":1770,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1546,"transactions":9,"vwap":1911},"2025-10-20",12.17,12.197,-0.143,-1.16,{"date":1915,"open":1916,"high":1916,"low":1838,"close":1917,"change":1878,"percent_change":1918,"volume":1546,"transactions":9,"vwap":1917},"2025-10-17",12.54,12.34,1.4,{"date":1920,"open":1921,"high":1656,"low":1910,"close":1910,"change":1922,"percent_change":1923,"volume":1629,"transactions":9,"vwap":1910},"2025-10-16",12.52,0.045,0.37,{"date":1925,"open":1898,"high":1898,"low":1839,"close":1926,"change":1927,"percent_change":831,"volume":1520,"transactions":9,"vwap":1926},"2025-10-15",12.125,-0.035,{"date":1929,"open":1838,"high":1897,"low":1838,"close":1897,"change":1930,"percent_change":1931,"volume":1610,"transactions":9,"vwap":1897},"2025-10-14",-0.42,-3.34,{"date":1933,"open":1634,"high":1634,"low":1656,"close":1656,"change":1902,"percent_change":1934,"volume":1496,"transactions":9,"vwap":1656},"2025-10-13",0.64,{"date":1936,"open":1916,"high":1937,"low":1898,"close":1765,"change":1709,"percent_change":1354,"volume":1938,"transactions":9,"vwap":1765},"2025-10-10",12.676,6700,{"date":1940,"open":1941,"high":1766,"low":1941,"close":1941,"change":1942,"percent_change":688,"volume":1676,"transactions":9,"vwap":1941},"2025-10-09",12.4,-0.1,{"date":1944,"open":1945,"high":1945,"low":1897,"close":1765,"change":1527,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1765},"2025-10-08",12.65,-1.26,1400,{"date":1949,"open":1765,"high":1950,"low":1765,"close":1950,"change":911,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-07",12.66,2.68,8200,{"date":1954,"open":1955,"high":1641,"low":1955,"close":1956,"change":1545,"percent_change":698,"volume":1957,"transactions":9,"vwap":1956},"2025-10-06",12.29,12.33,3500,{"date":1959,"open":1956,"high":1656,"low":1960,"close":1960,"change":985,"percent_change":1961,"volume":1716,"transactions":9,"vwap":1960},"2025-10-03",12.31,-2.69,{"date":1963,"open":1964,"high":1945,"low":1965,"close":1945,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1945},"2025-10-02",12.51,12.28,0.363,2.95,2000,{"date":1970,"open":1642,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":1490,"transactions":9,"vwap":1972},"2025-10-01",12.888,12.287,-0.213,-1.7,{"date":1976,"open":1977,"high":1977,"low":1965,"close":1765,"change":1978,"percent_change":1979,"volume":174,"transactions":9,"vwap":1765},"2025-09-30",12.86,0.143,1.16,{"date":1981,"open":1765,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":677,"volume":1985,"transactions":9,"vwap":1983},"2025-09-29",12.745,12.357,0.086,2500,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1652,"percent_change":1652,"volume":1652,"transactions":9,"vwap":1988},"2025-09-26",12.271,{"date":1990,"open":1765,"high":1765,"low":1991,"close":1988,"change":1992,"percent_change":756,"volume":1665,"transactions":9,"vwap":1988},"2025-09-25",12.13,-0.209,{"date":1994,"open":1898,"high":1765,"low":1995,"close":1770,"change":1545,"percent_change":698,"volume":1665,"transactions":9,"vwap":1770},"2025-09-24",12.02,{"date":1997,"open":1864,"high":1898,"low":1647,"close":1898,"change":730,"percent_change":451,"volume":1998,"transactions":9,"vwap":1898},"2025-09-23",3200,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":1084,"percent_change":2003,"volume":1528,"transactions":9,"vwap":2002},"2025-09-22",12.012,12.22,-2.86,{"date":2005,"open":1839,"high":2006,"low":2007,"close":1656,"change":1930,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1656},"2025-09-19",12.97,11.872,-3.23,13800,{"date":2011,"open":1765,"high":2012,"low":1765,"close":1613,"change":1091,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1613},"2025-09-18",16.14,4.08,71200,{"date":2016,"open":2017,"high":1646,"low":2017,"close":1646,"change":1106,"percent_change":2018,"volume":1593,"transactions":9,"vwap":1646},"2025-09-17",11.21,2.38,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":1998,"transactions":9,"vwap":2021},"2025-09-16",12.2,-0.28,-2.24,{"date":2025,"open":2026,"high":1770,"low":2026,"close":1770,"change":948,"percent_change":2027,"volume":1903,"transactions":9,"vwap":1770},"2025-09-15",12.25,3.83,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1995,"change":1902,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1995},"2025-09-12",11.866,12.21,11.84,0.67,3700,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":948,"percent_change":2039,"volume":1682,"transactions":9,"vwap":2038},"2025-09-11",11.48,11.94,4.01,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2037,"change":781,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2037},"2025-09-10",11.26,11.5,11.24,2.23,4300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1106,"percent_change":1441,"volume":973,"transactions":9,"vwap":2052},"2025-09-09",11.119,11.54,11.05,11.23,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":538,"volume":1711,"transactions":9,"vwap":2057},"2025-09-08",10.695,11.15,10.94,0.052,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":2064,"percent_change":2065,"volume":1533,"transactions":9,"vwap":2063},"2025-09-05",10.698,10.93,10.888,-0.012,-0.11,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":1652,"percent_change":1652,"volume":1652,"transactions":9,"vwap":2068},"2025-09-04",10.9,{"date":2070,"open":2071,"high":2071,"low":2068,"close":2068,"change":1851,"percent_change":2072,"volume":1704,"transactions":9,"vwap":2068},"2025-09-03",11,-0.82,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":1657,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-02",10.88,10.99,0.83,4100,{"date":2080,"open":2068,"high":2081,"low":2068,"close":2068,"change":657,"percent_change":2023,"volume":1629,"transactions":9,"vwap":2068},"2025-08-29",10.995,{"date":2083,"open":2056,"high":2056,"low":2056,"close":2056,"change":2084,"percent_change":2085,"volume":1490,"transactions":9,"vwap":2056},"2025-08-28",0.532,5.01,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":1490,"transactions":9,"vwap":2088},"2025-08-27",10.618,-0.192,-1.78,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":337,"volume":1698,"transactions":9,"vwap":2095},"2025-08-26",10.936,10.8,10.81,0.295,{"date":2098,"open":2099,"high":2062,"low":2100,"close":2100,"change":2101,"percent_change":2102,"volume":1886,"transactions":9,"vwap":2100},"2025-08-25",10.74,10.515,-0.285,-2.64,{"date":2104,"open":2105,"high":2076,"low":2106,"close":2094,"change":105,"percent_change":2107,"volume":1687,"transactions":9,"vwap":2094},"2025-08-22",10.78,10.68,1.03,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":2114,"volume":1792,"transactions":9,"vwap":2112},"2025-08-21",10.55,10.72,10.69,0.15,1.42,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":1078,"percent_change":934,"volume":1580,"transactions":9,"vwap":2117},"2025-08-20",10.54,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":2096,"percent_change":2122,"volume":1490,"transactions":9,"vwap":2121},"2025-08-19",10.31,10.555,2.88,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2126,"percent_change":2127,"volume":1780,"transactions":9,"vwap":2125},"2025-08-18",10.26,0.081,0.8,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":1520,"transactions":9,"vwap":2130},"2025-08-15",10.179,-0.511,-4.78,{"date":2134,"open":2135,"high":2112,"low":2135,"close":2112,"change":1152,"percent_change":2136,"volume":1496,"transactions":9,"vwap":2112},"2025-08-14",10.3,4.29,{"date":2138,"open":2076,"high":2076,"low":2139,"close":2139,"change":1930,"percent_change":2140,"volume":1968,"transactions":9,"vwap":2139},"2025-08-13",10.25,-3.94,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":1652,"percent_change":1652,"volume":1652,"transactions":9,"vwap":2143},"2025-08-12",10.67,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2143,"change":2148,"percent_change":2149,"volume":1593,"transactions":9,"vwap":2143},"2025-08-11",11.49,10.023,0.57,5.64,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":2153,"percent_change":1067,"volume":1780,"transactions":9,"vwap":2152},"2025-08-08",10.1,-0.415,{"date":2155,"open":2156,"high":2100,"low":2156,"close":2100,"change":2157,"percent_change":2158,"volume":1792,"transactions":9,"vwap":2100},"2025-08-07",10.06,0.505,5.04,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2162,"change":230,"percent_change":2163,"volume":1676,"transactions":9,"vwap":2162},"2025-08-06",10.97,10.01,-4.21,{"date":2165,"open":2166,"high":2166,"low":2152,"close":2167,"change":2168,"percent_change":2169,"volume":1947,"transactions":9,"vwap":2167},"2025-08-05",10.6,10.45,-0.105,-0.99,{"date":2171,"open":2172,"high":2121,"low":2172,"close":2121,"change":2173,"percent_change":2174,"volume":1676,"transactions":9,"vwap":2121},"2025-08-04",10,-0.245,-2.27,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2094,"change":2179,"percent_change":2180,"volume":1903,"transactions":9,"vwap":2094},"2025-08-01",10.11,11.302,0.434,4.19,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2184,"change":1526,"percent_change":941,"volume":1496,"transactions":9,"vwap":2184},"2025-07-31",10.425,10.366,{"date":2186,"open":2166,"high":2166,"low":2125,"close":2187,"change":2188,"percent_change":2189,"volume":1731,"transactions":9,"vwap":2187},"2025-07-30",10.386,-0.223,-2.1,{"date":2191,"open":2192,"high":2192,"low":2110,"close":2193,"change":2194,"percent_change":2195,"volume":1804,"transactions":9,"vwap":2193},"2025-07-29",10.66,10.609,-0.166,-1.54,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2200,"change":1078,"percent_change":934,"volume":1546,"transactions":9,"vwap":2200},"2025-07-28",10.875,10.98,10.775,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":1603,"percent_change":2206,"volume":1947,"transactions":9,"vwap":2205},"2025-07-25",11.19,10.56,10.79,-1.37,{"date":2208,"open":2094,"high":2209,"low":2094,"close":2057,"change":483,"percent_change":2210,"volume":1957,"transactions":9,"vwap":2057},"2025-07-24",11.1,1.3,{"date":2212,"open":2068,"high":2068,"low":2213,"close":2094,"change":1652,"percent_change":1652,"volume":1528,"transactions":9,"vwap":2094},"2025-07-23",10.7,{"date":2215,"open":2076,"high":2076,"low":2121,"close":2094,"change":2216,"percent_change":2217,"volume":1985,"transactions":9,"vwap":2094},"2025-07-22",0.135,1.27,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":2221,"percent_change":294,"volume":1490,"transactions":9,"vwap":2220},"2025-07-21",10.665,0.305,{"date":2223,"open":2224,"high":2224,"low":2224,"close":2224,"change":1652,"percent_change":1652,"volume":2225,"transactions":9,"vwap":2224},"2025-07-18",10.36,208,{"date":2227,"open":2228,"high":2224,"low":2172,"close":2224,"change":1079,"percent_change":2229,"volume":174,"transactions":9,"vwap":2224},"2025-07-17",10.24,-0.67,{"date":2231,"open":2120,"high":2166,"low":2232,"close":2233,"change":1144,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-16",9.9,10.43,-1.6,7900,{"date":2237,"open":2238,"high":2166,"low":2239,"close":2166,"change":71,"percent_change":798,"volume":1886,"transactions":9,"vwap":2166},"2025-07-15",9.94,9.92,{"date":2241,"open":2242,"high":2110,"low":2243,"close":2110,"change":2244,"percent_change":2245,"volume":1957,"transactions":9,"vwap":2110},"2025-07-14",10.14,9.775,0.6,6.03,{"date":2247,"open":2248,"high":2248,"low":2248,"close":2248,"change":1652,"percent_change":1652,"volume":2249,"transactions":9,"vwap":2248},"2025-07-11",9.95,299,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2248,"change":170,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2248},"2025-07-10",9.79,10.444,9.25,4.41,15600,{"date":2258,"open":2259,"high":2259,"low":2259,"close":2259,"change":1652,"percent_change":1652,"volume":1652,"transactions":9,"vwap":2259},"2025-07-09",9.53,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2259,"change":846,"percent_change":2264,"volume":1903,"transactions":9,"vwap":2259},"2025-07-08",9.8,9.4,1.38,{"date":2266,"open":2238,"high":2238,"low":2267,"close":2263,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2263},"2025-07-07",9.33,-0.339,-3.48,9000,{"date":2272,"open":2273,"high":2273,"low":2273,"close":2273,"change":1652,"percent_change":1652,"volume":2274,"transactions":9,"vwap":2273},"2025-07-03",9.739,60,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2273,"change":2279,"percent_change":2280,"volume":1804,"transactions":9,"vwap":2273},"2025-07-02",9.26,10.063,0.069,0.71,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2284,"change":2065,"percent_change":2285,"volume":174,"transactions":9,"vwap":2284},"2025-07-01",9.75,9.67,-1.12,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":483,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-06-30",9.15,9.99,9.78,1.45,6900,{"date":2294,"open":2295,"high":2135,"low":2296,"close":2297,"change":2084,"percent_change":2298,"volume":1833,"transactions":9,"vwap":2297},"2025-06-27",9.38,9.2,9.64,5.84,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2101,"percent_change":1181,"volume":2305,"transactions":9,"vwap":2304},"2025-06-26",9.385,11.85,8.95,9.108,63900,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-06-25",9.045,9.6,9.393,0.293,3.22,6800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":1902,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-06-24",9.02,9.1,8.946,0.89,2800,{"date":2322,"open":2288,"high":2288,"low":2323,"close":2316,"change":2324,"percent_change":45,"volume":1541,"transactions":9,"vwap":2316},"2025-06-23",8.969,0.028,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2329,"change":2330,"percent_change":2331,"volume":1903,"transactions":9,"vwap":2329},"2025-06-20",9.18,9.28,8.992,-0.338,-3.62,{"date":2333,"open":2334,"high":2267,"low":2317,"close":2267,"change":2335,"percent_change":1603,"volume":1947,"transactions":9,"vwap":2267},"2025-06-18",9.12,-0.014,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":1490,"transactions":9,"vwap":2339},"2025-06-17",8.68,9.344,0.404,4.52,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":1545,"percent_change":2347,"volume":1792,"transactions":9,"vwap":2346},"2025-06-16",9,8.71,8.94,0.22,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":165,"percent_change":2353,"volume":1704,"transactions":9,"vwap":2351},"2025-06-13",8.88,8.92,8.66,0.34,{"date":2355,"open":2263,"high":2263,"low":2356,"close":2356,"change":2357,"percent_change":2358,"volume":1649,"transactions":9,"vwap":2356},"2025-06-12",8.89,-0.234,-2.56,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2362,"change":2363,"percent_change":2364,"volume":1947,"transactions":9,"vwap":2362},"2025-06-11",9.29,9.124,-0.286,-3.04,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2368,"change":2369,"percent_change":1995,"volume":174,"transactions":9,"vwap":2368},"2025-06-10",9.0059996,9.41,1.01,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2373,"change":1901,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-06-09",8.39,8.4,8.343,0.12,3900,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2372,"change":105,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2372},"2025-06-06",8.548,8.736,8.01,1.33,24200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2386,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2386},"2025-06-05",8.28,8.54,8,-0.477,-5.45,8400,{"date":2393,"open":2373,"high":2394,"low":2373,"close":2394,"change":2395,"percent_change":2396,"volume":1704,"transactions":9,"vwap":2394},"2025-06-04",8.757,0.602,7.38,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2400,"change":657,"percent_change":2401,"volume":1593,"transactions":9,"vwap":2400},"2025-06-03",8.805,8.155,-2.97,{"date":2403,"open":2404,"high":2404,"low":2404,"close":2404,"change":1817,"percent_change":516,"volume":1780,"transactions":9,"vwap":2404},"2025-06-02",8.405,{"date":2406,"open":2381,"high":2407,"low":2381,"close":2408,"change":2409,"percent_change":1060,"volume":1947,"transactions":9,"vwap":2408},"2025-05-30",8.25,8.13,0.147,{"date":2411,"open":2412,"high":2413,"low":176,"close":2414,"change":2415,"percent_change":1675,"volume":2416,"transactions":9,"vwap":2414},"2025-05-29",8.14,8.45,7.983,-0.117,27800,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2421,"change":667,"percent_change":2422,"volume":2034,"transactions":9,"vwap":2421},"2025-05-28",8.6,8.86,8.1,-5.26,{"date":2424,"open":2425,"high":2425,"low":2373,"close":2426,"change":984,"percent_change":149,"volume":1508,"transactions":9,"vwap":2426},"2025-05-27",8.7,8.55,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2431,"change":1831,"percent_change":2432,"volume":2034,"transactions":9,"vwap":2431},"2025-05-23",9.195,9.49,8.63,-3.36,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":656,"percent_change":2229,"volume":2438,"transactions":9,"vwap":2437},"2025-05-22",9.69,8.885,8.93,4600,{"date":2440,"open":2296,"high":2296,"low":2441,"close":2442,"change":656,"percent_change":1005,"volume":1621,"transactions":9,"vwap":2442},"2025-05-21",8.97,8.99,{"date":2444,"open":2317,"high":2317,"low":2445,"close":2446,"change":2447,"percent_change":1643,"volume":1903,"transactions":9,"vwap":2446},"2025-05-20",9.03,9.05,-0.043,{"date":2449,"open":2450,"high":2450,"low":2450,"close":2450,"change":2451,"percent_change":1913,"volume":1490,"transactions":9,"vwap":2450},"2025-05-19",9.093,-0.107,{"date":2453,"open":2296,"high":2296,"low":2296,"close":2296,"change":2454,"percent_change":2455,"volume":1580,"transactions":9,"vwap":2296},"2025-05-16",-0.689,-6.97,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":2461,"percent_change":200,"volume":1731,"transactions":9,"vwap":2460},"2025-05-15",9.19,9.945,9.889,0.191,{"date":2463,"open":2344,"high":2464,"low":2344,"close":2465,"change":2466,"percent_change":2467,"volume":1711,"transactions":9,"vwap":2465},"2025-05-14",9.845,9.698,0.699,7.77,{"date":2469,"open":2277,"high":2277,"low":2470,"close":2471,"change":1669,"percent_change":2472,"volume":1731,"transactions":9,"vwap":2471},"2025-05-13",8.779,8.999,-2.38,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2476,"change":2478,"percent_change":2479,"volume":1520,"transactions":9,"vwap":2476},"2025-05-12",9.162,9.218,9.14,0.456,5.2,{"date":2481,"open":2482,"high":2482,"low":2482,"close":2482,"change":1652,"percent_change":1652,"volume":2483,"transactions":9,"vwap":2482},"2025-05-09",8.762,212,{"date":2485,"open":2486,"high":2482,"low":2487,"close":2482,"change":2488,"percent_change":1902,"volume":1886,"transactions":9,"vwap":2482},"2025-05-08",8.662,8.65,0.007,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2492,"change":2494,"percent_change":2114,"volume":1886,"transactions":9,"vwap":2492},"2025-05-07",8.51,8.755,8.5,0.123,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2498,"change":2499,"percent_change":2500,"volume":1903,"transactions":9,"vwap":2498},"2025-05-06",8.75,8.632,-0.139,-1.58,{"date":2502,"open":2503,"high":2503,"low":2503,"close":2503,"change":2504,"percent_change":2229,"volume":1496,"transactions":9,"vwap":2503},"2025-05-05",8.771,-0.059,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1902,"percent_change":2511,"volume":1528,"transactions":9,"vwap":2510},"2025-05-02",8.78,8.85,8.754,8.83,0.91,{"date":2513,"open":2497,"high":2497,"low":2497,"close":2497,"change":1652,"percent_change":1652,"volume":1652,"transactions":9,"vwap":2497},"2025-05-01",{"date":2515,"open":2356,"high":2516,"low":2497,"close":2497,"change":2517,"percent_change":1851,"volume":2320,"transactions":9,"vwap":2497},"2025-04-30",8.9,-0.008,{"date":2519,"open":2507,"high":2507,"low":2520,"close":2520,"change":2521,"percent_change":2522,"volume":1731,"transactions":9,"vwap":2520},"2025-04-29",8.758,0.142,1.65,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2034,"transactions":9,"vwap":2527},"2025-04-28",8.752,8.52,8.616,-0.164,-1.87,{"date":2531,"open":2425,"high":2532,"low":2533,"close":2507,"change":846,"percent_change":2534,"volume":1814,"transactions":9,"vwap":2507},"2025-04-25",8.804,8.528,1.5,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2487,"change":1831,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2487},"2025-04-24",8.47,8.874,-3.35,5100,{"date":2542,"open":2344,"high":2344,"low":2497,"close":2303,"change":1215,"percent_change":139,"volume":2543,"transactions":9,"vwap":2303},"2025-04-23",5800,{"date":2545,"open":2546,"high":2547,"low":2387,"close":2344,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2344},"2025-04-22",8.77,9.5,0.561,6.65,9700,{"date":180,"open":2344,"high":2552,"low":2373,"close":2553,"change":2554,"percent_change":2555,"volume":2270,"transactions":9,"vwap":2553},9.36,8.439,-0.561,-6.23]