[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETON":3,"homepage-market-summary":31,"stock-historical-ETON":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ETON","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Eton Pharmaceutcials, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Eton Pharmaceuticals Inc is a United States based specialty pharmaceutical company. The company is engaged in developing and commercializing pharmaceutical products to fulfill an unmet patient need. It has eight commercial rare disease products, INCRELEX, ALKINDI SPRINKLE, KHINDIVITM, GALZIN, PKU GOLIKE, Carglumic Acid, Betaine Anhydrous and Nitisinone. It also has five additional product candidates in late-stage development: ET-600, Amglidia, ET-700, ET-800 and ZENEO hydrocortisone autoinjector.","44","Deer Park, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},55.36,52.42,56,52,51.98,3.38,6.5,673001.457537,12835,54.707,66.37,14.27,401165.307226628,78.9,1981,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},13.09,401476,146538826.806657,268.09,"2025-04-22",[183,184,193,204,215,226,236,247,258,269,279,288,299,310,321,331,342,353,364,374,385,396,405,414,424,435,446,456,466,476,486,495,506,516,527,537,548,559,569,580,591,601,612,622,633,643,653,662,673,684,694,703,712,723,734,743,752,761,768,776,784,793,800,808,816,824,831,839,847,854,863,870,879,887,894,903,912,920,927,935,944,953,962,971,980,986,994,1003,1012,1021,1030,1039,1046,1053,1061,1068,1076,1084,1093,1099,1108,1116,1124,1129,1137,1144,1152,1159,1167,1176,1184,1190,1197,1206,1214,1221,1228,1237,1246,1255,1263,1271,1278,1286,1294,1300,1306,1313,1321,1330,1337,1343,1349,1357,1365,1373,1380,1389,1397,1404,1409,1416,1423,1431,1438,1447,1454,1463,1469,1478,1486,1494,1500,1508,1516,1523,1530,1538,1544,1552,1559,1565,1573,1581,1589,1596,1602,1609,1617,1624,1630,1636,1643,1650,1657,1665,1670,1675,1681,1688,1694,1703,1710,1715,1723,1728,1735,1743,1748,1757,1760,1765,1772,1779,1786,1793,1800,1806,1810,1817,1822,1828,1834,1839,1845,1848,1854,1860,1866,1870,1876,1883,1891,1895,1903,1909,1915,1920,1925,1933,1939,1944,1948,1955,1961,1965,1973,1980,1988,1995,2002,2008,2015,2022,2027,2033,2039,2044,2051,2058,2065,2072,2079,2085,2091,2097,2106,2114,2123,2130,2137,2143,2148,2157,2163,2171,2178,2186,2193,2198,2203,2207,2213,2219,2224,2228,2231,2236,2241,2245,2248,2252,2260,2264,2268,2272,2276,2281,2286,2292,2295,2301,2306,2310,2314,2319,2325,2330,2336,2340,2345,2351,2357,2363,2371,2378,2385,2390,2395,2398,2403,2408,2412,2420,2426,2431,2437,2444,2449,2453,2457,2464,2469,2475,2479,2486,2492,2498,2503,2507,2515,2520,2527,2532,2537,2544,2550,2556,2559,2565,2568,2575,2580,2585,2588,2592,2596,2601,2607,2615,2622,2628,2633,2639,2647,2652,2657,2663,2669,2675,2678,2684,2689,2692,2698,2702,2707,2710,2713,2716,2723,2728,2731,2736,2740],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":54,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",50.18,54,49.67,0.95,1326623.167284,24268,51.8223,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",59.61,59.66,48.7901,51.49,-7.7,-13.01,1811022.722227,24665,52.2002,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",58.875,59.7299,57.9,59.19,0.01,0.02,710718.874916,13457,59.0189,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",57.68,59.7154,56.01,59.18,1.5,2.6,390725.501104,7935,59.0438,{"date":227,"open":228,"high":229,"low":230,"close":217,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",60,60.6,57.225,-1.81,-3.04,514396.862663,10209,58.193,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",56.19,59.62,55.34,59.49,3.88,6.98,725850.516804,12892,58.2612,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",56.96,56.97,54.24,55.61,-1.48,-2.59,436089.124297,10136,55.5422,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",55.31,57.5,55.01,57.09,1.78,3.22,484059.541975,8380,57.0033,{"date":270,"open":271,"high":272,"low":273,"close":260,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",55.5,56.745,53.6,-0.19,-0.34,335508.377251,7083,55.6164,{"date":280,"open":250,"high":281,"low":282,"close":271,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",57.495,55.41,-1.57,-2.75,891702.805689,7598,55.7114,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",57.04,58,55.9,57.07,0.72,1.28,314164.441973,9105,56.913,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",54.76,56.84,54.75,56.35,1.42,2.59,336214.198384,10695,55.9986,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",57.3,57.44,54.13,54.93,-2.69,-4.67,414980.0637,10554,55.0979,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":189,"volume":328,"transactions":329,"vwap":330},"2026-09-14",58.29,58.97,57.32,57.62,0.54,340904.843883,8732,58.0014,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",58.99,59.98,56.445,57.08,-0.8,-1.38,323592.724659,9152,57.2662,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",58.78,59.5518,57.6107,57.88,-0.95,-1.61,281698.574902,8111,58.0957,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",58.91,60.43,58.66,58.83,-0.515,-0.87,373711.480829,9103,59.2091,{"date":365,"open":366,"high":334,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",57.37,56.11,59.345,0.895,1.53,396340.59289,10079,58.8255,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",59.87,59.945,56.93,58.45,-1.45,-2.42,521603.801836,11260,58.3247,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",61.96,62.3899,59.7,59.9,-2.06,-3.32,497556.23669,8753,60.5012,{"date":397,"open":398,"high":399,"low":400,"close":387,"change":370,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",61.15,62.91,59.59,2.53,510125.004932,10718,61.4712,{"date":406,"open":407,"high":408,"low":409,"close":356,"change":113,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",60.41,61.7202,59.89,-0.02,563925.540227,10295,60.6963,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":138,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",59.04,60.61,58.24,60.44,1.1,768010.368122,8645,59.976,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",61.98,62.12,58.3265,59.78,-2.89,-4.61,588746.167385,11542,59.5436,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",62.5,63.26,61.875,62.67,0.05,0.08,445965.891679,7877,62.6684,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",63.6,61.03,62.62,-0.43,-0.68,443500.514954,7855,62.2392,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":338,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",64.55,65.5,62,63.05,-2.14,536951.775263,10339,63.19,{"date":467,"open":468,"high":26,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",63.9,62.9,64.43,0.96,1.51,801541.09953,14655,64.7055,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",59.76,64,63.47,3.56,5.94,640788.622101,10688,62.573,{"date":487,"open":488,"high":489,"low":400,"close":490,"change":283,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",60.99,62.58,59.91,-2.55,547557.736307,10585,60.7971,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",63.55,63.83,60.06,61.48,-1.95,-3.07,608295.253017,12303,61.6409,{"date":507,"open":508,"high":509,"low":228,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",61.1,63.5591,63.43,1.7,2.75,871379.029204,14674,62.1699,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",59.15,62.87,56.65,61.73,2.87,4.88,1254750.715069,23196,61.0879,{"date":528,"open":315,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",59.79,53.01,58.86,18.06,44.26,2289813.310759,35206,57.1461,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",42.11,43.19,40.66,40.8,-0.78,-1.88,536816.36966,9786,42.1094,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",41.99,43.18,41.18,41.58,-0.47,-1.12,462175.359881,9456,42.2398,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",43.6,40.61,42.05,-1.62,-3.71,584365.32951,10914,42.0481,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",44.5,45.35,43.12,43.67,-0.93,-2.09,368459.261776,8264,43.748,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",46.09,46.6,44.55,44.6,-1.58,-3.42,277055.775607,7094,45.1772,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",47.36,44.4,46.18,0.21,0.46,530214.715482,8970,45.6962,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",47.97,48.39,45.45,45.97,0.14,0.31,387446.101411,9268,46.2661,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":370,"volume":619,"transactions":620,"vwap":621},"2026-08-04",45.09,46.1099,44.99,45.83,0.69,340955.146039,7604,45.6415,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",46.52,46.55,43.49,45.14,-1.28,-2.76,468404.970325,9077,44.8641,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",49.09,46.01,46.42,-2.61,-5.32,484528.710789,10505,46.5951,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":68,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",47.08,49.205,46.75,49.03,1.87,601441.124484,8593,48.4947,{"date":654,"open":655,"high":186,"low":625,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",46.57,48.13,1.47,3.15,697586.82758,11339,48.1913,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",43.58,47.16,42.915,46.66,4.35,10.28,888756.644753,13973,45.9977,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",42.73,43.84,42.06,42.31,-0.28,-0.66,365079.936175,6802,42.5935,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":551},"2026-07-24",44.14,44.5514,42.39,42.59,-1.55,-3.51,385469.004989,7427,{"date":695,"open":696,"high":697,"low":698,"close":686,"change":699,"percent_change":295,"volume":700,"transactions":701,"vwap":702},"2026-07-23",43.29,44.9095,42.9,0.56,570441.634043,10591,44.0889,{"date":704,"open":705,"high":706,"low":707,"close":664,"change":148,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",43.32,43.9328,42.7,0.88,584477.655086,12335,43.4199,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",41.33,43.76,40.86,43.2,2.13,5.19,652610.329455,13368,43.0259,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",42.49,42.52,40.2425,41.07,-1.25,-2.95,739724.96957,15110,41.1664,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",37.22,42.65,37,42.32,5.13,13.79,1276800,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",38.48,39.48,36.87,37.19,-1.31,-3.4,451600,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",37.51,38.67,36.81,38.5,0.99,2.64,607400,{"date":762,"open":763,"high":764,"low":765,"close":754,"change":766,"percent_change":597,"volume":767,"transactions":9,"vwap":754},"2026-07-14",37.18,38,36.79,0.17,470100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":39,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-13",36.16,37.5,35,37.34,1.99,270600,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",37.3,35.22,36.61,-0.72,-1.93,250800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",36.17,37.36,35.68,37.33,1.16,3.21,332500,{"date":794,"open":795,"high":796,"low":797,"close":786,"change":283,"percent_change":798,"volume":799,"transactions":9,"vwap":786},"2026-07-08",37.13,37.48,36.02,-4.16,400800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":679,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-07",38.43,38.62,37.26,37.74,-0.74,400000,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",37.44,38.57,38.02,0.52,1.39,371100,{"date":817,"open":818,"high":819,"low":820,"close":771,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":771},"2026-07-02",36.94,37.98,36.63,0.87,2.38,526800,{"date":825,"open":826,"high":827,"low":828,"close":820,"change":829,"percent_change":61,"volume":830,"transactions":9,"vwap":820},"2026-07-01",36.23,36.98,35.95,0.43,458100,{"date":832,"open":833,"high":771,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",36.73,36.11,36.2,-0.53,-1.44,443500,{"date":840,"open":841,"high":842,"low":843,"close":833,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":833},"2026-06-29",35.66,36.95,34.85,1.03,2.89,667100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":708,"percent_change":401,"volume":853,"transactions":9,"vwap":852},"2026-06-26",34.93,35.99,34.65,35.7,1003500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",33.98,35.54,33.93,34.82,0.84,2.47,414500,{"date":864,"open":865,"high":866,"low":867,"close":856,"change":54,"percent_change":868,"volume":869,"transactions":9,"vwap":856},"2026-06-24",34.4,34.89,32.93,1.46,450800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",32.34,34,31.88,33.49,0.77,2.35,572000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":160,"volume":886,"transactions":9,"vwap":884},"2026-06-22",32.91,33.48,31.95,32.72,0.24,225000,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":679,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-18",33.31,31.43,32.48,-0.85,612800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",32.45,33.25,32.040001,32.76,0.41,1.27,341800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",32.28,32.78,31.77,32.35,0.2,0.62,187600,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":699,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-15",31.79,32.18,30.89,32.15,1.77,265900,{"date":921,"open":922,"high":906,"low":923,"close":924,"change":925,"percent_change":564,"volume":926,"transactions":9,"vwap":924},"2026-06-12",32.12,31.27,31.59,-0.52,206800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":790,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-11",30.96,32.69,29.059999,32.11,3.75,263600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",30.7,31.68,30.27,30.95,0.42,1.38,265600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",30.32,31.11,29.91,30.53,0.58,1.94,219100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-08",29.43,30.059999,28.79,29.95,0.82,2.81,499000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",29.030001,29.76,28.41,29.13,0.23,0.8,239000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",27.61,29.1,27.57,28.9,1.29,4.67,722000,{"date":981,"open":982,"high":983,"low":984,"close":973,"change":596,"percent_change":876,"volume":985,"transactions":9,"vwap":973},"2026-06-03",27.2,27.65,26.66,332000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":628,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-02",28.18,29.049999,26.84,27.4,-4.46,422400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",30.34,30.54,28.48,28.68,-1.77,-5.81,393400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-29",31.62,31.96,30.08,30.45,-1.41,-4.43,376500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-28",32.13,32.8,31.58,31.86,-0.54,-1.67,398300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-27",31,32.9,30.5,32.4,1.11,3.55,443400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-26",32.49,32.74,31.02,31.29,-1.3,-3.99,361100,{"date":1040,"open":772,"high":772,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",32.52,32.59,-2.41,-6.89,523700,{"date":1047,"open":1048,"high":841,"low":1049,"close":772,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":772},"2026-05-21",34.45,33.89,0.55,1.6,601400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1048,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1048},"2026-05-20",33.44,34.67,32.44,1.56,4.74,519100,{"date":1062,"open":872,"high":1063,"low":1064,"close":1065,"change":128,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-19",33.41,31.36,32.89,1.23,467800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1032,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1032},"2026-05-18",30.63,32.51,29.87,2.23,7.37,413700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":47,"volume":1083,"transactions":9,"vwap":1081},"2026-05-15",29.040001,30.88,28,30.26,0.3,543200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-14",31.08,31.49,29.34,29.96,-0.86,-2.79,447300,{"date":1094,"open":1095,"high":916,"low":1095,"close":1096,"change":1027,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-13",29.51,30.82,3.74,274600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-12",29.79,30.11,29.31,29.71,-0.13,-0.44,246700,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-11",29.21,30.56,29.84,0.19,0.64,230800,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-08",30.93,29.29,29.65,-1.37,-4.42,284700,{"date":1125,"open":1126,"high":1127,"low":965,"close":1034,"change":821,"percent_change":845,"volume":1128,"transactions":9,"vwap":1034},"2026-05-07",30,31.37,607200,{"date":1130,"open":1131,"high":1087,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-06",30.8,30.1,30.15,-0.23,-0.76,493400,{"date":1138,"open":1139,"high":1140,"low":1132,"close":1141,"change":1142,"percent_change":39,"volume":1143,"transactions":9,"vwap":1141},"2026-05-05",30.25,32.31,30.38,0.22,572500,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-04",28.93,31.12,30.16,1.26,4.36,644800,{"date":1153,"open":1154,"high":1155,"low":1154,"close":976,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":976},"2026-05-01",24.62,29.8,4.78,19.82,966300,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":327,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-30",23.77,24.28,23.33,24.12,2.29,205300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-29",23.97,24.11,23.45,23.58,-0.58,-2.4,188500,{"date":1177,"open":1161,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-28",24.17,23.6,24.16,0.71,3.03,230400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1171,"change":829,"percent_change":649,"volume":1189,"transactions":9,"vwap":1171},"2026-04-27",23,23.93,22.54,253600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":441,"percent_change":1142,"volume":1196,"transactions":9,"vwap":1195},"2026-04-24",22.9,23.12,22.5,23.02,237800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-23",23.68,23.69,22.94,22.97,-0.64,-2.71,231700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1082,"volume":1213,"transactions":9,"vwap":1211},"2026-04-22",23.57,24,23.4,23.61,0.07,226600,{"date":1215,"open":1216,"high":1216,"low":1163,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-21",25.11,23.54,-1.74,-6.88,404700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":885,"percent_change":471,"volume":1227,"transactions":9,"vwap":1226},"2026-04-20",24.86,25.71,24.6,25.28,305500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-17",24.81,25.07,24.33,25.040001,0.61,2.5,276200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-16",26.040001,26.23,24.19,24.43,-2.54,-9.42,762800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-15",27.1,27.29,26.8,26.97,-0.15,-0.55,353000,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-14",26.049999,27.14,27.12,1.07,4.11,269100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1257,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1257},"2026-04-13",26,26.58,25.34,-0.31,-1.18,608500,{"date":1272,"open":1273,"high":1274,"low":1239,"close":1275,"change":806,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-10",27.09,27.11,26.36,-2.73,399500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1248,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1248},"2026-04-09",26.37,27.19,26.25,0.7,2.65,333100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":83,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-08",25.31,26.81,24.89,26.4,5.35,476000,{"date":1295,"open":67,"high":1296,"low":1297,"close":1298,"change":108,"percent_change":885,"volume":1299,"transactions":9,"vwap":1298},"2026-04-07",25.25,24.66,25.059999,331600,{"date":1301,"open":67,"high":1302,"low":1303,"close":67,"change":210,"percent_change":1304,"volume":1305,"transactions":9,"vwap":67},"2026-04-06",25.59,24.56,0.04,325400,{"date":1307,"open":67,"high":1308,"low":1164,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-02",25.56,24.99,-0.37,-1.46,472300,{"date":1314,"open":1298,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-01",25.99,24.53,25.36,0.68,2.76,723800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-31",23.24,24.9,23.23,24.68,2.1,9.3,717600,{"date":1331,"open":1332,"high":1199,"low":1333,"close":1334,"change":680,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-30",23.41,22.38,22.58,-2.84,377000,{"date":1338,"open":1217,"high":1209,"low":1339,"close":1323,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1323},"2026-03-27",23.01,-0.21,-0.9,327300,{"date":1344,"open":1199,"high":1345,"low":1186,"close":1171,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1171},"2026-03-26",24.39,-0.39,-1.64,363000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":821,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-25",22.71,24.46,22.32,23.84,3.79,677200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1202,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1202},"2026-03-24",23.9,23.96,22.85,-0.84,-3.53,583400,{"date":1366,"open":1367,"high":1359,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-23",22.51,22.28,23.81,1.49,6.68,918900,{"date":1374,"open":1375,"high":1202,"low":1376,"close":1353,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1353},"2026-03-20",21.4,20.42,1.55,7.46,897000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-19",18.94,20.8,18.91,20.77,1.75,9.2,736200,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-18",18.82,19.62,19.02,0.1,0.53,231500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":554,"volume":1183,"transactions":9,"vwap":1402},"2026-03-17",19.01,19.35,18.62,18.92,-0.09,{"date":1405,"open":1382,"high":1406,"low":1407,"close":1399,"change":442,"percent_change":941,"volume":1408,"transactions":9,"vwap":1399},"2026-03-16",19.87,18.78,333000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1403,"percent_change":554,"volume":1415,"transactions":9,"vwap":1414},"2026-03-13",19.08,19.2,18.5,18.93,262400,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1393,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1393},"2026-03-12",17.74,19.23,0.93,5.14,364900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":618,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-11",17.37,18.19,17,18.09,3.97,311600,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":1283,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-10",16.69,17.65,17.4,4.19,185000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-09",16.61,17.11,16.14,16.7,-0.1,-0.6,266500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1106,"percent_change":491,"volume":1453,"transactions":9,"vwap":1452},"2026-03-06",16.92,17.25,16.62,16.8,228800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-05",17.53,17.77,16.64,17.24,-0.29,-1.65,339700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1456,"change":442,"percent_change":597,"volume":1468,"transactions":9,"vwap":1456},"2026-03-04",17.62,18.24,17.29,202300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-03",17.73,18.08,17.1,17.45,-0.7,-3.86,306000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":790,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-02",17.049999,18.47,16.84,18.15,6.83,299300,{"date":1487,"open":1488,"high":1489,"low":1452,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-27",16.93,17.36,16.99,-0.26,-1.51,236000,{"date":1495,"open":1474,"high":1456,"low":1496,"close":1450,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1450},"2026-02-26",16.68,-0.4,-2.27,323900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1434,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1434},"2026-02-25",18.26,19.98,16.6,-0.63,-3.45,1135300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-24",18.34,18.72,18.040001,18.28,0,434500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1513,"change":153,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1513},"2026-02-23",17.97,18.53,17.72,1.95,296700,{"date":1524,"open":1525,"high":1526,"low":1471,"close":1527,"change":1460,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-20",18.16,18.42,17.93,-1.59,257100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":103,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-19",17.26,18.37,17.18,18.22,5.87,256800,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":108,"percent_change":153,"volume":1543,"transactions":9,"vwap":1542},"2026-02-18",17.08,17.56,17.21,135000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":442,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-17",17.27,17.52,16.79,17.15,0.47,256500,{"date":1553,"open":1482,"high":1554,"low":1548,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-13",17.63,17.07,0.28,1.67,326900,{"date":1560,"open":1561,"high":1427,"low":1562,"close":1548,"change":160,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1548},"2026-02-12",16.16,15.95,4.61,347700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":860,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-11",15.3,16.36,15.08,16.049999,5.52,464100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":128,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-10",14.89,15.44,14.69,15.21,2.7,193100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":441,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-09",14.83,14.92,14.49,14.81,0.34,163300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":900,"percent_change":1595,"volume":1453,"transactions":9,"vwap":1594},"2026-02-06",14.6,15.01,14.52,14.76,2.86,{"date":1597,"open":1598,"high":1599,"low":27,"close":1600,"change":1497,"percent_change":1204,"volume":1601,"transactions":9,"vwap":1600},"2026-02-05",14.61,14.91,14.35,330200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1203,"percent_change":798,"volume":1608,"transactions":9,"vwap":1607},"2026-02-04",15.47,15.73,14.54,14.75,269500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1142,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-03",15.22,15.63,15.12,15.39,1.45,185500,{"date":1618,"open":1619,"high":1620,"low":1569,"close":1621,"change":1622,"percent_change":1260,"volume":1623,"transactions":9,"vwap":1621},"2026-02-02",15.18,15.59,15.17,0.16,177700,{"date":1625,"open":1578,"high":1626,"low":1627,"close":1592,"change":1628,"percent_change":283,"volume":1629,"transactions":9,"vwap":1592},"2026-01-30",15.4,14.97,-0.24,176200,{"date":1631,"open":1586,"high":1632,"low":1586,"close":1633,"change":54,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-29",15.41,15.25,3.32,200200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1594,"change":679,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1594},"2026-01-28",15.03,15.1,14.62,-1.86,193800,{"date":1644,"open":1645,"high":1633,"low":1586,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-27",15.14,15.04,-0.07,-0.46,136800,{"date":1651,"open":1592,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":969,"volume":1656,"transactions":9,"vwap":1654},"2026-01-26",15.29,14.88,15.11,0.12,170300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":679,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-23",15.23,15.42,14.93,14.99,-1.83,153800,{"date":1666,"open":1659,"high":1667,"low":1659,"close":1668,"change":1394,"percent_change":138,"volume":1669,"transactions":9,"vwap":1668},"2026-01-22",15.62,15.27,138600,{"date":1671,"open":1672,"high":1626,"low":1607,"close":1621,"change":274,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1621},"2026-01-21",15.35,-1.24,220600,{"date":1676,"open":1599,"high":1677,"low":1678,"close":1679,"change":1142,"percent_change":1615,"volume":1680,"transactions":9,"vwap":1679},"2026-01-20",15.45,14.8,15.36,197800,{"date":1682,"open":1614,"high":1683,"low":1684,"close":1645,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1645},"2026-01-16",15.5,15.09,-0.27,-1.75,248000,{"date":1689,"open":1690,"high":1691,"low":1684,"close":1632,"change":1491,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1632},"2026-01-15",15.6,15.78,-1.66,315700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-14",15.71,15.8,15.13,15.67,-0.06,-0.38,305100,{"date":1704,"open":1705,"high":1706,"low":1668,"close":1605,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1605},"2026-01-13",15.49,16,0.26,1.68,148400,{"date":1711,"open":1567,"high":1712,"low":1713,"close":1604,"change":210,"percent_change":108,"volume":1714,"transactions":9,"vwap":1604},"2026-01-12",15.69,14.94,250600,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-09",16.52,15.33,15.46,-1.06,-6.42,424500,{"date":1724,"open":1725,"high":1427,"low":1726,"close":1717,"change":210,"percent_change":108,"volume":1727,"transactions":9,"vwap":1717},"2026-01-08",16.49,16.41,294200,{"date":1729,"open":1458,"high":1730,"low":1731,"close":1732,"change":1700,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-07",16.98,16.23,16.51,-0.36,167900,{"date":1736,"open":1737,"high":1738,"low":1726,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-06",16.66,16.91,16.57,-0.16,-0.96,186000,{"date":1744,"open":1745,"high":1482,"low":1706,"close":1746,"change":1550,"percent_change":845,"volume":1747,"transactions":9,"vwap":1746},"2026-01-05",16.25,16.73,242400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-02",16.88,17.17,15.83,16.26,-0.65,-3.84,255100,{"date":1758,"open":1548,"high":1427,"low":1443,"close":1738,"change":1655,"percent_change":1181,"volume":1759,"transactions":9,"vwap":1738},"2025-12-31",195700,{"date":1761,"open":1762,"high":1763,"low":1451,"close":1548,"change":113,"percent_change":1700,"volume":1764,"transactions":9,"vwap":1548},"2025-12-30",16.75,16.96,125100,{"date":1766,"open":1767,"high":1467,"low":1768,"close":1452,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1452},"2025-12-29",16.82,16.53,-0.03,-0.18,125600,{"date":1773,"open":1730,"high":1774,"low":1775,"close":1776,"change":1740,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-26",17.33,16.65,16.83,-0.94,140700,{"date":1780,"open":1458,"high":1781,"low":1782,"close":1490,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1490},"2025-12-24",17.3,16.56,0.44,2.66,167500,{"date":1787,"open":1788,"high":1452,"low":1789,"close":1790,"change":410,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-23",16.5,16.27,16.55,-0.12,183100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1739,"change":909,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1739},"2025-12-22",16.34,16.95,16.32,1.22,147300,{"date":1801,"open":1802,"high":96,"low":1706,"close":1803,"change":153,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-19",16.02,16.37,2.18,271600,{"date":1807,"open":1808,"high":1789,"low":1752,"close":1802,"change":909,"percent_change":1149,"volume":1809,"transactions":9,"vwap":1802},"2025-12-18",15.96,153000,{"date":1811,"open":1706,"high":1812,"low":1813,"close":1814,"change":1105,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-17",16.29,15.79,15.82,-0.82,242000,{"date":1818,"open":1802,"high":1819,"low":1820,"close":1562,"change":1514,"percent_change":1514,"volume":1821,"transactions":9,"vwap":1562},"2025-12-16",16.39,15.75,254100,{"date":1823,"open":1824,"high":1767,"low":1691,"close":1562,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1562},"2025-12-15",16.72,-0.75,-4.49,331400,{"date":1829,"open":1830,"high":1831,"low":1775,"close":1443,"change":1770,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1443},"2025-12-12",17.02,17.19,-1.07,279700,{"date":1835,"open":1836,"high":1796,"low":1837,"close":1750,"change":1550,"percent_change":1595,"volume":1838,"transactions":9,"vwap":1750},"2025-12-11",16.44,16.31,189500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1726,"change":441,"percent_change":608,"volume":1844,"transactions":9,"vwap":1726},"2025-12-10",16.35,16.58,16.21,161300,{"date":1846,"open":1797,"high":1480,"low":1847,"close":1568,"change":1514,"percent_change":1514,"volume":1642,"transactions":9,"vwap":1568},"2025-12-09",16.13,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1568,"change":1394,"percent_change":910,"volume":1853,"transactions":9,"vwap":1568},"2025-12-08",16.45,17.030001,16.22,362800,{"date":1855,"open":1443,"high":1856,"low":1857,"close":1753,"change":1253,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1753},"2025-12-05",16.86,16.24,-3.27,197500,{"date":1861,"open":1782,"high":1427,"low":1862,"close":1863,"change":608,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-04",16.19,16.81,1.88,303000,{"date":1867,"open":1677,"high":1548,"low":1626,"close":1788,"change":118,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1788},"2025-12-03",7.35,295400,{"date":1871,"open":1690,"high":1872,"low":1567,"close":1873,"change":1874,"percent_change":925,"volume":1875,"transactions":9,"vwap":1873},"2025-12-02",15.88,15.37,-0.08,317300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1677,"change":1475,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1677},"2025-12-01",16.01,16.12,15.28,-4.33,381900,{"date":1884,"open":1843,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-28",16.47,15.97,16.15,-0.04,-0.25,119100,{"date":1892,"open":1841,"high":1739,"low":1893,"close":1862,"change":1403,"percent_change":1253,"volume":1894,"transactions":9,"vwap":1862},"2025-11-26",16.09,293400,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":829,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-25",16.08,16.89,15.9,16.28,2.71,313700,{"date":1904,"open":1788,"high":1905,"low":1667,"close":1906,"change":1907,"percent_change":565,"volume":1908,"transactions":9,"vwap":1906},"2025-11-24",16.76,15.85,-0.61,463800,{"date":1910,"open":1911,"high":1775,"low":1745,"close":1912,"change":1622,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-21",16.3,16.46,0.98,246000,{"date":1916,"open":1917,"high":1546,"low":1857,"close":1911,"change":925,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1911},"2025-11-20",16.78,-3.09,286300,{"date":1921,"open":1831,"high":1922,"low":1911,"close":1767,"change":1701,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1767},"2025-11-19",17.5,-2.21,375600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1700,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-18",17.16,17.57,16.85,17.2,-0.35,290000,{"date":1934,"open":1935,"high":1457,"low":1936,"close":1532,"change":143,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1532},"2025-11-17",17.01,16.97,1.89,277600,{"date":1940,"open":1746,"high":1751,"low":1717,"close":1941,"change":108,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-14",16.94,0.36,207200,{"date":1945,"open":1489,"high":1946,"low":1776,"close":1750,"change":1173,"percent_change":392,"volume":1947,"transactions":9,"vwap":1750},"2025-11-13",17.55,268500,{"date":1949,"open":1471,"high":1483,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-12",17.28,17.46,-0.2,-1.13,206900,{"date":1956,"open":1936,"high":1957,"low":1488,"close":1958,"change":160,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-11",17.92,17.66,4.37,279800,{"date":1962,"open":1963,"high":1547,"low":1963,"close":1449,"change":211,"percent_change":1655,"volume":1964,"transactions":9,"vwap":1449},"2025-11-10",16.87,352900,{"date":1966,"open":1967,"high":1968,"low":1795,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-07",19.14,19.37,16.9,-2.24,-11.7,1056800,{"date":1974,"open":1419,"high":1975,"low":1976,"close":1967,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1967},"2025-11-06",20.030001,18.51,-0.11,-0.57,307800,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":969,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-05",18.57,20.02,18.41,19.25,4.34,366300,{"date":1989,"open":1990,"high":1393,"low":1991,"close":1992,"change":54,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-04",17.7,17.67,18.45,2.73,260700,{"date":1996,"open":1997,"high":1535,"low":1998,"close":1999,"change":2000,"percent_change":679,"volume":2001,"transactions":9,"vwap":1999},"2025-11-03",18,17.49,17.96,-0.05,312500,{"date":2003,"open":2004,"high":1519,"low":1990,"close":2005,"change":1628,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-31",18.14,18.01,-1.32,161100,{"date":2009,"open":2010,"high":2011,"low":1997,"close":2012,"change":1700,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-30",18.21,18.65,18.25,-0.33,141900,{"date":2016,"open":1519,"high":2017,"low":2018,"close":2019,"change":1460,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-29",18.88,18.23,18.31,-1.56,162100,{"date":2023,"open":1526,"high":1402,"low":1997,"close":2024,"change":1655,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-28",18.6,0.65,172000,{"date":2028,"open":1519,"high":2029,"low":1997,"close":2030,"change":211,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-27",18.74,18.48,0.11,152100,{"date":2034,"open":2035,"high":2036,"low":1526,"close":2037,"change":1874,"percent_change":451,"volume":2038,"transactions":9,"vwap":2037},"2025-10-24",18.79,18.98,18.46,145400,{"date":2040,"open":2024,"high":1411,"low":2041,"close":2042,"change":1791,"percent_change":1203,"volume":2043,"transactions":9,"vwap":2042},"2025-10-23",18.1,18.54,223700,{"date":2045,"open":1481,"high":2046,"low":2047,"close":2048,"change":2031,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-22",18.76,18.02,18.66,0.59,251000,{"date":2052,"open":2053,"high":2054,"low":1472,"close":2055,"change":2056,"percent_change":959,"volume":2057,"transactions":9,"vwap":2055},"2025-10-21",18.4,18.67,18.55,0.15,201300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2053,"change":1142,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2053},"2025-10-20",18.3,18.59,17.79,1.21,243100,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1740,"percent_change":360,"volume":2071,"transactions":9,"vwap":2070},"2025-10-17",18.12,18.8,17.91,18.18,308300,{"date":2073,"open":2074,"high":2075,"low":1466,"close":1510,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1510},"2025-10-16",19.26,19.38,-0.81,-4.23,200300,{"date":2080,"open":2081,"high":1412,"low":1513,"close":2082,"change":148,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-15",18.77,19.15,2.02,235100,{"date":2086,"open":2087,"high":2088,"low":1456,"close":2081,"change":618,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2081},"2025-10-14",17.81,19.12,3.82,278800,{"date":2092,"open":2093,"high":1157,"low":2094,"close":1472,"change":586,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1472},"2025-10-13",19.8,18.030001,-8.04,416400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-10",20.22,20.41,19.59,19.66,-0.62,-3.06,249400,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1754,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-09",20.82,21.3,20.25,20.28,-3.11,220100,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-08",21.32,21.88,20.74,20.93,-0.22,-1.04,351400,{"date":2124,"open":2118,"high":2125,"low":2126,"close":2127,"change":941,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-07",21.7,20.51,21.15,2.03,431700,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":969,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-06",20.040001,21.21,20.73,4.01,344600,{"date":2138,"open":2093,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":138,"volume":1608,"transactions":9,"vwap":2141},"2025-10-03",20.27,19.5,19.93,0.13,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2093,"change":1648,"percent_change":1498,"volume":2147,"transactions":9,"vwap":2093},"2025-10-02",20.3,19.48,367000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-01",21.73,21.85,20,20.26,-1.47,-6.76,361300,{"date":2158,"open":2159,"high":1186,"low":2160,"close":2150,"change":1825,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2150},"2025-09-30",22.39,21.28,-3.34,606100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2063,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-09-29",21.33,22.98,21.29,22.48,5.69,666700,{"date":2172,"open":2173,"high":2109,"low":2174,"close":2175,"change":118,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-26",20.31,19.83,21.27,5.61,375000,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":596,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-09-25",19.97,20.17,19.4,20.14,1.05,412900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2141,"change":1394,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2141},"2025-09-24",19.89,19.96,19.24,0.5,439500,{"date":2194,"open":1481,"high":2195,"low":1510,"close":2174,"change":868,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2174},"2025-09-23",20.18,7.95,786400,{"date":2199,"open":1466,"high":2200,"low":1525,"close":1533,"change":2201,"percent_change":1622,"volume":2202,"transactions":9,"vwap":1533},"2025-09-22",18.73,0.03,196100,{"date":2204,"open":1413,"high":2205,"low":1957,"close":1510,"change":1791,"percent_change":1754,"volume":2206,"transactions":9,"vwap":1510},"2025-09-19",18.86,406300,{"date":2208,"open":2209,"high":2061,"low":2210,"close":2037,"change":133,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2037},"2025-09-18",17.85,17.78,4.41,268000,{"date":2214,"open":2215,"high":1997,"low":2216,"close":2217,"change":1655,"percent_change":1318,"volume":2218,"transactions":9,"vwap":2217},"2025-09-17",17.64,17.48,17.68,147800,{"date":2220,"open":2221,"high":1527,"low":2222,"close":1541,"change":2120,"percent_change":1673,"volume":2223,"transactions":9,"vwap":1541},"2025-09-16",17.76,17.47,292100,{"date":2225,"open":2215,"high":2226,"low":1459,"close":2210,"change":2142,"percent_change":160,"volume":2227,"transactions":9,"vwap":2210},"2025-09-15",18.52,277200,{"date":2229,"open":2216,"high":2209,"low":1950,"close":1434,"change":442,"percent_change":597,"volume":2230,"transactions":9,"vwap":1434},"2025-09-12",169100,{"date":2232,"open":1474,"high":1512,"low":2233,"close":1928,"change":2056,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1928},"2025-09-11",17.22,0.86,215700,{"date":2237,"open":2069,"high":2238,"low":1532,"close":2239,"change":451,"percent_change":1043,"volume":2240,"transactions":9,"vwap":2239},"2025-09-10",18.059999,17.42,149500,{"date":2242,"open":1457,"high":2069,"low":1946,"close":2209,"change":1212,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2209},"2025-09-09",0.39,118600,{"date":2246,"open":1991,"high":2010,"low":1951,"close":2210,"change":2031,"percent_change":910,"volume":2247,"transactions":9,"vwap":2210},"2025-09-08",225200,{"date":2249,"open":1472,"high":2019,"low":2250,"close":1991,"change":1952,"percent_change":555,"volume":2251,"transactions":9,"vwap":1991},"2025-09-05",17.39,286800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":941,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-04",17.51,18.07,17.31,17.87,2.41,164500,{"date":2261,"open":2262,"high":2215,"low":2262,"close":1474,"change":1707,"percent_change":472,"volume":2263,"transactions":9,"vwap":1474},"2025-09-03",17.13,216900,{"date":2265,"open":1480,"high":2239,"low":1433,"close":1831,"change":1791,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1831},"2025-09-02",-0.69,240100,{"date":2269,"open":1489,"high":1922,"low":2270,"close":2256,"change":2201,"percent_change":766,"volume":2271,"transactions":9,"vwap":2256},"2025-08-29",17.059999,160300,{"date":2273,"open":2216,"high":2274,"low":1546,"close":1950,"change":1514,"percent_change":1514,"volume":2275,"transactions":9,"vwap":1950},"2025-08-28",17.6,221200,{"date":2277,"open":2278,"high":1457,"low":1830,"close":1950,"change":1770,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1950},"2025-08-27",17.38,-1.03,258300,{"date":2282,"open":1534,"high":2216,"low":1540,"close":1951,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1951},"2025-08-26",0.37,2.17,199100,{"date":2287,"open":1532,"high":2288,"low":1730,"close":2289,"change":1340,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-08-25",17.61,17.09,-1.21,210800,{"date":2293,"open":1480,"high":1990,"low":1830,"close":1781,"change":596,"percent_change":1066,"volume":2294,"transactions":9,"vwap":1781},"2025-08-22",214100,{"date":2296,"open":2297,"high":2298,"low":1857,"close":2289,"change":327,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2289},"2025-08-21",16.33,17.12,3.26,231300,{"date":2302,"open":2303,"high":1842,"low":1697,"close":1790,"change":153,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1790},"2025-08-20",16.17,2.16,205400,{"date":2307,"open":1841,"high":1788,"low":1690,"close":2308,"change":2309,"percent_change":2121,"volume":2206,"transactions":9,"vwap":2308},"2025-08-19",16.2,-0.17,{"date":2311,"open":1941,"high":1534,"low":1837,"close":1803,"change":2312,"percent_change":2313,"volume":2223,"transactions":9,"vwap":1803},"2025-08-18",-0.67,-3.93,{"date":2315,"open":1762,"high":1546,"low":1789,"close":2316,"change":1587,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-08-15",17.040001,2.04,367300,{"date":2320,"open":1488,"high":1435,"low":2321,"close":1443,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1443},"2025-08-14",16.59,-0.42,-2.45,528500,{"date":2326,"open":2327,"high":1922,"low":1730,"close":2298,"change":1952,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2298},"2025-08-13",17.32,-1.15,317100,{"date":2331,"open":2332,"high":1998,"low":1767,"close":2327,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2327},"2025-08-12",17.14,0.27,1.58,298200,{"date":2337,"open":1930,"high":2338,"low":1775,"close":1480,"change":1403,"percent_change":836,"volume":2339,"transactions":9,"vwap":1480},"2025-08-11",17.54,381400,{"date":2341,"open":1935,"high":1930,"low":2342,"close":2332,"change":1864,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2332},"2025-08-08",14.73,12.32,804000,{"date":2346,"open":2347,"high":1712,"low":2348,"close":2349,"change":1514,"percent_change":1514,"volume":2350,"transactions":9,"vwap":2349},"2025-08-07",15.32,14.67,15.26,440400,{"date":2352,"open":1586,"high":2353,"low":2354,"close":2349,"change":1395,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2349},"2025-08-06",15.43,14.29,3.6,406400,{"date":2358,"open":2359,"high":1594,"low":2360,"close":2342,"change":1587,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2342},"2025-08-05",14.41,13.99,2.36,268600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1707,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-04",14.21,14.48,14,14.39,1.84,373200,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1769,"percent_change":1340,"volume":2377,"transactions":9,"vwap":2376},"2025-08-01",14.1,14.25,13.78,14.13,249500,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1733,"percent_change":2384,"volume":2263,"transactions":9,"vwap":2383},"2025-07-31",14.55,14.79,14.04,14.16,-2.48,{"date":2386,"open":2387,"high":1575,"low":2374,"close":1593,"change":2388,"percent_change":910,"volume":2389,"transactions":9,"vwap":1593},"2025-07-30",14.56,0.09,303800,{"date":2391,"open":1698,"high":1718,"low":2392,"close":2393,"change":1445,"percent_change":1037,"volume":2394,"transactions":9,"vwap":2393},"2025-07-29",14.32,14.43,356700,{"date":2396,"open":1604,"high":1604,"low":1575,"close":1638,"change":1310,"percent_change":1174,"volume":2397,"transactions":9,"vwap":1638},"2025-07-28",386700,{"date":2399,"open":2347,"high":2400,"low":2401,"close":1626,"change":2201,"percent_change":909,"volume":2402,"transactions":9,"vwap":1626},"2025-07-25",15.48,15,241100,{"date":2404,"open":2405,"high":1605,"low":2406,"close":1873,"change":442,"percent_change":813,"volume":2407,"transactions":9,"vwap":1873},"2025-07-24",15.19,14.84,448000,{"date":2409,"open":2348,"high":2400,"low":1593,"close":1652,"change":1283,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1652},"2025-07-23",4.8,336500,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1113,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-07-22",14.38,14.68,13.98,14.59,1.32,597100,{"date":2421,"open":1613,"high":2422,"low":2414,"close":2423,"change":2103,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-21",15.2,14.4,-4.13,335500,{"date":2427,"open":2365,"high":1668,"low":2376,"close":2428,"change":1260,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-07-18",15.02,7.67,443600,{"date":2432,"open":2433,"high":2368,"low":2434,"close":2435,"change":108,"percent_change":829,"volume":2436,"transactions":9,"vwap":2435},"2025-07-17",13.97,13.85,13.95,430500,{"date":2438,"open":2439,"high":1607,"low":2440,"close":2441,"change":1018,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-16",14.46,13.76,13.89,-3.74,647300,{"date":2445,"open":1606,"high":2446,"low":2447,"close":2393,"change":1977,"percent_change":1135,"volume":2448,"transactions":9,"vwap":2393},"2025-07-15",14.58,13.81,769300,{"date":2450,"open":1585,"high":1646,"low":2451,"close":1606,"change":441,"percent_change":153,"volume":2452,"transactions":9,"vwap":1606},"2025-07-14",14.36,602800,{"date":2454,"open":1873,"high":2455,"low":2359,"close":1585,"change":1832,"percent_change":1219,"volume":2456,"transactions":9,"vwap":1585},"2025-07-11",15.53,443000,{"date":2458,"open":2459,"high":2460,"low":1626,"close":2461,"change":1340,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-07-10",15.72,15.94,15.56,-1.33,363800,{"date":2465,"open":2466,"high":1789,"low":1719,"close":2467,"change":1769,"percent_change":274,"volume":2468,"transactions":9,"vwap":2467},"2025-07-09",15.84,15.77,360300,{"date":2470,"open":1607,"high":2471,"low":2366,"close":1697,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1697},"2025-07-08",15.91,1.41,9.8,731200,{"date":2476,"open":2423,"high":2477,"low":2375,"close":2368,"change":1700,"percent_change":2322,"volume":2478,"transactions":9,"vwap":2368},"2025-07-07",14.44,488600,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1769,"percent_change":1340,"volume":2485,"transactions":9,"vwap":2484},"2025-07-03",14.53,14.65,14.03,14.45,243300,{"date":2487,"open":2488,"high":2489,"low":2434,"close":2366,"change":1550,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2366},"2025-07-02",14.01,14.7,3.35,383500,{"date":2493,"open":2374,"high":2494,"low":2495,"close":2488,"change":1628,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2488},"2025-07-01",14.34,13.51,-1.68,600200,{"date":2499,"open":2367,"high":1600,"low":2500,"close":2374,"change":885,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2374},"2025-06-30",13.53,1.71,502600,{"date":2504,"open":2477,"high":1598,"low":2505,"close":2488,"change":441,"percent_change":1942,"volume":2506,"transactions":9,"vwap":2488},"2025-06-27",13.52,4392500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":597,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-06-26",13.6,14.06,13.31,13.96,3.41,412600,{"date":2516,"open":2517,"high":741,"low":177,"close":2518,"change":1403,"percent_change":680,"volume":2519,"transactions":9,"vwap":2518},"2025-06-25",13.65,13.5,235500,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":442,"percent_change":2049,"volume":2526,"transactions":9,"vwap":2525},"2025-06-24",13.62,14.14,13.44,13.59,388800,{"date":2528,"open":2500,"high":2529,"low":2530,"close":2495,"change":1700,"percent_change":1106,"volume":2531,"transactions":9,"vwap":2495},"2025-06-23",14.18,13.12,371500,{"date":2533,"open":2435,"high":2435,"low":2534,"close":2535,"change":1105,"percent_change":348,"volume":2536,"transactions":9,"vwap":2535},"2025-06-20",13.22,13.57,270700,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2388,"percent_change":138,"volume":2543,"transactions":9,"vwap":2542},"2025-06-18",13.68,13.88,13.2,13.7,499200,{"date":2545,"open":2435,"high":1600,"low":2525,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-06-17",13.61,-0.56,-3.95,417600,{"date":2551,"open":2552,"high":2381,"low":2553,"close":2553,"change":1105,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-06-16",14.3,14.17,-0.91,324100,{"date":2557,"open":2380,"high":1678,"low":2523,"close":2552,"change":1340,"percent_change":380,"volume":2558,"transactions":9,"vwap":2552},"2025-06-13",783600,{"date":2560,"open":2401,"high":2561,"low":2562,"close":2563,"change":1173,"percent_change":1755,"volume":2564,"transactions":9,"vwap":2563},"2025-06-12",15.38,14.5,14.51,515200,{"date":2566,"open":1691,"high":1899,"low":1592,"close":1684,"change":2103,"percent_change":2548,"volume":2567,"transactions":9,"vwap":1684},"2025-06-11",405100,{"date":2569,"open":2570,"high":2297,"low":2571,"close":1696,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":1696},"2025-06-10",15.86,15.51,-0.14,-0.88,300300,{"date":2576,"open":1534,"high":1534,"low":1605,"close":1906,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1906},"2025-06-09",-0.99,-5.88,472900,{"date":2581,"open":1441,"high":2239,"low":1768,"close":1482,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1482},"2025-06-06",-0.41,-2.38,404200,{"date":2586,"open":1941,"high":1951,"low":2321,"close":1450,"change":1082,"percent_change":918,"volume":2587,"transactions":9,"vwap":1450},"2025-06-05",405400,{"date":2589,"open":1930,"high":1946,"low":1458,"close":1796,"change":2013,"percent_change":2590,"volume":2591,"transactions":9,"vwap":1796},"2025-06-04",-1.91,499800,{"date":2593,"open":1393,"high":1393,"low":1898,"close":1950,"change":2020,"percent_change":2594,"volume":2595,"transactions":9,"vwap":1950},"2025-06-03",-8.28,900900,{"date":2597,"open":2598,"high":1400,"low":1976,"close":2599,"change":2000,"percent_change":1491,"volume":2600,"transactions":9,"vwap":2599},"2025-06-02",18.81,18.84,377700,{"date":2602,"open":1411,"high":2603,"low":2604,"close":2605,"change":1769,"percent_change":1740,"volume":2606,"transactions":9,"vwap":2605},"2025-05-30",19.09,18.69,18.89,428600,{"date":2608,"open":2609,"high":2610,"low":2611,"close":1402,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":1402},"2025-05-29",21,21.1,18.75,-1.16,-5.78,969400,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1304,"percent_change":909,"volume":2621,"transactions":9,"vwap":2620},"2025-05-28",20.13,20.85,20.01,20.08,303900,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2132,"change":968,"percent_change":790,"volume":2627,"transactions":9,"vwap":2132},"2025-05-27",20.21,20.43,19.81,415000,{"date":2629,"open":2152,"high":2630,"low":2631,"close":2626,"change":1106,"percent_change":2632,"volume":1805,"transactions":9,"vwap":2626},"2025-05-23",20.2,19.56,-2.17,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2110,"change":210,"percent_change":441,"volume":2638,"transactions":9,"vwap":2110},"2025-05-22",20.29,20.7,19.63,345900,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1114,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-05-21",19.52,20.65,19.41,20.24,3.27,490700,{"date":2648,"open":2649,"high":2141,"low":2075,"close":2650,"change":2201,"percent_change":2056,"volume":2651,"transactions":9,"vwap":2650},"2025-05-20",19.57,19.6,162800,{"date":2653,"open":2035,"high":2654,"low":2655,"close":2649,"change":1114,"percent_change":21,"volume":2656,"transactions":9,"vwap":2649},"2025-05-19",19.85,18.27,320200,{"date":2658,"open":1392,"high":2659,"low":1391,"close":1414,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":1414},"2025-05-16",20.19,-0.77,-3.91,400100,{"date":2664,"open":1763,"high":2152,"low":1504,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-05-15",19.7,2.58,15.07,658300,{"date":2670,"open":2671,"high":2672,"low":1452,"close":2298,"change":441,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2298},"2025-05-14",19,21.48,0.29,663200,{"date":2676,"open":1474,"high":1991,"low":1717,"close":1555,"change":679,"percent_change":349,"volume":2677,"transactions":9,"vwap":1555},"2025-05-13",336800,{"date":2679,"open":1480,"high":1946,"low":2680,"close":2681,"change":699,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-05-12",16.43,17.35,3.34,376600,{"date":2685,"open":2222,"high":1418,"low":2686,"close":1548,"change":1018,"percent_change":2687,"volume":2688,"transactions":9,"vwap":1548},"2025-05-09",16.77,-3.12,167300,{"date":2690,"open":2256,"high":2274,"low":2316,"close":1774,"change":1394,"percent_change":950,"volume":2691,"transactions":9,"vwap":1774},"2025-05-08",177400,{"date":2693,"open":1905,"high":2694,"low":1504,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-05-07",17.23,0.6,3.61,157400,{"date":2699,"open":1898,"high":1935,"low":2680,"close":2700,"change":275,"percent_change":2701,"volume":1616,"transactions":9,"vwap":2700},"2025-05-06",16.63,-2,{"date":2703,"open":1467,"high":2704,"low":1746,"close":1936,"change":1310,"percent_change":2705,"volume":2706,"transactions":9,"vwap":1936},"2025-05-05",17.34,-2.13,253300,{"date":2708,"open":1540,"high":1998,"low":1929,"close":2704,"change":2283,"percent_change":1804,"volume":2709,"transactions":9,"vwap":2704},"2025-05-02",239900,{"date":2711,"open":1796,"high":1480,"low":1899,"close":1936,"change":1655,"percent_change":1181,"volume":2712,"transactions":9,"vwap":1936},"2025-05-01",177800,{"date":2714,"open":1731,"high":1441,"low":2571,"close":1929,"change":1942,"percent_change":1804,"volume":2715,"transactions":9,"vwap":1929},"2025-04-30",197300,{"date":2717,"open":2718,"high":1725,"low":2719,"close":1725,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":1725},"2025-04-29",15.81,15.57,0.51,3.19,251200,{"date":2724,"open":2725,"high":1532,"low":1820,"close":2726,"change":1622,"percent_change":103,"volume":2727,"transactions":9,"vwap":2726},"2025-04-28",16.38,15.98,318000,{"date":2729,"open":1699,"high":1872,"low":1633,"close":1814,"change":2201,"percent_change":1113,"volume":2730,"transactions":9,"vwap":1814},"2025-04-25",100800,{"date":2732,"open":1604,"high":2733,"low":1633,"close":1813,"change":608,"percent_change":2734,"volume":2735,"transactions":9,"vwap":1813},"2025-04-24",16.030001,2,140200,{"date":2737,"open":1672,"high":1857,"low":2405,"close":2400,"change":1783,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2400},"2025-04-23",2.93,381200,{"date":181,"open":2380,"high":1652,"low":2392,"close":1646,"change":54,"percent_change":89,"volume":2741,"transactions":9,"vwap":1646},255400]