[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GILT":3,"homepage-market-summary":30,"stock-historical-GILT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GILT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Gilat Satellite Networks Ltd","Nasdaq",null,"Common Stock","Gilat Satellite Networks Ltd is a provider of satellite-based broadband communications. The company designs and manufactures ground-based satellite communications equipment and provides comprehensive solutions and end-to-end services. Its portfolio includes a cloud-based satellite network platform, very small aperture terminals (VSATs), amplifiers, high-speed modems, on-the-move antennas and high-power solid-state power amplifiers (SSPAs), block-up converters (BUCs), and Transceivers. The company operates in three operating segments: Gilat Commercial Division, Gilat Defense Division, and Gilat Peru Division. The majority of its revenue is generated from the Gilat Commercial segment.","1,159",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.03,9.97,10.18,9.8005,9.84,0.19,1.93,371790.251902,5417,10.0462,20.93,9.37,767571.42133514,5.7,8437,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},5.43,723143,263947055.333785,61.25,"2025-04-22",[182,183,192,202,209,220,230,240,249,257,267,275,284,294,304,315,322,331,339,347,355,366,373,383,390,398,408,415,424,433,442,452,461,472,482,492,503,513,523,533,542,553,562,572,581,589,598,607,617,627,636,645,656,666,675,681,687,696,705,711,718,726,734,743,749,757,764,773,781,786,793,798,806,813,822,829,837,845,854,863,871,879,886,895,903,912,920,929,936,944,952,959,968,975,982,990,997,1005,1014,1022,1031,1039,1048,1057,1065,1072,1080,1089,1098,1107,1114,1120,1127,1133,1141,1149,1157,1166,1174,1180,1188,1195,1202,1207,1214,1223,1231,1240,1247,1256,1265,1273,1282,1291,1299,1307,1313,1319,1325,1330,1335,1341,1346,1352,1358,1366,1373,1377,1384,1391,1398,1404,1412,1418,1425,1434,1439,1446,1451,1458,1466,1474,1482,1487,1496,1503,1511,1519,1527,1535,1543,1549,1556,1562,1569,1574,1580,1587,1593,1599,1604,1609,1613,1619,1626,1632,1638,1642,1649,1656,1663,1669,1675,1683,1690,1696,1702,1707,1712,1718,1725,1730,1735,1742,1747,1750,1757,1762,1766,1771,1775,1779,1785,1789,1792,1797,1802,1807,1812,1818,1823,1829,1837,1844,1848,1853,1859,1866,1871,1877,1883,1888,1895,1901,1906,1911,1916,1923,1929,1937,1941,1945,1950,1954,1959,1966,1972,1976,1982,1987,1992,1996,2002,2008,2013,2018,2022,2025,2028,2032,2035,2040,2045,2050,2053,2057,2065,2068,2073,2076,2081,2085,2090,2096,2103,2109,2115,2119,2124,2129,2135,2142,2148,2155,2161,2167,2173,2177,2181,2189,2195,2200,2207,2215,2222,2229,2237,2243,2251,2259,2266,2270,2275,2283,2290,2295,2302,2309,2314,2318,2324,2329,2336,2343,2350,2355,2359,2364,2370,2377,2382,2390,2393,2399,2406,2412,2419,2426,2434,2439,2443,2449,2455,2463,2469,2476,2484,2490,2495,2501,2506,2512,2517,2524,2529,2534,2541,2546,2552,2557,2562,2568,2572,2577,2583,2587,2590,2594,2599,2605,2610,2613,2617,2621,2624],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":19,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",9.88,9.61,-0.03,-0.3,408448.161055,5299,9.7808,{"date":193,"open":194,"high":195,"low":19,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",10,10.11,9.87,-0.07,-0.7,473321.460519,5528,9.9712,{"date":203,"open":17,"high":17,"low":204,"close":205,"change":197,"percent_change":198,"volume":206,"transactions":207,"vwap":208},"2026-09-29",9.9,9.94,515147.580014,5336,9.9814,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",10.05,10.14,9.925,10.01,-0.13,-1.28,364814.653216,5105,10.0085,{"date":221,"open":222,"high":223,"low":224,"close":212,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",10.09,10.315,10.015,0.12,1.2,267478.13389,3626,10.1485,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":127,"volume":237,"transactions":238,"vwap":239},"2026-09-24",9.76,10.12,9.68,10.02,0.04,320814.191818,5706,9.9114,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":187,"percent_change":188,"volume":246,"transactions":247,"vwap":248},"2026-09-23",10.1,10.28,9.91,9.98,357116.633648,5856,10.0508,{"date":250,"open":211,"high":211,"low":251,"close":214,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",9.67,-0.05,-0.5,362804.522687,5498,9.9014,{"date":258,"open":259,"high":260,"low":232,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",9.93,10.07,10.06,0.24,2.44,475512.426242,7480,9.9079,{"date":268,"open":214,"high":235,"low":269,"close":270,"change":215,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",9.66,9.82,-1.31,1243727.735992,6174,9.7969,{"date":276,"open":243,"high":277,"low":278,"close":279,"change":280,"percent_change":89,"volume":281,"transactions":282,"vwap":283},"2026-09-17",10.38,9.935,9.95,0.1,499319.466262,6831,10.1198,{"date":285,"open":286,"high":204,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",9.78,9.6146,9.85,0.21,2.18,452032.527628,5987,9.7999,{"date":295,"open":234,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",9.73,9.47,9.64,-0.06,-0.62,264247.899084,4517,9.6075,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",9.65,9.86,9.63,9.7,-0.19,-1.92,425521.313419,5554,9.7391,{"date":316,"open":269,"high":213,"low":186,"close":317,"change":152,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",9.89,3.67,399372.047954,5576,9.8242,{"date":323,"open":324,"high":270,"low":26,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",9.45,9.54,-0.21,-2.15,436115.473676,5791,9.5926,{"date":332,"open":333,"high":334,"low":296,"close":335,"change":310,"percent_change":336,"volume":337,"transactions":338,"vwap":279},"2026-09-09",10.32,10.44,9.75,-1.91,711717.986579,8248,{"date":340,"open":16,"high":261,"low":341,"close":205,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",9.645,-0.18,-1.78,522989.439584,8869,9.953,{"date":348,"open":333,"high":349,"low":350,"close":233,"change":342,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",10.47,10.04,-1.75,485201.160997,8918,10.1701,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",10.33,10.42,10.17,10.3,0.18,1.78,468848.244357,6881,10.2777,{"date":367,"open":260,"high":368,"low":205,"close":233,"change":107,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",10.22,0.6,496400.846185,6276,10.086,{"date":374,"open":375,"high":376,"low":377,"close":261,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",9.96,10.3799,9.92,0.16,1.62,667431.333462,7945,10.1183,{"date":384,"open":307,"high":205,"low":234,"close":204,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",-0.04,-0.4,723520.049681,7859,9.8441,{"date":391,"open":243,"high":392,"low":244,"close":205,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",10.35,-0.42,-4.05,406225.083161,5205,10.0289,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":20,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",10.4,10.58,10.24,10.36,1.87,458597.259996,5860,10.3611,{"date":409,"open":359,"high":333,"low":410,"close":359,"change":411,"percent_change":53,"volume":412,"transactions":413,"vwap":414},"2026-08-26",10.08,0.05,402637.641578,6124,10.1653,{"date":416,"open":417,"high":402,"low":418,"close":233,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",10.15,9.8801,0.17,1.71,582039.229463,7171,10.0715,{"date":425,"open":426,"high":427,"low":259,"close":279,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",10.19,10.21,-0.55,-5.24,535177.409213,6921,10.0483,{"date":434,"open":435,"high":436,"low":357,"close":437,"change":438,"percent_change":310,"volume":439,"transactions":440,"vwap":441},"2026-08-21",10.53,10.65,10.5,-0.02,436882.066446,6633,10.5209,{"date":443,"open":444,"high":445,"low":277,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",10.67,10.835,10.52,-0.29,-2.68,954513.88065,8759,10.5426,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":197,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",11.02,10.57,10.81,-0.64,551472.912016,7308,10.8167,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",10.93,11.12,10.7675,10.88,-0.36,-3.2,665817.596565,9183,10.8834,{"date":473,"open":474,"high":475,"low":464,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",11.35,11.455,11.24,-0.27,-2.35,599890.773109,8354,11.2602,{"date":483,"open":484,"high":485,"low":474,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",11.6,11.905,11.51,0.01,0.09,366599.965071,6346,11.4993,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",11.78,12.1576,11.42,11.5,-0.12,-1.03,627662.083208,8573,11.7366,{"date":504,"open":505,"high":506,"low":474,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",11.76,11.88,11.62,0.41,3.66,505534.619566,7224,11.5771,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":361,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",10.98,11.23,10.94,11.21,1.63,533969.285838,9675,11.0593,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":343,"volume":530,"transactions":531,"vwap":532},"2026-08-10",11.3,11.425,11.01,11.03,-0.2,391740.301928,4834,11.1061,{"date":534,"open":535,"high":536,"low":537,"close":516,"change":299,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",11.52,11.535,10.9714,-0.53,523393.925212,7426,11.1729,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",11.4,11.85,11.1,11.29,-0.33,-2.84,1172607.623734,13082,11.4772,{"date":554,"open":555,"high":556,"low":557,"close":507,"change":447,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",11.66,12.33,11.05,-2.43,1066963.361574,12582,11.6502,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":289,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",11.73,12,11.59,11.91,1.79,665020.610286,9534,11.8642,{"date":573,"open":557,"high":494,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",10.92,11.7,0.65,5.88,499954.197774,7315,11.5212,{"date":582,"open":583,"high":525,"low":584,"close":557,"change":411,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",11.2,10.75,0.45,260879.926133,5630,11.0218,{"date":590,"open":591,"high":557,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",10.71,11,0.54,5.16,423489.073055,6387,10.8783,{"date":599,"open":600,"high":601,"low":242,"close":602,"change":188,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",10.85,10.9999,10.46,-2.79,871761.654864,8802,10.4713,{"date":608,"open":609,"high":610,"low":446,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",10.77,10.825,10.76,-0.25,-2.27,476648.70324,7124,10.6972,{"date":618,"open":619,"high":620,"low":621,"close":527,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",10.99,11.145,10.74,0.28,2.61,422644.264419,7339,10.9836,{"date":628,"open":629,"high":507,"low":436,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",11.56,10.73,-0.65,-5.71,970779.645015,11084,10.8813,{"date":637,"open":638,"high":629,"low":639,"close":640,"change":107,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",11.25,11.22,11.38,0.53,479575.697382,6110,11.3543,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",11.75,11.86,11.28,11.32,-0.32,-2.75,461114.391974,6697,11.5531,{"date":657,"open":658,"high":505,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",11.09,11.06,11.64,0.8,7.38,498309.393776,7641,11.5284,{"date":667,"open":668,"high":669,"low":630,"close":670,"change":188,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",11.34,11.49,10.84,-2.69,697359.217688,11459,10.9249,{"date":676,"open":677,"high":535,"low":678,"close":679,"change":187,"percent_change":477,"volume":680,"transactions":9,"vwap":679},"2026-07-17",11.17,10.91,11.14,465700,{"date":682,"open":683,"high":496,"low":557,"close":677,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":677},"2026-07-16",11.41,-0.67,-5.66,564500,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-15",12.22,12.47,11.55,11.84,-0.1,-0.84,575700,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-14",11.79,12.05,11.72,11.94,0.39,3.38,409900,{"date":706,"open":660,"high":567,"low":707,"close":691,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":691},"2026-07-13",11.47,-0.46,-3.83,528500,{"date":712,"open":713,"high":713,"low":648,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-10",12.2,12.01,-0.15,-1.23,441800,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":252,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-09",12.26,12.45,12.03,12.16,-0.41,368000,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":715,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-08",12.27,12.48,11.98,12.21,-1.21,392300,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-07",12.86,13.05,12.24,12.36,-0.73,-5.58,573300,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":289,"percent_change":519,"volume":748,"transactions":9,"vwap":747},"2026-07-06",12.93,13.34,13.09,369600,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":724,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-02",13.25,13.85,12.53,12.88,-3.09,654000,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":438,"percent_change":715,"volume":763,"transactions":9,"vwap":762},"2026-07-01",13.2,13.58,13.1,13.29,586300,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-30",12.96,13.56,12.9,13.31,0.29,2.23,1020100,{"date":774,"open":729,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",13.14,12.11,13.02,1.21,10.25,969200,{"date":782,"open":783,"high":545,"low":486,"close":784,"change":187,"percent_change":612,"volume":785,"transactions":9,"vwap":784},"2026-06-26",11.57,11.81,837000,{"date":787,"open":788,"high":789,"low":783,"close":692,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":692},"2026-06-25",11.97,12.07,-0.24,-1.99,831600,{"date":794,"open":556,"high":739,"low":795,"close":796,"change":715,"percent_change":716,"volume":797,"transactions":9,"vwap":796},"2026-06-24",11.89,12.08,808200,{"date":799,"open":723,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",12.58,12.12,12.23,-0.34,-2.7,602900,{"date":807,"open":761,"high":808,"low":809,"close":810,"change":300,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-22",13.11,12.39,12.57,-4.7,820900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-18",13.87,14,12.95,13.19,-0.39,-2.87,1425200,{"date":823,"open":767,"high":824,"low":825,"close":760,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":760},"2026-06-17",13.92,13.27,0.03,0.22,763600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":429,"volume":836,"transactions":9,"vwap":834},"2026-06-16",14.14,14.5,13.42,13.55,-0.75,1452600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":198,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-15",15.61,15.91,14.02,14.3,-4.67,1288400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-12",15.17,15.65,14.76,15,-0.37,-2.41,653500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-11",13.86,15.38,13.78,15.37,1.81,13.35,900500,{"date":864,"open":865,"high":866,"low":867,"close":767,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":767},"2026-06-10",13.68,13.99,13.39,-0.23,-1.67,553400,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-09",14.79,13.16,13.79,-0.77,-5.29,941600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":236,"percent_change":622,"volume":885,"transactions":9,"vwap":884},"2026-06-08",15.01,15.04,14.41,14.56,647700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-05",15.68,15.8,14.28,14.52,-1.45,-9.08,933200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":53,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-04",15.26,16.3,15.08,15.97,3.17,883800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-03",16.19,16.37,15.44,15.48,-0.76,-4.68,716200,{"date":913,"open":914,"high":915,"low":900,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-02",16.28,16.46,16.24,0.08,0.5,848700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-01",16.79,16.91,15.83,16.16,-1.01,-5.88,1285900,{"date":930,"open":931,"high":931,"low":915,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-29",18.17,17.17,-0.66,-3.7,1184100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":127,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-28",17.56,18.030001,17.42,17.83,2.29,1067100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":819,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-27",17.85,17.9,16.75,17.43,-2.19,1251200,{"date":953,"open":923,"high":954,"low":955,"close":956,"change":957,"percent_change":762,"volume":958,"transactions":9,"vwap":956},"2026-05-26",18.38,16.77,17.82,2.09,2382100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-22",15.6,16.059999,15.5,15.73,0.37,2.41,743100,{"date":969,"open":907,"high":970,"low":971,"close":972,"change":790,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-21",15.82,15.2,15.36,-1.54,573500,{"date":976,"open":977,"high":978,"low":979,"close":961,"change":369,"percent_change":980,"volume":981,"transactions":9,"vwap":961},"2026-05-20",15.16,15.79,15.09,4,1072500,{"date":983,"open":984,"high":985,"low":986,"close":850,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":850},"2026-05-19",15.84,16.65,14.9,-0.38,-2.47,1323500,{"date":991,"open":992,"high":993,"low":994,"close":857,"change":20,"percent_change":995,"volume":996,"transactions":9,"vwap":857},"2026-05-18",15.35,15.75,14.95,1.25,778200,{"date":998,"open":999,"high":993,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-15",15.4,15.03,15.19,-0.89,-5.53,825000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-14",16.01,16.41,15.24,16.08,0.43,2.75,1243900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":848,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":848},"2026-05-13",16.2,16.58,14.98,-4.26,-21.4,3329800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-12",19.9,20.21,18.74,19.91,-0.94,-4.51,1778300,{"date":1032,"open":1033,"high":25,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-11",19.09,19.040001,20.85,1.46,7.53,1786100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-08",18.96,19.73,18.76,19.39,0.55,2.92,738600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-07",19.68,19.78,18.36,18.84,-1.02,-5.14,568200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":326,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-06",19.99,20.07,19.37,19.86,-1.05,791500,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1060,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1060},"2026-05-05",19.48,20.56,1.73,9.43,1454400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":909,"volume":1079,"transactions":9,"vwap":1077},"2026-05-04",18.39,18.71,18.19,18.34,-0.14,416000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-01",18.4,18.56,17.96,18.48,0.02,0.11,453200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-30",17.76,18.49,17.75,18.46,0.92,5.25,545500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-29",17.3,17.58,16.89,17.54,1.05,6.37,519600,{"date":1108,"open":932,"high":932,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-28",16.1,16.49,-0.88,-5.07,562800,{"date":1115,"open":1116,"high":1101,"low":1117,"close":1118,"change":252,"percent_change":447,"volume":1119,"transactions":9,"vwap":1118},"2026-04-27",17.52,17.2,17.37,383000,{"date":1121,"open":1122,"high":1093,"low":1123,"close":940,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":940},"2026-04-24",17.62,17.14,-0.22,-1.25,283000,{"date":1128,"open":1129,"high":956,"low":1130,"close":1131,"change":487,"percent_change":107,"volume":1132,"transactions":9,"vwap":1131},"2026-04-23",17.59,17.08,17.64,371700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":447,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-22",18.2,18.64,17.059999,17.63,-1.62,731200,{"date":1142,"open":1052,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-21",18.68,17.78,17.92,-0.44,-2.4,450200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1052,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1052},"2026-04-20",18.86,19.15,18.33,-0.81,-4.23,528700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-17",19.3,19.76,18.79,19.17,0.52,2.79,699700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":262,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-16",18.5,19.049999,18.29,18.65,1.3,701500,{"date":1175,"open":1168,"high":1176,"low":1145,"close":1177,"change":651,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-15",18.51,18.41,-1.71,426400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":585,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-14",18.55,19.030001,18.44,18.73,2.46,721000,{"date":1189,"open":1190,"high":1077,"low":938,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-13",17.7,18.28,0.57,3.22,485600,{"date":1196,"open":1144,"high":1197,"low":1198,"close":1199,"change":252,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-10",17.8,17.049999,17.71,-0.28,547300,{"date":1203,"open":1176,"high":1182,"low":1116,"close":1091,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1091},"2026-04-09",-0.96,-5.13,621500,{"date":1208,"open":1209,"high":1210,"low":939,"close":1211,"change":770,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-08",19.2,19.43,18.72,1.57,1138500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-07",17.040001,18.47,16.84,18.43,1.16,6.72,905300,{"date":1224,"open":1225,"high":946,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-06",17.02,16.92,17.27,0.93,5.69,527700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-02",14.89,16.6,14.81,16.34,0.77,4.95,639800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1045,"percent_change":509,"volume":1246,"transactions":9,"vwap":1245},"2026-04-01",15.49,16.11,15.41,15.57,412400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-31",14.47,15.18,14.26,15.02,0.75,5.26,696900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-30",15.51,15.53,14.19,14.27,-1.12,-7.28,638700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-27",16.12,16.47,15.39,-1.18,-7.12,492500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-26",17,17.21,16.5,16.57,-0.82,-4.72,506000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-25",16.8,17.67,16.72,17.39,0.58,3.45,613300,{"date":1292,"open":1110,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-24",16.94,16.44,16.81,0.14,0.84,438200,{"date":1300,"open":906,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-23",16.93,16.14,16.67,0.42,2.58,459400,{"date":1308,"open":1091,"high":931,"low":1243,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-20",16.25,-1.49,-8.4,3635400,{"date":1314,"open":1315,"high":1316,"low":916,"close":1316,"change":159,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-19",16.63,17.74,4.35,531500,{"date":1320,"open":1321,"high":1322,"low":1278,"close":1275,"change":1323,"percent_change":60,"volume":1324,"transactions":9,"vwap":1275},"2026-03-18",16.86,17.28,0.2,481800,{"date":1326,"open":1327,"high":1218,"low":970,"close":1284,"change":508,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1284},"2026-03-17",16.15,2.5,678900,{"date":1331,"open":1332,"high":1017,"low":962,"close":1333,"change":299,"percent_change":467,"volume":1334,"transactions":9,"vwap":1333},"2026-03-16",16.38,16.39,679600,{"date":1336,"open":1315,"high":1337,"low":1338,"close":1339,"change":724,"percent_change":558,"volume":1340,"transactions":9,"vwap":1339},"2026-03-13",17.030001,16.18,16.45,474000,{"date":1342,"open":1343,"high":1117,"low":1332,"close":1321,"change":498,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1321},"2026-03-12",16.96,-0.71,408200,{"date":1347,"open":955,"high":1322,"low":1348,"close":1349,"change":299,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-11",16.61,16.98,-0.35,465000,{"date":1353,"open":938,"high":1144,"low":1354,"close":1216,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1216},"2026-03-10",16.83,-0.52,-2.96,626500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":938,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":938},"2026-03-09",15.9,17.57,15.66,1.42,8.8,830800,{"date":1367,"open":1368,"high":1017,"low":1369,"close":1302,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1302},"2026-03-06",16.29,15.94,-0.58,-3.47,931900,{"date":1374,"open":1322,"high":1100,"low":1016,"close":1286,"change":1002,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1286},"2026-03-05",-5.05,1010800,{"date":1378,"open":1337,"high":1379,"low":1293,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-04",17.99,17.61,0.71,4.2,941300,{"date":1385,"open":1226,"high":1386,"low":1387,"close":1388,"change":393,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-03",17.34,16.31,16.9,-2.42,697300,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1363,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-02",16,17.38,17.32,8.93,1017600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1360,"change":187,"percent_change":310,"volume":1403,"transactions":9,"vwap":1360},"2026-02-27",15.67,15.92,15.11,732200,{"date":1405,"open":1406,"high":1407,"low":859,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-26",15.89,15.98,15.93,0.07,0.44,446400,{"date":1413,"open":907,"high":1406,"low":72,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-25",15.86,0.34,2.19,762700,{"date":1419,"open":1420,"high":1400,"low":1421,"close":1422,"change":1220,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-24",14.7,14.53,15.52,8.08,959800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-23",14.6,14.64,14.03,14.36,-0.43,-2.91,565300,{"date":1435,"open":884,"high":1252,"low":1436,"close":873,"change":715,"percent_change":1437,"volume":1438,"transactions":9,"vwap":873},"2026-02-20",14.51,-1,630200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":147,"percent_change":623,"volume":1445,"transactions":9,"vwap":1444},"2026-02-19",14.39,14.97,14.35,14.94,697200,{"date":1447,"open":1448,"high":1449,"low":842,"close":884,"change":152,"percent_change":1186,"volume":1450,"transactions":9,"vwap":884},"2026-02-18",14.34,14.96,1412700,{"date":1452,"open":1453,"high":1454,"low":861,"close":1455,"change":1410,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-17",13.53,14.24,14.21,3.2,836500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1163,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-13",13.3,14.17,13.12,13.77,3.92,1039700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":751,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":751},"2026-02-12",13.71,14.15,12.91,-0.45,-3.28,1613000,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-11",15.14,13.4,13.7,-1.34,-8.91,2174500,{"date":1483,"open":916,"high":1484,"low":1235,"close":882,"change":1155,"percent_change":1485,"volume":1486,"transactions":9,"vwap":882},"2026-02-10",16.69,-21.95,3418600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-09",18.31,19.33,18.13,19.27,0.81,4.39,873400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1094,"change":1204,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1094},"2026-02-06",19.23,19.71,17.89,-4.94,1462800,{"date":1504,"open":1074,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-05",19.79,18.11,19.42,0.72,3.85,1337400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1204,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-04",19.98,20.18,17.69,18.7,-4.88,1275800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":46,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-03",19.18,19.7,18.6,19.66,5.36,902900,{"date":1528,"open":1529,"high":1530,"low":1177,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-02",18.98,19.25,18.66,-0.63,-3.27,1010600,{"date":1536,"open":1537,"high":1538,"low":1043,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-30",19.77,20.38,19.29,-0.68,-3.41,1315100,{"date":1544,"open":1545,"high":1546,"low":1498,"close":1545,"change":1547,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-29",19.97,20.1,0,910100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1545,"change":1253,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1545},"2026-01-28",19.59,20,19.55,3.9,1122800,{"date":1557,"open":1529,"high":1558,"low":1171,"close":1559,"change":661,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-27",19.28,19.22,4.34,941500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":868,"percent_change":716,"volume":1568,"transactions":9,"vwap":1567},"2026-01-26",18.92,19.01,18.1,18.42,820200,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1171,"change":827,"percent_change":60,"volume":1573,"transactions":9,"vwap":1171},"2026-01-23",18.67,18,489400,{"date":1575,"open":931,"high":1576,"low":1577,"close":1219,"change":1508,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1219},"2026-01-22",18.45,17.79,4.07,574100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1199,"change":236,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1199},"2026-01-21",17.94,18.049999,16.87,0.23,998400,{"date":1588,"open":1589,"high":1074,"low":1590,"close":1285,"change":310,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1285},"2026-01-20",17.46,17.31,-1.06,1227800,{"date":1594,"open":1131,"high":1595,"low":1117,"close":1596,"change":20,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-16",18.09,17.86,1.08,1048200,{"date":1600,"open":932,"high":1500,"low":1601,"close":1285,"change":1095,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1285},"2026-01-15",17.13,5.49,1089000,{"date":1605,"open":1275,"high":1606,"low":898,"close":948,"change":548,"percent_change":1607,"volume":1608,"transactions":9,"vwap":948},"2026-01-14",17.24,-1.93,1066900,{"date":1610,"open":1611,"high":1500,"low":1275,"close":1130,"change":487,"percent_change":107,"volume":1612,"transactions":9,"vwap":1130},"2026-01-13",17.16,1581000,{"date":1614,"open":1476,"high":1117,"low":1615,"close":1616,"change":1617,"percent_change":861,"volume":1618,"transactions":9,"vwap":1616},"2026-01-12",15.12,17.07,2.01,2246400,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":411,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-09",15.1,14.42,15.06,0.33,473600,{"date":1627,"open":1628,"high":1629,"low":849,"close":881,"change":1304,"percent_change":1630,"volume":1631,"transactions":9,"vwap":881},"2026-01-08",14.77,15.25,2.88,830400,{"date":1633,"open":881,"high":1476,"low":891,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-07",14.59,-0.47,-3.12,557200,{"date":1639,"open":1443,"high":1476,"low":1260,"close":1623,"change":1253,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1623},"2026-01-06",5.24,889300,{"date":1643,"open":1644,"high":1645,"low":867,"close":1646,"change":67,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-05",13.76,14.48,14.31,6.71,961900,{"date":1650,"open":761,"high":1651,"low":761,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-02",13.51,13.41,0.47,3.63,390300,{"date":1657,"open":1658,"high":775,"low":1659,"close":1660,"change":215,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-31",13.08,12.79,12.94,-0.99,343500,{"date":1664,"open":1665,"high":762,"low":817,"close":1666,"change":419,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-30",13.22,13.07,1.32,346800,{"date":1670,"open":1671,"high":1658,"low":1672,"close":768,"change":1673,"percent_change":1186,"volume":1674,"transactions":9,"vwap":768},"2025-12-29",12.6,12.5,0.31,457300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1344,"volume":1682,"transactions":9,"vwap":1680},"2025-12-26",12.67,12.7,12.49,12.59,-0.09,245400,{"date":1684,"open":1685,"high":1686,"low":1672,"close":1687,"change":1688,"percent_change":226,"volume":1689,"transactions":9,"vwap":1687},"2025-12-24",12.55,12.75,12.68,0.15,130800,{"date":1691,"open":1692,"high":1678,"low":1693,"close":753,"change":225,"percent_change":1694,"volume":1695,"transactions":9,"vwap":753},"2025-12-23",12.41,12.35,0.97,270000,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1692,"change":369,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1692},"2025-12-22",11.96,12.64,5.08,691600,{"date":1703,"open":474,"high":1698,"low":474,"close":784,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":784},"2025-12-19",0.46,4.05,506300,{"date":1708,"open":1709,"high":484,"low":1710,"close":474,"change":1086,"percent_change":361,"volume":1711,"transactions":9,"vwap":474},"2025-12-18",11.53,11.31,494500,{"date":1713,"open":494,"high":1714,"low":649,"close":1715,"change":987,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-17",11.83,11.33,-3.25,515600,{"date":1719,"open":507,"high":567,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-16",11.45,11.71,-0.56,-4.56,837300,{"date":1726,"open":1727,"high":1727,"low":801,"close":728,"change":724,"percent_change":1728,"volume":1729,"transactions":9,"vwap":728},"2025-12-15",12.98,-3.23,633600,{"date":1731,"open":1732,"high":1732,"low":810,"close":1687,"change":819,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1687},"2025-12-12",13.04,-2.98,567800,{"date":1736,"open":1737,"high":1658,"low":1738,"close":1666,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1666},"2025-12-11",12.51,12.18,0.63,5.06,696500,{"date":1743,"open":722,"high":1680,"low":567,"close":1744,"change":142,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-10",12.44,2.64,345300,{"date":1748,"open":796,"high":689,"low":1698,"close":801,"change":693,"percent_change":1279,"volume":1749,"transactions":9,"vwap":801},"2025-12-09",269700,{"date":1751,"open":1752,"high":802,"low":1753,"close":689,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":689},"2025-12-08",11.93,11.87,0.36,3.04,339300,{"date":1758,"open":575,"high":1759,"low":629,"close":648,"change":917,"percent_change":1760,"volume":1761,"transactions":9,"vwap":648},"2025-12-05",11.9,0.68,303700,{"date":1763,"open":783,"high":565,"low":669,"close":494,"change":1688,"percent_change":1764,"volume":1765,"transactions":9,"vwap":494},"2025-12-04",1.29,540300,{"date":1767,"open":647,"high":784,"low":638,"close":1768,"change":326,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-03",11.63,-1.77,502200,{"date":1772,"open":506,"high":1698,"low":535,"close":692,"change":1011,"percent_change":1773,"volume":1774,"transactions":9,"vwap":692},"2025-12-02",3.77,789100,{"date":1776,"open":535,"high":1709,"low":649,"close":683,"change":868,"percent_change":1777,"volume":1778,"transactions":9,"vwap":683},"2025-12-01",-1.98,370700,{"date":1780,"open":691,"high":1781,"low":1782,"close":660,"change":225,"percent_change":1783,"volume":1784,"transactions":9,"vwap":660},"2025-11-28",11.68,11.43,1.04,227300,{"date":1786,"open":496,"high":484,"low":640,"close":535,"change":20,"percent_change":1787,"volume":1788,"transactions":9,"vwap":535},"2025-11-26",1.68,344200,{"date":1790,"open":476,"high":1782,"low":527,"close":1715,"change":487,"percent_change":488,"volume":1791,"transactions":9,"vwap":1715},"2025-11-25",335700,{"date":1793,"open":678,"high":668,"low":1794,"close":650,"change":585,"percent_change":1795,"volume":1796,"transactions":9,"vwap":650},"2025-11-24",10.87,4.14,467500,{"date":1798,"open":1799,"high":1800,"low":358,"close":1794,"change":1296,"percent_change":1172,"volume":1801,"transactions":9,"vwap":1794},"2025-11-21",10.68,10.95,560100,{"date":1803,"open":1804,"high":1781,"low":1799,"close":630,"change":803,"percent_change":1805,"volume":1806,"transactions":9,"vwap":630},"2025-11-20",11.61,-3.07,708300,{"date":1808,"open":1710,"high":669,"low":1809,"close":1810,"change":1200,"percent_change":988,"volume":1811,"transactions":9,"vwap":1810},"2025-11-19",10.97,11.07,676200,{"date":1813,"open":1814,"high":660,"low":1815,"close":474,"change":188,"percent_change":1816,"volume":1817,"transactions":9,"vwap":474},"2025-11-18",11.54,11.27,-2.58,643500,{"date":1819,"open":484,"high":648,"low":1820,"close":1821,"change":498,"percent_change":1054,"volume":1822,"transactions":9,"vwap":1821},"2025-11-17",11.37,11.65,1159800,{"date":1824,"open":507,"high":1825,"low":566,"close":1826,"change":1635,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-14",12.09,11.77,-3.84,1080900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":738,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":738},"2025-11-13",13.33,13.5,12.06,-1.14,-8.52,1162700,{"date":1838,"open":1839,"high":875,"low":1840,"close":1841,"change":67,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-12",13.01,12.87,13.38,7.21,1829000,{"date":1845,"open":1846,"high":800,"low":728,"close":729,"change":1547,"percent_change":1547,"volume":1847,"transactions":9,"vwap":729},"2025-11-11",12.46,808500,{"date":1849,"open":1850,"high":1851,"low":1744,"close":729,"change":917,"percent_change":576,"volume":1852,"transactions":9,"vwap":729},"2025-11-10",12.84,13,643800,{"date":1854,"open":802,"high":721,"low":789,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-07",12.4,-0.16,-1.27,811800,{"date":1860,"open":1732,"high":1861,"low":1685,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-06",13.15,12.56,-0.72,-5.42,1145200,{"date":1867,"open":1460,"high":867,"low":1868,"close":1869,"change":197,"percent_change":1355,"volume":1870,"transactions":9,"vwap":1869},"2025-11-05",13.06,13.28,868900,{"date":1872,"open":752,"high":1873,"low":1874,"close":861,"change":1028,"percent_change":1875,"volume":1876,"transactions":9,"vwap":861},"2025-11-04",14.04,13.32,-6.58,1044600,{"date":1878,"open":1879,"high":832,"low":1461,"close":1880,"change":529,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-03",14.46,14.29,-1.38,488500,{"date":1884,"open":1622,"high":1885,"low":890,"close":1886,"change":419,"percent_change":60,"volume":1887,"transactions":9,"vwap":1886},"2025-10-31",14.58,14.49,435000,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1890,"change":215,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1890},"2025-10-30",14.32,14.54,14.13,-0.9,384400,{"date":1896,"open":1897,"high":1623,"low":1251,"close":1898,"change":1899,"percent_change":1769,"volume":1900,"transactions":9,"vwap":1898},"2025-10-29",14.71,14.45,-0.26,998200,{"date":1902,"open":1645,"high":1903,"low":1898,"close":1897,"change":1323,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1897},"2025-10-28",14.84,1.38,662100,{"date":1907,"open":1621,"high":1009,"low":1908,"close":1436,"change":1350,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1436},"2025-10-27",14.2,-2.36,1092900,{"date":1912,"open":1891,"high":1000,"low":1913,"close":1914,"change":1163,"percent_change":1654,"volume":1915,"transactions":9,"vwap":1914},"2025-10-24",14.44,14.86,875800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1448,"change":1694,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1448},"2025-10-23",13.54,14.4,13.46,7.26,757600,{"date":1924,"open":1925,"high":815,"low":1868,"close":1926,"change":1350,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-22",13.72,13.37,-2.55,873200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1925,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1925},"2025-10-21",13.89,14.05,13.52,-0.17,-1.22,642900,{"date":1938,"open":824,"high":1932,"low":1468,"close":1931,"change":361,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1931},"2025-10-20",1.31,640300,{"date":1942,"open":1468,"high":1943,"low":1841,"close":1468,"change":215,"percent_change":1028,"volume":1944,"transactions":9,"vwap":1468},"2025-10-17",13.9,977900,{"date":1946,"open":1421,"high":1428,"low":1644,"close":1947,"change":631,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-16",13.84,-4.49,941100,{"date":1951,"open":1427,"high":994,"low":1260,"close":1886,"change":593,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1886},"2025-10-15",3.87,1448200,{"date":1955,"open":1651,"high":1890,"low":1956,"close":1957,"change":1409,"percent_change":918,"volume":1958,"transactions":9,"vwap":1957},"2025-10-14",13.47,13.95,658400,{"date":1960,"open":1961,"high":1622,"low":1962,"close":1963,"change":622,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-13",14.09,13.83,13.88,2.06,820500,{"date":1967,"open":1469,"high":1260,"low":861,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-10",13.6,-0.49,-3.48,988700,{"date":1973,"open":1886,"high":1886,"low":856,"close":1961,"change":477,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1961},"2025-10-09",-1.88,857800,{"date":1977,"open":1943,"high":1978,"low":1979,"close":1430,"change":369,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1430},"2025-10-08",14.38,13.69,4.36,967500,{"date":1983,"open":1978,"high":1984,"low":1956,"close":1644,"change":1146,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1644},"2025-10-07",14.65,-3.1,1214500,{"date":1988,"open":856,"high":1989,"low":856,"close":1908,"change":38,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1908},"2025-10-06",14.33,5.42,1211700,{"date":1993,"open":1994,"high":1963,"low":1477,"close":1956,"change":498,"percent_change":1111,"volume":1995,"transactions":9,"vwap":1956},"2025-10-03",13.66,930900,{"date":1997,"open":1998,"high":866,"low":1477,"close":1999,"change":651,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-02",13.97,13.59,-2.3,1196800,{"date":2003,"open":766,"high":866,"low":1686,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-01",13.91,0.89,6.84,1487600,{"date":2009,"open":729,"high":1868,"low":1692,"close":777,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":777},"2025-09-30",0.85,6.98,1556300,{"date":2014,"open":2015,"high":731,"low":1759,"close":2016,"change":1011,"percent_change":509,"volume":2017,"transactions":9,"vwap":2016},"2025-09-29",12.02,12.17,735300,{"date":2019,"open":1721,"high":648,"low":1709,"close":2020,"change":236,"percent_change":1415,"volume":2021,"transactions":9,"vwap":2020},"2025-09-26",11.74,433200,{"date":2023,"open":1768,"high":1714,"low":1782,"close":575,"change":187,"percent_change":1899,"volume":2024,"transactions":9,"vwap":575},"2025-09-25",886900,{"date":2026,"open":699,"high":713,"low":1721,"close":564,"change":447,"percent_change":852,"volume":2027,"transactions":9,"vwap":564},"2025-09-24",761300,{"date":2029,"open":565,"high":721,"low":506,"close":2015,"change":361,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2015},"2025-09-23",1.52,1305100,{"date":2033,"open":564,"high":789,"low":660,"close":692,"change":289,"percent_change":860,"volume":2034,"transactions":9,"vwap":692},"2025-09-22",995500,{"date":2036,"open":2037,"high":784,"low":640,"close":1768,"change":1585,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1768},"2025-09-19",11.44,2.02,2471000,{"date":2041,"open":518,"high":535,"low":518,"close":544,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":544},"2025-09-18",0.26,2.33,932000,{"date":2046,"open":518,"high":2047,"low":574,"close":679,"change":1078,"percent_change":2048,"volume":2049,"transactions":9,"vwap":679},"2025-09-17",11.36,-1.24,939300,{"date":2051,"open":640,"high":691,"low":638,"close":649,"change":1124,"percent_change":336,"volume":2052,"transactions":9,"vwap":649},"2025-09-16",873500,{"date":2054,"open":517,"high":484,"low":517,"close":497,"change":1760,"percent_change":2055,"volume":2056,"transactions":9,"vwap":497},"2025-09-15",6.28,1384800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":342,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-12",10.79,10.96,10.69,10.82,-1.64,673400,{"date":2066,"open":401,"high":659,"low":401,"close":592,"change":1011,"percent_change":1578,"volume":2067,"transactions":9,"vwap":592},"2025-09-11",868200,{"date":2069,"open":2070,"high":466,"low":400,"close":455,"change":2071,"percent_change":499,"volume":2072,"transactions":9,"vwap":455},"2025-09-10",10.72,-0.11,755100,{"date":2074,"open":417,"high":591,"low":279,"close":1799,"change":1087,"percent_change":1783,"volume":2075,"transactions":9,"vwap":1799},"2025-09-09",1765900,{"date":2077,"open":2078,"high":436,"low":233,"close":455,"change":369,"percent_change":2079,"volume":2080,"transactions":9,"vwap":455},"2025-09-08",10.13,6.02,1662400,{"date":2082,"open":196,"high":214,"low":2083,"close":16,"change":917,"percent_change":1493,"volume":2084,"transactions":9,"vwap":16},"2025-09-05",9.77,542000,{"date":2086,"open":325,"high":317,"low":2087,"close":317,"change":1304,"percent_change":2088,"volume":2089,"transactions":9,"vwap":317},"2025-09-04",9.5,4.44,645300,{"date":2091,"open":2087,"high":2092,"low":2093,"close":297,"change":225,"percent_change":2094,"volume":2095,"transactions":9,"vwap":297},"2025-09-03",9.55,9.34,1.28,369900,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":299,"percent_change":457,"volume":2102,"transactions":9,"vwap":2101},"2025-09-02",9.18,9.38,9.1,9.35,424900,{"date":2104,"open":2087,"high":2087,"low":2105,"close":2106,"change":715,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-08-29",9.26,9.41,-1.57,478900,{"date":2110,"open":270,"high":270,"low":2111,"close":2112,"change":1899,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-08-28",9.53,9.56,-2.65,534400,{"date":2116,"open":279,"high":222,"low":2117,"close":270,"change":215,"percent_change":271,"volume":2118,"transactions":9,"vwap":270},"2025-08-27",9.8,754500,{"date":2120,"open":335,"high":2121,"low":251,"close":279,"change":137,"percent_change":2122,"volume":2123,"transactions":9,"vwap":279},"2025-08-26",9.99,7.1,1166600,{"date":2125,"open":2126,"high":324,"low":2127,"close":2127,"change":693,"percent_change":1591,"volume":2128,"transactions":9,"vwap":2127},"2025-08-25",9.4,9.29,531700,{"date":2130,"open":325,"high":308,"low":2131,"close":2132,"change":498,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-22",9.31,9.39,-1.26,896100,{"date":2136,"open":2137,"high":325,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-08-21",8.9,9.51,0.61,6.85,1542400,{"date":2143,"open":2144,"high":2105,"low":2145,"close":2137,"change":142,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2137},"2025-08-20",9.07,8.83,3.73,1116400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":498,"percent_change":1881,"volume":2154,"transactions":9,"vwap":2153},"2025-08-19",8.69,8.78,8.52,8.58,498300,{"date":2156,"open":2157,"high":2151,"low":2158,"close":2159,"change":693,"percent_change":1834,"volume":2160,"transactions":9,"vwap":2159},"2025-08-18",8.73,8.57,8.7,540700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":1364,"change":252,"percent_change":1722,"volume":2166,"transactions":9,"vwap":1364},"2025-08-15",8.85,8.94,8.76,289900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2163,"change":1124,"percent_change":558,"volume":2172,"transactions":9,"vwap":2163},"2025-08-14",8.87,9,8.74,569100,{"date":2174,"open":2105,"high":2175,"low":2164,"close":2144,"change":187,"percent_change":548,"volume":2176,"transactions":9,"vwap":2144},"2025-08-13",9.28,562500,{"date":2178,"open":2179,"high":2099,"low":2179,"close":2100,"change":1688,"percent_change":1787,"volume":2180,"transactions":9,"vwap":2100},"2025-08-12",8.98,947100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":378,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-11",8.89,9.13,8.77,8.95,1.82,698900,{"date":2190,"open":2170,"high":2191,"low":2185,"close":2192,"change":529,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-08-08",9.22,8.79,-2.22,784500,{"date":2196,"open":2197,"high":2197,"low":2171,"close":2198,"change":1856,"percent_change":351,"volume":2199,"transactions":9,"vwap":2198},"2025-08-07",9.02,8.99,1255500,{"date":2201,"open":2202,"high":2126,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-08-06",8,9.15,1.8,24.49,3833800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2071,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-08-05",7.39,7.41,7.22,7.35,-1.47,600600,{"date":2216,"open":2210,"high":2217,"low":2218,"close":2219,"change":1087,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-08-04",7.52,7.36,7.46,1.5,301400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2212,"change":215,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2212},"2025-08-01",7.3,7.42,7.24,-1.74,258400,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":299,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-07-31",7.51,7.59,7.37,7.48,-0.8,239300,{"date":2238,"open":2239,"high":2240,"low":2234,"close":2241,"change":438,"percent_change":1899,"volume":2242,"transactions":9,"vwap":2241},"2025-07-30",7.57,7.66,7.54,291300,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1063,"volume":2250,"transactions":9,"vwap":2248},"2025-07-29",7.77,7.91,7.55,7.56,-0.08,566200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":693,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-28",7.76,7.78,7.58,7.64,-1.29,384100,{"date":2260,"open":2245,"high":2261,"low":2262,"close":2263,"change":385,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-07-25",7.81,7.65,7.74,-0.51,247900,{"date":2267,"open":2202,"high":2268,"low":2253,"close":2254,"change":1124,"percent_change":652,"volume":2269,"transactions":9,"vwap":2254},"2025-07-24",8.01,454200,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2202,"change":693,"percent_change":716,"volume":2274,"transactions":9,"vwap":2202},"2025-07-23",8.12,7.96,455300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":419,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-22",8.32,8.55,8.03,8.1,2.14,866500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":236,"percent_change":2289,"volume":1306,"transactions":9,"vwap":2288},"2025-07-21",7.89,8.06,7.84,7.93,0.51,{"date":2291,"open":2292,"high":2293,"low":2287,"close":2285,"change":187,"percent_change":987,"volume":2294,"transactions":9,"vwap":2285},"2025-07-18",7.99,8.17,494800,{"date":2296,"open":2297,"high":2273,"low":2298,"close":2299,"change":1323,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-07-17",7.67,7.62,7.92,2.59,488600,{"date":2303,"open":2263,"high":2304,"low":2305,"close":2306,"change":1296,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-16",7.97,7.61,7.72,1.85,698600,{"date":2310,"open":2311,"high":2297,"low":2311,"close":2255,"change":1323,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2255},"2025-07-15",7.4,2.71,741000,{"date":2315,"open":2212,"high":2234,"low":2316,"close":662,"change":715,"percent_change":791,"volume":2317,"transactions":9,"vwap":662},"2025-07-14",7.31,406400,{"date":2319,"open":2320,"high":2321,"low":2322,"close":1037,"change":1547,"percent_change":1547,"volume":2323,"transactions":9,"vwap":1037},"2025-07-11",7.44,7.6,7.28,504600,{"date":2325,"open":2262,"high":2326,"low":2231,"close":1037,"change":1078,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1037},"2025-07-10",7.83,-1.83,548800,{"date":2330,"open":2331,"high":2332,"low":2234,"close":2297,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2297},"2025-07-09",7.49,8.07,0.48,6.68,1294500,{"date":2337,"open":2338,"high":2322,"low":2339,"close":2340,"change":488,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-07-08",7.11,7.09,7.19,1.27,248600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2122,"change":2071,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2122},"2025-07-07",7.14,7.23,7.01,-1.53,296800,{"date":2351,"open":2345,"high":2352,"low":2338,"close":1842,"change":1409,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1842},"2025-07-03",7.25,0.98,210500,{"date":2356,"open":2338,"high":2340,"low":2357,"close":2345,"change":411,"percent_change":1381,"volume":2358,"transactions":9,"vwap":2345},"2025-07-02",6.99,454300,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2339,"change":1547,"percent_change":1547,"volume":2363,"transactions":9,"vwap":2339},"2025-07-01",7.16,6.94,304700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2339,"change":1409,"percent_change":46,"volume":2369,"transactions":9,"vwap":2339},"2025-06-30",7.12,7.33,7.07,488400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":488,"percent_change":1172,"volume":2376,"transactions":9,"vwap":2375},"2025-06-27",6.92,7.05,6.8,7.02,252800,{"date":2378,"open":2372,"high":2347,"low":2379,"close":2380,"change":438,"percent_change":447,"volume":2381,"transactions":9,"vwap":2380},"2025-06-26",6.83,6.93,338800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":715,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-06-25",7.15,7.2,6.9,6.95,-2.11,727300,{"date":2391,"open":1647,"high":2366,"low":1647,"close":2122,"change":53,"percent_change":2210,"volume":2392,"transactions":9,"vwap":2122},"2025-06-24",598600,{"date":2394,"open":2395,"high":2334,"low":2396,"close":2397,"change":225,"percent_change":2307,"volume":2398,"transactions":9,"vwap":2397},"2025-06-23",6.52,6.4,6.61,418400,{"date":2400,"open":2401,"high":2402,"low":2055,"close":2403,"change":122,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-06-20",6.3,6.5,6.49,4.01,838500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2410,"change":385,"percent_change":457,"volume":2411,"transactions":9,"vwap":2410},"2025-06-18",6.33,6.43,6.24,694800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2055,"change":2071,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2055},"2025-06-17",6.36,6.38,6.27,-1.72,220700,{"date":2420,"open":2421,"high":2395,"low":2422,"close":2423,"change":1673,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-06-16",6.23,6.2,6.39,5.1,473400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1124,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-06-13",6.19,6.32,6.07,6.08,-3.49,289000,{"date":2435,"open":2436,"high":2409,"low":2437,"close":2401,"change":487,"percent_change":378,"volume":2438,"transactions":9,"vwap":2401},"2025-06-12",6.22,6.18,283900,{"date":2440,"open":2408,"high":2403,"low":2055,"close":2441,"change":385,"percent_change":1532,"volume":2442,"transactions":9,"vwap":2441},"2025-06-11",6.29,420800,{"date":2444,"open":2408,"high":2445,"low":2436,"close":2408,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2408},"2025-06-10",6.48,0.3,4.98,504300,{"date":2450,"open":2451,"high":2431,"low":2452,"close":2453,"change":411,"percent_change":1297,"volume":2454,"transactions":9,"vwap":2453},"2025-06-09",5.99,5.96,6.03,295000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":225,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-06-06",5.9,6.01,5.87,5.98,2.05,256500,{"date":2464,"open":2453,"high":2431,"low":2465,"close":2466,"change":498,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-06-05",5.8,5.86,-2.01,280900,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2460,"change":498,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2460},"2025-06-04",6.13,6.16,5.95,-1.97,483100,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1653,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-06-03",6,6.17,5.93,6.1,8.35,821000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":107,"percent_change":1597,"volume":1637,"transactions":9,"vwap":2489},"2025-06-02",5.51,5.66,5.46,5.63,{"date":2491,"open":2492,"high":2492,"low":2486,"close":2493,"change":693,"percent_change":2494,"volume":2376,"transactions":9,"vwap":2493},"2025-05-30",5.65,5.57,-1.76,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":299,"percent_change":1063,"volume":2500,"transactions":9,"vwap":2499},"2025-05-29",5.76,5.56,5.67,313100,{"date":2502,"open":2466,"high":2457,"low":2503,"close":2504,"change":2249,"percent_change":1881,"volume":2505,"transactions":9,"vwap":2504},"2025-05-28",5.62,5.73,632200,{"date":2507,"open":2508,"high":2473,"low":2509,"close":2510,"change":1624,"percent_change":2079,"volume":2511,"transactions":9,"vwap":2510},"2025-05-27",5.85,5.71,5.81,848300,{"date":2513,"open":2486,"high":2514,"low":176,"close":2515,"change":1856,"percent_change":549,"volume":2516,"transactions":9,"vwap":2515},"2025-05-23",5.58,5.48,373300,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2521,"change":1124,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-05-22",5.82,5.84,5.64,-3.75,312200,{"date":2525,"open":2079,"high":2526,"low":2510,"close":2466,"change":477,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2466},"2025-05-21",6.05,-4.4,618200,{"date":2530,"open":2531,"high":2422,"low":2531,"close":2471,"change":1296,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2471},"2025-05-20",5.97,2.34,547600,{"date":2535,"open":2536,"high":2471,"low":2537,"close":2451,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2451},"2025-05-19",6.06,5.74,-0.69,-10.33,1545700,{"date":2542,"open":1647,"high":2543,"low":2544,"close":2334,"change":112,"percent_change":715,"volume":2545,"transactions":9,"vwap":2334},"2025-05-16",6.75,6.46,491600,{"date":2547,"open":2548,"high":1647,"low":2549,"close":2550,"change":236,"percent_change":369,"volume":2551,"transactions":9,"vwap":2550},"2025-05-15",6.6,6.57,6.69,156900,{"date":2553,"open":2543,"high":2554,"low":2548,"close":2555,"change":187,"percent_change":1471,"volume":2556,"transactions":9,"vwap":2555},"2025-05-14",6.78,6.65,141800,{"date":2558,"open":2559,"high":1221,"low":2560,"close":2334,"change":917,"percent_change":778,"volume":2561,"transactions":9,"vwap":2334},"2025-05-13",6.56,6.53,225400,{"date":2563,"open":1221,"high":2564,"low":2565,"close":2548,"change":917,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2548},"2025-05-12",6.74,6.54,1.23,321300,{"date":2569,"open":2395,"high":2565,"low":2570,"close":2395,"change":1547,"percent_change":1547,"volume":2571,"transactions":9,"vwap":2395},"2025-05-09",6.44,225600,{"date":2573,"open":2334,"high":2574,"low":2402,"close":2395,"change":299,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2395},"2025-05-08",6.7,-0.91,296500,{"date":2578,"open":2395,"high":2579,"low":2402,"close":2580,"change":289,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-05-07",6.73,6.58,3.3,240000,{"date":2584,"open":2445,"high":2445,"low":2441,"close":1105,"change":299,"percent_change":2585,"volume":2586,"transactions":9,"vwap":1105},"2025-05-06",-0.93,135000,{"date":2588,"open":2402,"high":2580,"low":2415,"close":2409,"change":693,"percent_change":2348,"volume":2589,"transactions":9,"vwap":2409},"2025-05-05",194700,{"date":2591,"open":2560,"high":2592,"low":2544,"close":2560,"change":1087,"percent_change":420,"volume":2593,"transactions":9,"vwap":2560},"2025-05-02",6.55,151800,{"date":2595,"open":2415,"high":2402,"low":2415,"close":2596,"change":917,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-01",6.42,1.26,164000,{"date":2600,"open":2601,"high":1105,"low":2437,"close":2602,"change":438,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-04-30",6.26,6.34,-0.31,202400,{"date":2606,"open":2607,"high":2396,"low":2608,"close":2414,"change":487,"percent_change":378,"volume":2609,"transactions":9,"vwap":2414},"2025-04-29",6.35,6.21,184800,{"date":2611,"open":2607,"high":2409,"low":2441,"close":2607,"change":112,"percent_change":1856,"volume":2612,"transactions":9,"vwap":2607},"2025-04-28",123900,{"date":2614,"open":2601,"high":2396,"low":2601,"close":2414,"change":107,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2414},"2025-04-25",0.95,133000,{"date":2618,"open":2410,"high":2607,"low":2410,"close":2401,"change":236,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2401},"2025-04-24",0.64,148300,{"date":2622,"open":2409,"high":2445,"low":2421,"close":2601,"change":236,"percent_change":2619,"volume":2623,"transactions":9,"vwap":2601},"2025-04-23",219100,{"date":180,"open":2421,"high":2055,"low":2481,"close":2436,"change":112,"percent_change":1856,"volume":2625,"transactions":9,"vwap":2436},196600]