[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOOS":3,"homepage-market-summary":30,"stock-historical-GOOS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GOOS","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},"Canada Goose Holdings Inc.","NYSE",null,"Common Stock","Canada Goose Holdings Inc is a Canada-based company that designs, manufactures, distributes, and retails premium outerwear for men, women, and children. It operates business through three segments namely, Wholesale; Direct to Consumer (DTC), and Other. The DTC segment, which is the key revenue driver, comprises sales through country-specific e-commerce platforms and its company-owned retail stores located in luxury shopping locations. The Wholesale segment comprises sales made to a mix of retailers and international distributors, who are partners that have exclusive rights to an entire market, and travel retail locations. Geographically, it has a presence in Canada, the United States, North America, Greater China, Asia-Pacific, and Europe, the Middle East, and Africa.","4,289",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},7.66,7.79,7.8,7.56,7.76,-0.1,-1.29,903442.283179,8279,7.6521,14.61,7.36,693980.134277092,4.1,2401,{"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":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},15.425,880968,321553333.569273,-8.04,"2025-04-22",[182,183,191,201,212,222,231,242,251,261,271,279,287,292,301,309,319,327,336,347,356,365,373,381,389,399,408,416,424,433,444,454,463,473,482,490,499,510,518,529,538,546,554,562,573,584,593,601,610,620,627,637,647,656,665,670,677,684,691,697,702,709,715,722,729,735,740,747,752,758,765,772,780,788,794,802,810,817,825,831,836,843,848,854,859,864,868,874,882,887,894,900,903,908,915,921,926,931,938,947,954,961,968,975,983,991,997,1005,1012,1017,1025,1031,1037,1045,1051,1059,1065,1073,1078,1085,1091,1098,1103,1109,1116,1124,1131,1138,1143,1150,1158,1165,1174,1179,1184,1190,1194,1200,1204,1209,1215,1221,1226,1230,1235,1241,1246,1252,1257,1264,1271,1278,1285,1292,1299,1306,1313,1319,1326,1331,1336,1342,1349,1356,1361,1366,1372,1380,1385,1394,1400,1406,1410,1417,1424,1429,1434,1440,1445,1451,1457,1465,1473,1478,1486,1495,1503,1511,1517,1523,1530,1537,1543,1549,1554,1558,1564,1571,1575,1580,1585,1590,1595,1602,1607,1612,1617,1625,1632,1639,1647,1655,1663,1669,1676,1681,1687,1692,1697,1704,1710,1717,1721,1727,1732,1739,1744,1750,1757,1763,1770,1778,1784,1788,1795,1803,1807,1812,1815,1821,1824,1828,1831,1836,1841,1845,1850,1856,1860,1867,1873,1880,1884,1890,1894,1899,1903,1907,1913,1919,1924,1930,1936,1941,1944,1948,1952,1959,1966,1974,1980,1985,1989,1994,1998,2003,2009,2016,2021,2026,2034,2038,2043,2048,2053,2058,2062,2067,2073,2077,2080,2087,2090,2094,2098,2102,2108,2112,2117,2125,2131,2139,2147,2152,2157,2162,2166,2171,2175,2180,2185,2189,2194,2197,2203,2208,2215,2220,2224,2230,2235,2239,2244,2249,2253,2258,2261,2266,2269,2274,2278,2284,2289,2294,2300,2305,2309,2313,2316,2321,2327,2333,2337,2343,2352,2356,2362,2367,2371,2375,2380,2384,2391,2397,2404,2409,2414,2418,2424,2431,2436,2440,2446,2451,2456],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":17,"high":185,"low":15,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",7.875,-0.02,-0.26,666442.383491,6707,7.7408,{"date":192,"open":19,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",7.92,7.675,7.78,0.07,0.91,854863.468637,8431,7.8127,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",7.77,7.81,7.62,7.71,0.04,0.52,651963.258369,7639,7.7112,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":107,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",7.53,7.7695,7.46,7.67,0.79,737241.394754,6059,7.6732,{"date":223,"open":18,"high":206,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",7.555,7.61,0.01,0.13,568045.604925,6322,7.6075,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",7.57,7.725,7.41,7.6,0.08,1.06,743395.418001,6756,7.543,{"date":243,"open":225,"high":244,"low":245,"close":246,"change":20,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",7.64,7.4661,7.52,-1.31,506222.935288,5174,7.5442,{"date":252,"open":253,"high":254,"low":255,"close":205,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",7.65,7.73,7.49,0.11,1.46,750652.308259,5829,7.6119,{"date":262,"open":263,"high":205,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",7.5,7.445,7.51,0.05,0.67,516279.66329,6394,7.5284,{"date":272,"open":273,"high":18,"low":274,"close":216,"change":275,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",7.47,7.42,0,651445.138299,5574,7.4667,{"date":280,"open":281,"high":282,"low":26,"close":216,"change":207,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",7.55,7.587,0.54,1191391.277955,7923,7.4441,{"date":288,"open":265,"high":217,"low":274,"close":274,"change":226,"percent_change":227,"volume":289,"transactions":290,"vwap":291},"2026-09-16",1336496.132295,8532,7.5451,{"date":293,"open":294,"high":294,"low":295,"close":235,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",7.82,7.4,-0.41,-5.24,1441946.451767,10546,7.5027,{"date":302,"open":294,"high":303,"low":294,"close":294,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",8.08,-0.11,-1.39,822526.142888,7366,7.8952,{"date":310,"open":311,"high":312,"low":234,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",7.9,7.98,7.93,0.3,3.93,1076180.651552,7550,7.8974,{"date":320,"open":15,"high":321,"low":214,"close":322,"change":207,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",7.95,7.63,0.53,1279751.470727,8539,7.6964,{"date":328,"open":329,"high":19,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",7.7,7.59,-0.16,-2.06,956779.685175,8263,7.6614,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",8.18,8.19,7.74,7.75,-0.39,-4.79,1297235.542257,8490,7.8457,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":112,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",8.06,8.28,8.14,-0.12,425290.23085,5128,8.1956,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":275,"percent_change":275,"volume":362,"transactions":363,"vwap":364},"2026-09-03",8.23,8.32,8.145,8.15,517277.514723,5161,8.1794,{"date":366,"open":339,"high":367,"low":368,"close":361,"change":196,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",8.295,8.12,0.87,617191.771042,5967,8.2014,{"date":374,"open":361,"high":375,"low":376,"close":303,"change":331,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",8.2786,8.07,-1.94,616228.228233,6737,8.1217,{"date":382,"open":358,"high":383,"low":384,"close":385,"change":275,"percent_change":275,"volume":386,"transactions":387,"vwap":388},"2026-08-31",8.26,8.125,8.24,737365.716723,6287,8.2089,{"date":390,"open":391,"high":392,"low":393,"close":385,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",8.17,8.305,8.16,0.14,1.73,506750.61026,4812,8.2402,{"date":400,"open":401,"high":402,"low":403,"close":401,"change":186,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",8.1,8.29,8.045,-0.25,806787.263023,6644,8.1471,{"date":409,"open":410,"high":411,"low":368,"close":368,"change":20,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",8.25,8.349,-1.22,615743.154178,5813,8.2051,{"date":417,"open":418,"high":359,"low":351,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",8.22,-0.06,-0.72,1292827.933149,8952,8.2407,{"date":425,"open":426,"high":426,"low":427,"close":350,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",8.5,8.105,-0.46,-5.26,1829453.498386,13363,8.2176,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",8.66,8.75,8.58,8.74,0.19,2.22,423303.825974,4607,8.6939,{"date":445,"open":435,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",8.735,8.42,8.55,-0.22,-2.51,765157.779309,8266,8.5234,{"date":455,"open":437,"high":456,"low":448,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",8.78,8.77,0.26,3.06,836865.729032,7842,8.6829,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":266,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",8.54,8.61,8.475,8.51,0.59,587136.748777,5679,8.5441,{"date":474,"open":435,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",8.685,8.46,-0.28,-3.2,708830.505362,8328,8.5394,{"date":483,"open":436,"high":484,"low":485,"close":438,"change":207,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",8.8575,8.655,0.46,431709.059629,6000,8.7192,{"date":491,"open":436,"high":492,"low":493,"close":494,"change":107,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",8.82,8.63,8.7,0.69,566273.727048,7970,8.7012,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",8.71,8.7913,8.619,8.64,-0.13,-1.48,531148.468914,6371,8.6542,{"date":511,"open":501,"high":512,"low":513,"close":457,"change":237,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",8.86,8.68,0.92,522143.748943,7496,8.7727,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",8.67,8.8,8.62,8.69,-0.08,-0.91,620125.631955,8389,8.6902,{"date":530,"open":522,"high":531,"low":532,"close":457,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",8.89,8.56,0.2,2.33,888870.076551,8381,8.7768,{"date":539,"open":512,"high":540,"low":532,"close":541,"change":404,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",8.895,8.57,-2.83,1472411.807273,15277,8.6467,{"date":547,"open":548,"high":549,"low":550,"close":492,"change":226,"percent_change":256,"volume":551,"transactions":552,"vwap":553},"2026-08-05",9.01,9.11,8.81,1137208.625332,12823,8.9628,{"date":555,"open":556,"high":557,"low":513,"close":550,"change":266,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",8.73,8.945,0.57,1307481.733454,19943,8.8065,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",9.06,9.27,8.72,8.76,-0.17,-1.9,880815.368932,12438,8.8859,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",9.2,9.28,8.92,8.93,-0.33,-3.56,939748.54421,12308,8.9983,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":226,"percent_change":256,"volume":590,"transactions":591,"vwap":592},"2026-07-30",9.15,9.54,8.85,9.26,1656773.811062,14928,9.2405,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":275,"percent_change":275,"volume":598,"transactions":599,"vwap":600},"2026-07-29",9.08,9.395,9.25,507804.927559,6749,9.257,{"date":602,"open":603,"high":604,"low":605,"close":597,"change":227,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",9.18,9.31,9.04,1.43,572317.295435,7696,9.2122,{"date":611,"open":612,"high":613,"low":614,"close":613,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",9,9.12,8.88,0.23,2.59,690045.11791,7807,9.0031,{"date":621,"open":622,"high":622,"low":436,"close":531,"change":477,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",9.09,-3.05,1196417.273319,10335,8.9116,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",9.56,9.135,9.17,-0.58,-5.95,722638.500957,7540,9.2544,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":226,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",9.81,9.9734,9.675,9.75,0.1,467417.981095,6386,9.7895,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":226,"percent_change":643,"volume":653,"transactions":654,"vwap":655},"2026-07-21",9.69,9.8,9.55,9.74,826972.277005,9386,9.6707,{"date":657,"open":639,"high":658,"low":659,"close":660,"change":524,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",9.92,9.68,9.73,-0.82,659197.872561,7954,9.7893,{"date":666,"open":650,"high":667,"low":642,"close":639,"change":352,"percent_change":668,"volume":669,"transactions":9,"vwap":639},"2026-07-17",9.96,-1.21,505400,{"date":671,"open":649,"high":672,"low":649,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-16",9.955,9.93,0.27,2.8,691100,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":440,"volume":683,"transactions":9,"vwap":681},"2026-07-15",9.5,9.79,9.66,0.21,414600,{"date":685,"open":686,"high":641,"low":687,"close":688,"change":304,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-14",9.58,9.37,9.45,-1.15,332300,{"date":692,"open":660,"high":693,"low":694,"close":629,"change":20,"percent_change":695,"volume":696,"transactions":9,"vwap":629},"2026-07-13",9.86,9.505,-1.04,867400,{"date":698,"open":699,"high":650,"low":686,"close":681,"change":643,"percent_change":700,"volume":701,"transactions":9,"vwap":681},"2026-07-10",9.63,1.05,388000,{"date":703,"open":704,"high":705,"low":706,"close":629,"change":227,"percent_change":707,"volume":708,"transactions":9,"vwap":629},"2026-07-09",9.39,9.67,9.38,1.38,408200,{"date":710,"open":679,"high":651,"low":711,"close":712,"change":449,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-08",9.29,9.43,-2.28,441500,{"date":716,"open":642,"high":717,"low":718,"close":719,"change":720,"percent_change":420,"volume":721,"transactions":9,"vwap":719},"2026-07-07",9.77,9.495,9.65,-0.07,523100,{"date":723,"open":724,"high":725,"low":726,"close":725,"change":227,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-06",9.6,9.72,9.47,1.36,444100,{"date":730,"open":731,"high":725,"low":679,"close":732,"change":207,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-02",9.62,9.59,0.42,461600,{"date":736,"open":737,"high":717,"low":738,"close":651,"change":207,"percent_change":733,"volume":739,"transactions":9,"vwap":651},"2026-07-01",9.57,9.41,402500,{"date":741,"open":688,"high":742,"low":743,"close":744,"change":107,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-30",9.52,9.32,9.51,0.63,517300,{"date":748,"open":724,"high":749,"low":750,"close":688,"change":449,"percent_change":713,"volume":751,"transactions":9,"vwap":688},"2026-06-29",9.61,9.435,434000,{"date":753,"open":576,"high":641,"low":754,"close":705,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":705},"2026-06-26",9.24,0.39,4.2,558400,{"date":759,"open":760,"high":651,"low":761,"close":576,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":576},"2026-06-25",9.46,9.206,-0.19,-2.01,581400,{"date":766,"open":738,"high":767,"low":768,"close":726,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":726},"2026-06-24",9.64,9.365,0.09,0.96,479100,{"date":773,"open":774,"high":775,"low":776,"close":706,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":706},"2026-06-23",9.21,9.405,9.165,0.15,1.63,571500,{"date":781,"open":681,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-22",9.7,9.22,9.23,-0.56,-5.72,633900,{"date":789,"open":749,"high":790,"low":686,"close":680,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":680},"2026-06-18",9.82,0.24,2.51,425900,{"date":795,"open":796,"high":797,"low":798,"close":651,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":651},"2026-06-17",9.89,10.015,9.525,-0.4,-4.02,1195100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":305,"volume":809,"transactions":9,"vwap":807},"2026-06-16",10,10.1,9.94,9.95,-0.14,659400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":275,"percent_change":275,"volume":816,"transactions":9,"vwap":815},"2026-06-15",10.21,10.418,10.045,10.09,311700,{"date":818,"open":819,"high":820,"low":821,"close":815,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":815},"2026-06-12",10.28,10.3,10.04,-0.09,-0.88,327000,{"date":826,"open":790,"high":827,"low":639,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-11",10.18,0.36,3.67,543100,{"date":832,"open":833,"high":834,"low":767,"close":790,"change":226,"percent_change":643,"volume":835,"transactions":9,"vwap":790},"2026-06-10",9.71,9.9,505000,{"date":837,"open":838,"high":839,"low":840,"close":639,"change":20,"percent_change":841,"volume":842,"transactions":9,"vwap":639},"2026-06-09",9.99,10.205,9.76,-1.01,604100,{"date":844,"open":833,"high":658,"low":749,"close":845,"change":227,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-08",9.91,1.33,399600,{"date":849,"open":717,"high":850,"low":833,"close":851,"change":720,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-05",9.84,9.78,-0.71,727300,{"date":855,"open":807,"high":667,"low":856,"close":857,"change":112,"percent_change":20,"volume":858,"transactions":9,"vwap":857},"2026-06-04",9.701,9.85,959500,{"date":860,"open":680,"high":821,"low":642,"close":693,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":693},"2026-06-03",-0.03,-0.3,1665700,{"date":865,"open":804,"high":804,"low":840,"close":796,"change":331,"percent_change":866,"volume":867,"transactions":9,"vwap":796},"2026-06-02",-1.59,572400,{"date":869,"open":870,"high":820,"low":871,"close":872,"change":304,"percent_change":73,"volume":873,"transactions":9,"vwap":872},"2026-06-01",10.08,9.98,10.05,582700,{"date":875,"open":850,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-29",10.26,9.83,10.16,0.18,1.8,924000,{"date":883,"open":806,"high":884,"low":845,"close":871,"change":762,"percent_change":885,"volume":886,"transactions":9,"vwap":871},"2026-05-28",10.185,-1.87,527600,{"date":888,"open":790,"high":889,"low":639,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-27",10.42,10.17,0.51,5.28,2035100,{"date":895,"open":806,"high":871,"low":896,"close":681,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":681},"2026-05-26",9.53,-0.15,-1.53,924900,{"date":901,"open":850,"high":834,"low":652,"close":639,"change":275,"percent_change":275,"volume":902,"transactions":9,"vwap":639},"2026-05-22",292700,{"date":904,"open":724,"high":806,"low":905,"close":639,"change":533,"percent_change":906,"volume":907,"transactions":9,"vwap":639},"2026-05-21",9.466,2.08,471400,{"date":909,"open":910,"high":725,"low":911,"close":749,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":749},"2026-05-20",9.4,9.3,0.29,3.11,607200,{"date":916,"open":917,"high":694,"low":743,"close":743,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":743},"2026-05-19",9.42,-0.18,-1.89,506700,{"date":922,"open":642,"high":658,"low":923,"close":679,"change":720,"percent_change":924,"volume":925,"transactions":9,"vwap":679},"2026-05-18",9.49,-0.73,640400,{"date":927,"open":660,"high":693,"low":679,"close":737,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":737},"2026-05-15",-0.32,-3.24,1198500,{"date":932,"open":933,"high":934,"low":857,"close":796,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":796},"2026-05-14",11.1,11.58,-0.79,-7.4,1627900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-13",10.87,10.97,10.59,10.68,-0.27,-2.47,660500,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":331,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-12",11.05,10.78,10.95,-1.44,420200,{"date":955,"open":956,"high":956,"low":933,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-11",11.85,11.11,-0.81,-6.8,486400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":226,"percent_change":237,"volume":967,"transactions":9,"vwap":966},"2026-05-08",11.95,12.01,11.81,11.92,303400,{"date":969,"open":970,"high":971,"low":972,"close":970,"change":20,"percent_change":973,"volume":974,"transactions":9,"vwap":970},"2026-05-07",11.91,12.045,11.79,-0.83,325300,{"date":976,"open":977,"high":978,"low":979,"close":964,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":964},"2026-05-06",11.74,12.05,11.71,0.55,4.8,589000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":314,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-05",11.26,11.52,11.24,11.46,2.69,272900,{"date":992,"open":985,"high":993,"low":957,"close":994,"change":808,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-04",11.43,11.16,-1.24,304900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":524,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-01",11.38,11.39,11.14,11.3,-0.7,417700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":999,"change":791,"percent_change":1010,"volume":1011,"transactions":9,"vwap":999},"2026-04-30",11.33,11.47,11.23,2.15,424100,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1001,"change":187,"percent_change":713,"volume":1016,"transactions":9,"vwap":1001},"2026-04-29",11.42,11.115,265500,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-28",11.73,11.35,11.4,-0.31,-2.65,316000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":979,"change":226,"percent_change":769,"volume":1030,"transactions":9,"vwap":979},"2026-04-27",11.75,11.865,11.625,270500,{"date":1032,"open":1019,"high":965,"low":1033,"close":1034,"change":419,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-24",11.59,11.7,-0.51,341600,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-23",12.02,11.67,11.76,-0.24,-2,391900,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":304,"percent_change":525,"volume":1050,"transactions":9,"vwap":1049},"2026-04-22",12.29,11.9,12,619300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":419,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-21",12.2,12.385,11.975,12.11,-0.49,415700,{"date":1060,"open":970,"high":1061,"low":970,"close":1062,"change":791,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-20",12.18,12.17,2.01,527700,{"date":1066,"open":972,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-17",12.14,11.77,11.93,0.41,3.56,545300,{"date":1074,"open":1008,"high":1075,"low":1008,"close":986,"change":1076,"percent_change":458,"volume":1077,"transactions":9,"vwap":986},"2026-04-16",11.63,0.03,276700,{"date":1079,"open":1014,"high":1080,"low":1014,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-15",11.69,11.49,0.02,0.17,338900,{"date":1086,"open":1002,"high":1087,"low":1088,"close":1008,"change":533,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1008},"2026-04-14",11.55,11.28,1.77,245200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":643,"percent_change":67,"volume":1097,"transactions":9,"vwap":1096},"2026-04-13",11.07,11.29,11,11.27,393600,{"date":1099,"open":987,"high":1014,"low":994,"close":1100,"change":720,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-10",11.17,-0.62,263400,{"date":1104,"open":940,"high":985,"low":1105,"close":987,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":987},"2026-04-09",10.84,0.31,2.84,255900,{"date":1110,"open":1111,"high":1007,"low":1112,"close":1113,"change":1070,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-08",10.98,10.88,10.93,3.9,511900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":187,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-07",10.71,10.77,10.47,10.52,-2.41,212800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":950,"change":615,"percent_change":1129,"volume":1130,"transactions":9,"vwap":950},"2026-04-06",10.62,10.79,10.552,2.18,410500,{"date":1132,"open":1119,"high":1127,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-02",10.385,10.55,-0.43,-3.92,955500,{"date":1139,"open":1095,"high":1140,"low":1141,"close":1111,"change":226,"percent_change":769,"volume":1142,"transactions":9,"vwap":1111},"2026-04-01",11.25,10.9,587500,{"date":1144,"open":1145,"high":1015,"low":1146,"close":941,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":941},"2026-03-31",10.65,10.595,0.56,5.38,338000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":897,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-30",10.6,10.665,10.325,10.41,-1.42,388400,{"date":1159,"open":1145,"high":1160,"low":1161,"close":1162,"change":918,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-27",10.781,10.49,10.56,-1.68,346100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-26",10.81,11.01,10.73,10.74,-0.23,-2.1,286700,{"date":1175,"open":1176,"high":1177,"low":1167,"close":941,"change":266,"percent_change":486,"volume":1178,"transactions":9,"vwap":941},"2026-03-25",11.04,11.06,368700,{"date":1180,"open":1127,"high":1181,"low":950,"close":1182,"change":226,"percent_change":769,"volume":1183,"transactions":9,"vwap":1182},"2026-03-24",10.99,10.92,299500,{"date":1185,"open":933,"high":994,"low":1186,"close":1187,"change":227,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-23",10.83,10.91,1.21,433200,{"date":1191,"open":1105,"high":1105,"low":1192,"close":950,"change":861,"percent_change":477,"volume":1193,"transactions":9,"vwap":950},"2026-03-20",10.63,385800,{"date":1195,"open":1127,"high":1196,"low":1197,"close":1167,"change":352,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1167},"2026-03-19",11.0050001,10.755,-1.1,433000,{"date":1201,"open":1202,"high":1177,"low":1202,"close":1113,"change":1082,"percent_change":879,"volume":1203,"transactions":9,"vwap":1113},"2026-03-18",10.76,507000,{"date":1205,"open":1182,"high":1206,"low":1207,"close":1187,"change":256,"percent_change":89,"volume":1208,"transactions":9,"vwap":1187},"2026-03-17",11.045,10.875,523600,{"date":1210,"open":1211,"high":1111,"low":1202,"close":1212,"change":207,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-16",10.89,10.8,0.37,292600,{"date":1216,"open":1186,"high":1111,"low":1217,"close":1202,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1202},"2026-03-13",10.69,-0.04,-0.37,306200,{"date":1222,"open":1212,"high":1223,"low":950,"close":1212,"change":568,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1212},"2026-03-12",11.025,-1.55,284600,{"date":1227,"open":1228,"high":1009,"low":1211,"close":941,"change":568,"percent_change":898,"volume":1229,"transactions":9,"vwap":941},"2026-03-11",11.19,290100,{"date":1231,"open":1232,"high":1008,"low":1233,"close":1001,"change":112,"percent_change":822,"volume":1234,"transactions":9,"vwap":1001},"2026-03-10",11.12,11.08,296500,{"date":1236,"open":951,"high":1237,"low":1145,"close":1238,"change":1218,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-09",11.18,11.15,-0.36,384800,{"date":1242,"open":1000,"high":1000,"low":994,"close":1228,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1228},"2026-03-06",-0.38,-3.28,315400,{"date":1247,"open":1075,"high":1248,"low":1000,"close":1249,"change":1171,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-05",11.8,11.57,-1.95,364900,{"date":1253,"open":1254,"high":1048,"low":1249,"close":1248,"change":237,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1248},"2026-03-04",11.78,0.68,407000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1042,"percent_change":763,"volume":1263,"transactions":9,"vwap":1262},"2026-03-03",11.51,11.955,11.37,11.72,746500,{"date":1265,"open":1049,"high":1266,"low":1068,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-02",12.075,11.96,-0.35,-2.84,662200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":918,"percent_change":952,"volume":1277,"transactions":9,"vwap":1276},"2026-02-27",12.27,12.36,12.07,12.31,443800,{"date":1279,"open":1280,"high":1281,"low":1062,"close":1282,"change":314,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-26",12.23,12.5,12.49,2.46,644500,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1171,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-25",12.41,12.13,12.19,-1.85,468300,{"date":1293,"open":1062,"high":1294,"low":1295,"close":1296,"change":142,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-24",12.43,12.09,12.42,2.64,660100,{"date":1300,"open":1301,"high":1302,"low":964,"close":1303,"change":1268,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-23",12.28,12.46,12.1,-2.81,593400,{"date":1307,"open":1308,"high":1309,"low":1280,"close":1310,"change":256,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-20",12.26,12.68,12.45,0.89,338300,{"date":1314,"open":1288,"high":1315,"low":1267,"close":1316,"change":394,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-19",12.406,12.34,1.15,362000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1053,"change":674,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1053},"2026-02-18",12.08,12.38,11.87,2.26,698900,{"date":1327,"open":1288,"high":1289,"low":1328,"close":1069,"change":862,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1069},"2026-02-17",11.62,-2.45,772800,{"date":1332,"open":1056,"high":1296,"low":1333,"close":1280,"change":458,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1280},"2026-02-13",12.015,2.17,705700,{"date":1337,"open":970,"high":1039,"low":1338,"close":1339,"change":227,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-12",11.669,11.97,1.1,603400,{"date":1343,"open":1344,"high":1345,"low":1080,"close":1346,"change":352,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-11",12.03,12.105,11.84,-1,730300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1267,"change":107,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1267},"2026-02-10",11.83,12.165,11.828,0.5,928200,{"date":1357,"open":1358,"high":1333,"low":1358,"close":1048,"change":137,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1048},"2026-02-09",11.21,5.87,1320100,{"date":1362,"open":1363,"high":999,"low":1363,"close":987,"change":469,"percent_change":1364,"volume":1365,"transactions":9,"vwap":987},"2026-02-06",10.27,5.54,2172300,{"date":1367,"open":1152,"high":1321,"low":1368,"close":1145,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1145},"2026-02-05",10.2,-2.57,-19.44,5074300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":283,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-04",12.66,13.345,12.44,13.22,4.26,1321000,{"date":1381,"open":1382,"high":1383,"low":1282,"close":1309,"change":266,"percent_change":127,"volume":1384,"transactions":9,"vwap":1309},"2026-02-03",12.6,12.85,632700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-02",12.35,12.725,12.25,12.63,0.47,3.87,871100,{"date":1395,"open":1061,"high":1276,"low":1049,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-01-30",12.16,-0.2,-1.62,744600,{"date":1401,"open":1402,"high":1403,"low":1289,"close":1274,"change":643,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1274},"2026-01-29",12.33,12.455,0.82,564600,{"date":1407,"open":1294,"high":1382,"low":1408,"close":1308,"change":404,"percent_change":1043,"volume":1409,"transactions":9,"vwap":1308},"2026-01-28",12.12,619700,{"date":1411,"open":1412,"high":1413,"low":1281,"close":1414,"change":419,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-27",12.69,12.73,12.51,-0.48,518200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":944,"percent_change":1172,"volume":1423,"transactions":9,"vwap":1422},"2026-01-26",12.75,12.93,12.55,12.57,434900,{"date":1425,"open":1426,"high":1427,"low":1412,"close":1428,"change":112,"percent_change":524,"volume":1251,"transactions":9,"vwap":1428},"2026-01-23",12.77,12.87,12.84,{"date":1430,"open":1412,"high":1431,"low":1412,"close":1383,"change":122,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1383},"2026-01-22",13.06,1.98,685700,{"date":1435,"open":1389,"high":1436,"low":1289,"close":1382,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1382},"2026-01-21",12.7,0.43,3.53,929800,{"date":1441,"open":1382,"high":1442,"low":1396,"close":1062,"change":1003,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1062},"2026-01-20",12.9,-5.44,921700,{"date":1446,"open":1447,"high":1447,"low":1436,"close":1427,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1427},"2026-01-16",13.25,-0.47,-3.52,772100,{"date":1452,"open":1453,"high":1454,"low":1431,"close":1455,"change":1076,"percent_change":615,"volume":1456,"transactions":9,"vwap":1455},"2026-01-15",13.48,13.51,13.34,890100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":918,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-14",13.56,13.61,13.3,13.31,-1.33,724100,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":777,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-13",13.35,13.52,13.21,13.49,1.12,632000,{"date":1474,"open":1475,"high":1454,"low":1442,"close":1455,"change":777,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1455},"2026-01-12",13.08,1.14,731300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":296,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-09",13.47,13.73,13.15,13.19,-3.01,678000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-08",12.89,13.86,12.83,13.6,0.6,4.62,1153200,{"date":1496,"open":1497,"high":1498,"low":1420,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-07",14.22,14.335,13,-1.28,-8.96,1193100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1213,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-06",14.04,14.5,13.89,14.28,2.66,955900,{"date":1512,"open":1468,"high":1513,"low":1453,"close":1514,"change":755,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-05",14.23,13.91,2.88,793600,{"date":1518,"open":1519,"high":1460,"low":1520,"close":1468,"change":558,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1468},"2026-01-02",13.03,12.97,4.4,614300,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":808,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-31",13.13,12.94,12.95,-1.07,344700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":107,"percent_change":486,"volume":1536,"transactions":9,"vwap":1535},"2025-12-30",13.02,13.237,12.865,13.09,505200,{"date":1538,"open":1490,"high":1539,"low":1540,"close":1519,"change":682,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1519},"2025-12-29",13.23,12.765,1.64,646400,{"date":1544,"open":1545,"high":1546,"low":1436,"close":1547,"change":196,"percent_change":980,"volume":1548,"transactions":9,"vwap":1547},"2025-12-26",12.81,13.147,12.82,708100,{"date":1550,"open":1551,"high":1552,"low":1374,"close":1419,"change":196,"percent_change":980,"volume":1553,"transactions":9,"vwap":1419},"2025-12-24",12.76,12.88,481200,{"date":1555,"open":1309,"high":1442,"low":1556,"close":1309,"change":1076,"percent_change":791,"volume":1557,"transactions":9,"vwap":1309},"2025-12-23",12.64,1483300,{"date":1559,"open":1526,"high":1520,"low":1560,"close":1561,"change":449,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-22",12.47,12.65,-1.71,3211200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1427,"change":304,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1427},"2025-12-19",12.91,13.125,12.695,-0.85,1236600,{"date":1572,"open":1482,"high":1447,"low":1552,"close":1573,"change":266,"percent_change":755,"volume":1574,"transactions":9,"vwap":1573},"2025-12-18",12.98,1440600,{"date":1576,"open":1577,"high":1469,"low":1383,"close":1420,"change":1578,"percent_change":342,"volume":1579,"transactions":9,"vwap":1420},"2025-12-17",12.99,-0.05,648600,{"date":1581,"open":1552,"high":1539,"low":1556,"close":1573,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1573},"2025-12-16",0.33,2.61,1146700,{"date":1586,"open":1428,"high":1587,"low":1414,"close":1561,"change":897,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1561},"2025-12-15",12.875,-1.17,456900,{"date":1591,"open":1535,"high":1377,"low":1426,"close":1592,"change":1042,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-12",12.8,-1.84,804300,{"date":1596,"open":1597,"high":1469,"low":1598,"close":1599,"change":720,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-11",13.05,12.968,13.04,-0.53,451200,{"date":1603,"open":1597,"high":1604,"low":1527,"close":1605,"change":207,"percent_change":1106,"volume":1606,"transactions":9,"vwap":1605},"2025-12-10",13.215,13.11,364700,{"date":1608,"open":1609,"high":1455,"low":1610,"close":1610,"change":720,"percent_change":1600,"volume":1611,"transactions":9,"vwap":1610},"2025-12-09",13.17,13.07,405900,{"date":1613,"open":1470,"high":1470,"low":1614,"close":1614,"change":1042,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-08",13.14,-1.79,484900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":632,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-05",13.94,13.962,13.33,13.38,-4.15,625500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":266,"percent_change":828,"volume":1631,"transactions":9,"vwap":1630},"2025-12-04",13.83,14.1,13.71,13.96,599700,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1514,"change":720,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1514},"2025-12-03",14,14.105,13.66,-0.5,399700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":342,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-02",14.34,14.41,13.92,13.98,-2.71,459100,{"date":1648,"open":1619,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-01",14.6,13.9,14.37,0.34,2.42,747500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1070,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-28",13.76,14.131,13.63,14.03,3.01,343000,{"date":1664,"open":1470,"high":1629,"low":1665,"close":1666,"change":256,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-26",13.46,13.62,0.81,388700,{"date":1670,"open":1499,"high":1671,"low":1672,"close":1454,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1454},"2025-11-25",13.557,12.975,0.62,4.81,661300,{"date":1677,"open":1560,"high":1678,"low":1294,"close":1488,"change":147,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1488},"2025-11-24",12.955,3.04,485200,{"date":1682,"open":1683,"high":1413,"low":1684,"close":1414,"change":439,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1414},"2025-11-21",12.3,12.225,1.54,535300,{"date":1688,"open":1556,"high":1551,"low":1689,"close":1690,"change":304,"percent_change":823,"volume":1691,"transactions":9,"vwap":1690},"2025-11-20",12.24,12.32,450400,{"date":1693,"open":1560,"high":1694,"low":1695,"close":1294,"change":822,"percent_change":420,"volume":1696,"transactions":9,"vwap":1294},"2025-11-19",12.61,12.215,405300,{"date":1698,"open":1699,"high":1700,"low":1376,"close":1701,"change":331,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-11-18",12.67,12.78,12.52,-1.26,403700,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1309,"change":1637,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1309},"2025-11-17",13.2,12.575,-3.79,734400,{"date":1711,"open":1712,"high":1462,"low":1713,"close":1714,"change":477,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-14",13.28,12.92,13.18,-2.08,435000,{"date":1718,"open":1480,"high":1719,"low":1706,"close":1665,"change":266,"percent_change":1213,"volume":1720,"transactions":9,"vwap":1665},"2025-11-13",13.545,547400,{"date":1722,"open":1469,"high":1470,"low":1723,"close":1724,"change":1652,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-12",13.055,13.41,2.6,708600,{"date":1728,"open":1729,"high":1730,"low":1383,"close":1610,"change":196,"percent_change":283,"volume":1731,"transactions":9,"vwap":1610},"2025-11-11",13.01,13.29,1053300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1499,"change":1070,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1499},"2025-11-10",12.58,13.285,12.39,3.26,1927700,{"date":1740,"open":1259,"high":1741,"low":1259,"close":1742,"change":147,"percent_change":913,"volume":1743,"transactions":9,"vwap":1742},"2025-11-07",12.74,12.59,1290200,{"date":1745,"open":1746,"high":1736,"low":1014,"close":1747,"change":377,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-06",12.255,12.21,-13.71,2750600,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1437,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-05",13.67,14.26,14.15,3.13,1177700,{"date":1758,"open":1489,"high":1759,"low":1659,"close":1760,"change":296,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-04",14.205,13.72,-2.9,1227300,{"date":1764,"open":1627,"high":1765,"low":1766,"close":1767,"change":533,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-03",14.2,13.517,14.13,1.44,615700,{"date":1771,"open":1772,"high":1773,"low":1752,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-10-31",13.75,13.971,13.93,0.22,1.6,714100,{"date":1779,"open":1780,"high":1781,"low":1636,"close":1629,"change":762,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1629},"2025-10-30",13.74,14.015,-1.37,387100,{"date":1785,"open":1619,"high":1628,"low":1786,"close":1650,"change":918,"percent_change":1500,"volume":1787,"transactions":9,"vwap":1650},"2025-10-29",13.87,538200,{"date":1789,"open":1619,"high":1790,"low":1791,"close":1792,"change":643,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-28",14.09,13.81,14.08,0.72,396000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1644,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1644},"2025-10-27",13.65,14.095,13.64,0.44,3.25,535800,{"date":1804,"open":1805,"high":1760,"low":1621,"close":1805,"change":643,"percent_change":159,"volume":1806,"transactions":9,"vwap":1805},"2025-10-24",13.54,509500,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1652,"percent_change":1725,"volume":701,"transactions":9,"vwap":1811},"2025-10-23",13.1,13.53,13.44,{"date":1813,"open":1609,"high":1712,"low":1532,"close":1809,"change":186,"percent_change":897,"volume":1814,"transactions":9,"vwap":1809},"2025-10-22",648900,{"date":1816,"open":1482,"high":1817,"low":1818,"close":1819,"change":1578,"percent_change":1243,"volume":1820,"transactions":9,"vwap":1819},"2025-10-21",13.57,13.065,13.12,568400,{"date":1822,"open":1823,"high":1461,"low":1475,"close":1609,"change":275,"percent_change":275,"volume":1638,"transactions":9,"vwap":1609},"2025-10-20",13.26,{"date":1825,"open":1526,"high":1377,"low":1826,"close":1609,"change":227,"percent_change":46,"volume":1827,"transactions":9,"vwap":1609},"2025-10-17",12.831,451000,{"date":1829,"open":1482,"high":1482,"low":1383,"close":1599,"change":1076,"percent_change":615,"volume":1830,"transactions":9,"vwap":1599},"2025-10-16",496600,{"date":1832,"open":1491,"high":1833,"low":1427,"close":1729,"change":1057,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1729},"2025-10-15",13.665,-3.63,639600,{"date":1837,"open":1383,"high":1838,"low":1383,"close":1839,"change":1800,"percent_change":88,"volume":1840,"transactions":9,"vwap":1839},"2025-10-14",13.635,13.5,450300,{"date":1842,"open":1599,"high":1483,"low":1547,"close":1431,"change":1083,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1431},"2025-10-13",1.32,408400,{"date":1846,"open":1609,"high":1811,"low":1847,"close":1488,"change":1268,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1488},"2025-10-10",12.86,-2.64,498600,{"date":1851,"open":1786,"high":1852,"low":1525,"close":1853,"change":1415,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-09",13.88,13.24,-3.5,758500,{"date":1857,"open":1858,"high":1634,"low":1811,"close":1760,"change":918,"percent_change":21,"volume":1859,"transactions":9,"vwap":1760},"2025-10-08",13.8,880400,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1650,"change":342,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1650},"2025-10-07",14.29,14.38,13.84,-2.73,650700,{"date":1868,"open":1869,"high":25,"low":1870,"close":1862,"change":928,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1862},"2025-10-06",14.52,14.21,-2.19,382500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":25,"change":256,"percent_change":1878,"volume":1879,"transactions":9,"vwap":25},"2025-10-03",14.67,14.69,14.384,0.76,643100,{"date":1881,"open":1790,"high":1506,"low":1882,"close":1506,"change":147,"percent_change":989,"volume":1883,"transactions":9,"vwap":1506},"2025-10-02",13.85,694200,{"date":1885,"open":1760,"high":1886,"low":1629,"close":1887,"change":1582,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-01",14.16,14.12,2.39,565800,{"date":1891,"open":1772,"high":1786,"low":1468,"close":1892,"change":207,"percent_change":912,"volume":1893,"transactions":9,"vwap":1892},"2025-09-30",13.79,513100,{"date":1895,"open":1481,"high":1772,"low":1896,"close":1772,"change":791,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1772},"2025-09-29",13.32,1.78,465700,{"date":1900,"open":1614,"high":1454,"low":1819,"close":1454,"change":1775,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1454},"2025-09-26",1.66,512700,{"date":1904,"open":1453,"high":1468,"low":1539,"close":1730,"change":1171,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1730},"2025-09-25",-1.7,452500,{"date":1908,"open":1909,"high":1659,"low":1910,"close":1468,"change":524,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1468},"2025-09-24",13.45,13.39,-0.59,518300,{"date":1914,"open":1915,"high":1864,"low":1916,"close":1491,"change":822,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1491},"2025-09-23",13.7,13.501,-0.66,442600,{"date":1920,"open":1921,"high":1630,"low":1922,"close":1921,"change":275,"percent_change":275,"volume":1923,"transactions":9,"vwap":1921},"2025-09-22",13.69,13.585,560100,{"date":1925,"open":1926,"high":1927,"low":1460,"close":1921,"change":331,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1921},"2025-09-19",13.77,13.835,-1.16,534000,{"date":1931,"open":1932,"high":1933,"low":1882,"close":1882,"change":331,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1882},"2025-09-18",14.07,14.11,-1.14,567500,{"date":1937,"open":1938,"high":1939,"low":1630,"close":1940,"change":352,"percent_change":1569,"volume":1893,"transactions":9,"vwap":1940},"2025-09-17",14.17,14.35,14.01,{"date":1942,"open":1887,"high":1497,"low":1630,"close":1767,"change":505,"percent_change":525,"volume":1943,"transactions":9,"vwap":1767},"2025-09-16",403900,{"date":1945,"open":1628,"high":1753,"low":1644,"close":1753,"change":1775,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1753},"2025-09-15",1.57,518900,{"date":1949,"open":1649,"high":1649,"low":1505,"close":1505,"change":1911,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1505},"2025-09-12",-4.03,709800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":207,"percent_change":674,"volume":1958,"transactions":9,"vwap":1957},"2025-09-11",14.62,14.728,14.44,14.63,507900,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":862,"percent_change":763,"volume":1965,"transactions":9,"vwap":1964},"2025-09-10",14.96,14.99,14.515,14.59,613000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":305,"volume":1973,"transactions":9,"vwap":1971},"2025-09-09",14.91,15.11,14.43,14.89,-0.21,1417800,{"date":1975,"open":1660,"high":1976,"low":1786,"close":1977,"change":1978,"percent_change":1426,"volume":1979,"transactions":9,"vwap":1977},"2025-09-08",15.397,15.1,1.71,4101200,{"date":1981,"open":1482,"high":1805,"low":1982,"close":1910,"change":674,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1910},"2025-09-05",13.145,2.06,648000,{"date":1986,"open":1431,"high":1987,"low":1547,"close":1819,"change":861,"percent_change":1171,"volume":1988,"transactions":9,"vwap":1819},"2025-09-04",13.175,687300,{"date":1990,"open":1605,"high":1991,"low":1992,"close":1482,"change":266,"percent_change":147,"volume":1993,"transactions":9,"vwap":1482},"2025-09-03",13.409,13.0050001,2029900,{"date":1995,"open":1847,"high":1482,"low":1490,"close":1809,"change":1996,"percent_change":514,"volume":1997,"transactions":9,"vwap":1809},"2025-09-02",0.12,778100,{"date":1999,"open":2000,"high":1910,"low":1545,"close":1573,"change":1397,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1573},"2025-08-29",13.16,-1.52,1207100,{"date":2004,"open":2005,"high":2005,"low":1475,"close":1714,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1714},"2025-08-28",14.31,-0.96,-6.79,2303000,{"date":2010,"open":1839,"high":2011,"low":1622,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-08-27",14.32,14.14,1.97,16.19,10583700,{"date":2017,"open":1560,"high":1526,"low":2018,"close":1062,"change":147,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1062},"2025-08-26",12.085,3.22,2129700,{"date":2022,"open":1259,"high":970,"low":2023,"close":972,"change":879,"percent_change":2024,"volume":2025,"transactions":9,"vwap":972},"2025-08-25",11.402,1.55,1079600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1354,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-08-22",11.03,11.715,11.015,11.61,4.5,1326600,{"date":2035,"open":1095,"high":957,"low":1095,"close":957,"change":720,"percent_change":2036,"volume":2037,"transactions":9,"vwap":957},"2025-08-21",-0.63,941300,{"date":2039,"open":957,"high":2040,"low":2041,"close":1237,"change":1218,"percent_change":1239,"volume":2042,"transactions":9,"vwap":1237},"2025-08-20",11.215,10.955,1166500,{"date":2044,"open":993,"high":1259,"low":1001,"close":2045,"change":822,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-08-19",11.22,-0.8,815200,{"date":2049,"open":2045,"high":1259,"low":2050,"close":2051,"change":861,"percent_change":187,"volume":2052,"transactions":9,"vwap":2051},"2025-08-18",11.13,11.31,1139800,{"date":2054,"open":2050,"high":988,"low":1233,"close":2055,"change":682,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-08-15",11.34,1.89,1440000,{"date":2059,"open":987,"high":987,"low":941,"close":2050,"change":1042,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2050},"2025-08-14",-2.11,847600,{"date":2063,"open":1081,"high":2064,"low":1094,"close":1261,"change":720,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1261},"2025-08-13",11.53,-0.61,1282300,{"date":2068,"open":949,"high":2069,"low":2070,"close":2069,"change":1213,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-08-12",11.44,10.94,3.34,1258300,{"date":2074,"open":2055,"high":2055,"low":1111,"close":1093,"change":808,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1093},"2025-08-11",-1.25,899500,{"date":2078,"open":1000,"high":1000,"low":2028,"close":1358,"change":1171,"percent_change":763,"volume":2079,"transactions":9,"vwap":1358},"2025-08-08",1053700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2069,"change":394,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2069},"2025-08-07",11.32,11.535,11.2,1.24,1026700,{"date":2088,"open":2082,"high":1029,"low":1088,"close":1002,"change":1218,"percent_change":1268,"volume":2089,"transactions":9,"vwap":1002},"2025-08-06",1566600,{"date":2091,"open":1014,"high":2092,"low":1168,"close":2055,"change":524,"percent_change":1003,"volume":2093,"transactions":9,"vwap":2055},"2025-08-05",11.475,1562000,{"date":2095,"open":1000,"high":2096,"low":2055,"close":1014,"change":777,"percent_change":846,"volume":2097,"transactions":9,"vwap":1014},"2025-08-04",11.6,998800,{"date":2099,"open":2055,"high":934,"low":1168,"close":1096,"change":142,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1096},"2025-08-01",2.92,2175300,{"date":2103,"open":1683,"high":1382,"low":2104,"close":951,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":951},"2025-07-31",10.885,-1.8,-14.12,5725200,{"date":2109,"open":1809,"high":1809,"low":1412,"close":1419,"change":862,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1419},"2025-07-30",-2.3,1116200,{"date":2113,"open":1772,"high":1772,"low":1527,"close":1597,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1597},"2025-07-29",-0.65,-4.74,1113500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1915,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1915},"2025-07-28",14.3,14.4,13.575,-0.64,-4.46,1635900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1641,"change":342,"percent_change":1023,"volume":2130,"transactions":9,"vwap":1641},"2025-07-25",14.84,14.845,14.27,1172300,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1035,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-24",15.18,15.28,14.66,14.73,-3.35,1079700,{"date":2140,"open":2141,"high":176,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-07-23",14.86,14.835,15.24,0.61,4.17,1827700,{"date":2148,"open":1641,"high":2149,"low":1657,"close":1957,"change":1391,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1957},"2025-07-22",14.81,3.32,1607900,{"date":2153,"open":1870,"high":2154,"low":2155,"close":1886,"change":394,"percent_change":46,"volume":2156,"transactions":9,"vwap":1886},"2025-07-21",14.55,14.06,1274200,{"date":2158,"open":1886,"high":1651,"low":2159,"close":2160,"change":20,"percent_change":852,"volume":2161,"transactions":9,"vwap":2160},"2025-07-18",13.97,14.02,1031700,{"date":2163,"open":1772,"high":1767,"low":2164,"close":1887,"change":314,"percent_change":1334,"volume":2165,"transactions":9,"vwap":1887},"2025-07-17",13.744,793800,{"date":2167,"open":2159,"high":2168,"low":1772,"close":2169,"change":1578,"percent_change":1239,"volume":2170,"transactions":9,"vwap":2169},"2025-07-16",14.099,13.82,691300,{"date":2172,"open":1882,"high":2173,"low":1882,"close":1786,"change":643,"percent_change":38,"volume":2174,"transactions":9,"vwap":1786},"2025-07-15",14.129,1280000,{"date":2176,"open":1864,"high":2177,"low":1805,"close":1926,"change":1171,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1926},"2025-07-14",13.95,-1.64,1198300,{"date":2181,"open":1780,"high":2182,"low":1799,"close":1634,"change":283,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1634},"2025-07-11",14.275,4.01,1828400,{"date":2186,"open":1809,"high":2187,"low":1499,"close":1665,"change":323,"percent_change":28,"volume":2188,"transactions":9,"vwap":1665},"2025-07-10",13.685,1891700,{"date":2190,"open":2191,"high":1809,"low":1734,"close":1420,"change":674,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1420},"2025-07-09",12.71,2.13,1166400,{"date":2195,"open":1374,"high":1419,"low":1302,"close":1374,"change":769,"percent_change":1793,"volume":2196,"transactions":9,"vwap":1374},"2025-07-08",977600,{"date":2198,"open":963,"high":2199,"low":2200,"close":1422,"change":891,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1422},"2025-07-07",12.715,11.935,4.23,1606100,{"date":2204,"open":1041,"high":1273,"low":1041,"close":2205,"change":879,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-07-03",12.06,1.52,668300,{"date":2209,"open":949,"high":2210,"low":949,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-07-02",11.985,11.88,0.88,8,1852500,{"date":2216,"open":1095,"high":2217,"low":2218,"close":1095,"change":762,"percent_change":1905,"volume":2219,"transactions":9,"vwap":1095},"2025-07-01",11.355,10.75,1236700,{"date":2221,"open":1008,"high":1008,"low":1176,"close":1228,"change":1397,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1228},"2025-06-30",-1.76,1343000,{"date":2225,"open":2226,"high":1262,"low":2227,"close":1000,"change":1397,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1000},"2025-06-27",11.54,11.125,-1.73,892500,{"date":2231,"open":1008,"high":1019,"low":2232,"close":1033,"change":237,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1033},"2025-06-26",11.45,0.7,858300,{"date":2236,"open":1087,"high":1087,"low":1021,"close":1259,"change":352,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1259},"2025-06-25",-1.03,436900,{"date":2240,"open":1021,"high":2241,"low":1002,"close":1075,"change":314,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1075},"2025-06-24",11.745,2.65,830400,{"date":2245,"open":1233,"high":2055,"low":2246,"close":1007,"change":227,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1007},"2025-06-23",11.02,1.16,821700,{"date":2250,"open":987,"high":2251,"low":957,"close":2084,"change":112,"percent_change":822,"volume":2252,"transactions":9,"vwap":2084},"2025-06-20",11.36,724600,{"date":2254,"open":1020,"high":2255,"low":1228,"close":1358,"change":1578,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1358},"2025-06-18",11.515,-0.44,434500,{"date":2259,"open":993,"high":1259,"low":1228,"close":985,"change":1268,"percent_change":1484,"volume":2260,"transactions":9,"vwap":985},"2025-06-17",684800,{"date":2262,"open":1228,"high":2263,"low":957,"close":2031,"change":469,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2031},"2025-06-16",11.615,5.35,756000,{"date":2267,"open":1020,"high":2232,"low":941,"close":2246,"change":2256,"percent_change":2268,"volume":1284,"transactions":9,"vwap":2246},"2025-06-13",-3.84,{"date":2270,"open":2271,"high":2031,"low":2272,"close":988,"change":808,"percent_change":668,"volume":2273,"transactions":9,"vwap":988},"2025-06-12",11.48,11.415,431000,{"date":2275,"open":1019,"high":956,"low":2276,"close":2096,"change":419,"percent_change":1035,"volume":2277,"transactions":9,"vwap":2096},"2025-06-11",11.335,717700,{"date":2279,"open":1027,"high":2280,"low":1075,"close":2281,"change":524,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-06-10",12.025,11.66,-0.68,632900,{"date":2285,"open":1081,"high":2286,"low":993,"close":977,"change":828,"percent_change":2287,"volume":2288,"transactions":9,"vwap":977},"2025-06-09",11.778,3.16,990200,{"date":2290,"open":2045,"high":2291,"low":2084,"close":999,"change":533,"percent_change":2292,"volume":2293,"transactions":9,"vwap":999},"2025-06-06",11.5,1.79,713000,{"date":2295,"open":2031,"high":2296,"low":2227,"close":1237,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1237},"2025-06-05",11.665,-0.52,-4.44,1075300,{"date":2301,"open":2226,"high":2302,"low":2083,"close":1034,"change":256,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1034},"2025-06-04",11.785,0.95,704500,{"date":2306,"open":1259,"high":2307,"low":2055,"close":1033,"change":643,"percent_change":369,"volume":2308,"transactions":9,"vwap":1033},"2025-06-03",11.645,791100,{"date":2310,"open":1303,"high":1061,"low":1021,"close":1081,"change":632,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1081},"2025-06-02",-4.81,1634300,{"date":2314,"open":1689,"high":1301,"low":1049,"close":1275,"change":331,"percent_change":247,"volume":2315,"transactions":9,"vwap":1275},"2025-05-30",1030700,{"date":2317,"open":1374,"high":2318,"low":2319,"close":1280,"change":1243,"percent_change":1484,"volume":2320,"transactions":9,"vwap":1280},"2025-05-29",12.747,12.135,1564800,{"date":2322,"open":1414,"high":2323,"low":2324,"close":1694,"change":643,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1694},"2025-05-28",12.769,12.391,0.8,1568900,{"date":2328,"open":966,"high":2329,"low":2330,"close":1414,"change":159,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1414},"2025-05-27",12.62,11.885,6.29,2103100,{"date":2334,"open":2045,"high":2280,"low":2335,"close":1068,"change":828,"percent_change":2287,"volume":2336,"transactions":9,"vwap":1068},"2025-05-23",11.152,2788900,{"date":2338,"open":1161,"high":2096,"low":2339,"close":2340,"change":159,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-22",10.45,11.41,6.94,3662700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-05-21",10.32,11.56,10.19,10.67,1.75,19.62,13713500,{"date":2353,"open":595,"high":622,"low":512,"close":577,"change":720,"percent_change":2354,"volume":2355,"transactions":9,"vwap":577},"2025-05-20",-0.78,958900,{"date":2357,"open":578,"high":2358,"low":614,"close":2359,"change":352,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-05-19",9.035,8.99,-1.32,415100,{"date":2363,"open":622,"high":2364,"low":2365,"close":549,"change":1076,"percent_change":1582,"volume":2366,"transactions":9,"vwap":549},"2025-05-16",9.115,9.03,532900,{"date":2368,"open":549,"high":783,"low":2365,"close":595,"change":1578,"percent_change":2369,"volume":2370,"transactions":9,"vwap":595},"2025-05-15",-0.55,738500,{"date":2372,"open":613,"high":576,"low":622,"close":2373,"change":419,"percent_change":2114,"volume":2374,"transactions":9,"vwap":2373},"2025-05-14",9.13,809500,{"date":2376,"open":548,"high":565,"low":2377,"close":2378,"change":777,"percent_change":1901,"volume":2379,"transactions":9,"vwap":2378},"2025-05-13",8.97,9.19,1028200,{"date":2381,"open":586,"high":565,"low":2382,"close":605,"change":122,"percent_change":1107,"volume":2383,"transactions":9,"vwap":605},"2025-05-12",8.935,1660800,{"date":2385,"open":2386,"high":521,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-05-09",8.6,8.79,0.16,1.85,708300,{"date":2392,"open":2393,"high":2387,"low":2394,"close":493,"change":1582,"percent_change":2395,"volume":2396,"transactions":9,"vwap":493},"2025-05-08",8.44,8.4,3.98,1193500,{"date":2398,"open":2399,"high":2400,"low":339,"close":2401,"change":237,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-05-07",8.33,8.375,8.3,0.97,584000,{"date":2405,"open":2399,"high":2406,"low":339,"close":418,"change":918,"percent_change":2407,"volume":2408,"transactions":9,"vwap":418},"2025-05-06",8.49,-2.14,589400,{"date":2410,"open":383,"high":2411,"low":2412,"close":2394,"change":256,"percent_change":846,"volume":2413,"transactions":9,"vwap":2394},"2025-05-05",8.485,8.225,732900,{"date":2415,"open":2401,"high":2416,"low":360,"close":402,"change":107,"percent_change":38,"volume":2417,"transactions":9,"vwap":402},"2025-05-02",8.355,735500,{"date":2419,"open":350,"high":2420,"low":2421,"close":358,"change":505,"percent_change":2422,"volume":2423,"transactions":9,"vwap":358},"2025-05-01",8.39,8.21,-1.56,478900,{"date":2425,"open":2426,"high":2400,"low":2427,"close":2428,"change":533,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-04-30",8.27,8.075,8.36,2.45,859900,{"date":2432,"open":385,"high":2401,"low":2433,"close":393,"change":331,"percent_change":2434,"volume":2435,"transactions":9,"vwap":393},"2025-04-29",8.11,-1.92,611300,{"date":2437,"open":468,"high":448,"low":2412,"close":359,"change":918,"percent_change":2438,"volume":2439,"transactions":9,"vwap":359},"2025-04-28",-2.12,797100,{"date":2441,"open":2442,"high":2443,"low":2444,"close":426,"change":266,"percent_change":469,"volume":2445,"transactions":9,"vwap":426},"2025-04-25",8.41,8.535,8.35,612200,{"date":2447,"open":465,"high":2448,"low":2449,"close":2449,"change":861,"percent_change":1268,"volume":2450,"transactions":9,"vwap":2449},"2025-04-24",8.65,8.45,651500,{"date":2452,"open":2386,"high":438,"low":2453,"close":2454,"change":777,"percent_change":880,"volume":2455,"transactions":9,"vwap":2454},"2025-04-23",8.445,8.48,895000,{"date":180,"open":383,"high":532,"low":383,"close":2399,"change":196,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2399},0.85,937900]