[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ILIT":3,"homepage-market-summary":29,"stock-historical-ILIT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ILIT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Lithium Miners and Producers ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3646,0.045338,"Semi-Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},12.435,12.43,12.36,12.395,0.04,0.32,2745.50769,23.8,12.2,31072.90435018,2,824,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":22,"price":141,"is_up":11},"Real Estate","XLRE",40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},7.014,24566,8966626.087545,69.41,"2025-04-22",[180,183,192,203,213,224,234,244,253,263,273,283,293,304,313,323,333,343,353,364,374,385,395,404,414,423,432,440,450,460,470,479,488,497,505,515,525,533,541,548,557,567,578,587,598,607,614,625,634,643,651,661,671,680,689,698,709,718,727,736,742,750,757,765,774,782,789,797,806,814,823,831,839,846,853,862,868,875,884,892,900,909,916,923,932,939,947,955,964,972,980,988,996,1003,1011,1020,1028,1034,1042,1048,1057,1065,1073,1080,1088,1096,1105,1113,1120,1129,1138,1145,1153,1161,1168,1177,1182,1191,1198,1205,1213,1221,1228,1235,1243,1252,1260,1266,1274,1280,1286,1293,1302,1308,1315,1322,1329,1338,1347,1356,1363,1371,1377,1384,1392,1401,1409,1415,1421,1428,1436,1444,1451,1459,1466,1472,1480,1486,1495,1502,1508,1515,1523,1531,1538,1545,1551,1558,1566,1573,1582,1591,1597,1604,1611,1619,1627,1634,1641,1646,1651,1658,1666,1673,1680,1687,1691,1698,1705,1712,1719,1726,1733,1739,1745,1751,1757,1765,1772,1778,1787,1792,1797,1804,1811,1817,1824,1832,1838,1845,1852,1858,1865,1871,1876,1883,1891,1898,1904,1911,1919,1922,1929,1935,1941,1946,1955,1962,1971,1978,1985,1992,1998,2006,2012,2018,2024,2031,2037,2044,2051,2058,2063,2068,2074,2082,2089,2095,2102,2110,2117,2123,2131,2139,2146,2153,2162,2170,2178,2185,2192,2201,2208,2217,2222,2229,2236,2243,2251,2258,2264,2272,2280,2287,2294,2300,2308,2314,2320,2327,2335,2342,2349,2356,2363,2369,2375,2381,2386,2391,2397,2405,2410,2417,2426,2434,2442,2450,2455,2463,2469,2477,2486,2493,2500,2506,2514,2521,2528,2534,2538,2543,2550,2557,2563,2569,2575,2582,2586,2594,2602,2606,2613,2620,2626,2631,2635,2642,2647,2654,2659,2664,2671,2676,2683,2688,2694,2699,2706,2711,2718,2723,2729,2734,2740,2744,2746,2752,2757,2762,2765,2770,2772,2775,2780,2785,2790,2794,2799,2802,2806,2811,2817,2821,2824],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},77,12.4129,{"date":184,"open":185,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",12.38,12.21,-0.3,-2.36,10120.299555,141,12.288,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",12.8,12.855,12.69,12.695,-0.13,-1.01,8264.0877,88,12.7691,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",12.87,12.775,12.825,0.1489,1.17,1677.037881,87,12.8186,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",12.61,12.705,12.59,12.6761,-0.3689,-2.83,4598.54474,112,12.6468,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",13.09,12.95,13.045,-0.16,-1.21,18071.959115,180,13.0185,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",13.25,13.11,13.205,-0.4356,-3.19,4165.785372,137,13.2043,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",13.73,13.6406,-0.2694,-1.94,3912.438983,81,13.6864,{"date":254,"open":255,"high":256,"low":246,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",13.85,13.95,13.91,-0.0554,-0.4,7455.160808,100,13.8638,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",13.8,14.04,13.9654,0.3804,2.8,14933.844913,138,13.9188,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",13.63,13.48,13.585,-0.095,-0.69,3743.704781,91,13.5475,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",13.57,13.7,13.68,0.305,2.28,4182.133932,71,13.6592,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",13.49,13.56,13.28,13.375,-0.1882,-1.39,2970.787766,95,13.4398,{"date":305,"open":306,"high":306,"low":276,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",13.65,13.5632,-0.1345,-0.98,6583.146103,113,13.5368,{"date":314,"open":315,"high":265,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",13.59,13.58,13.6977,-0.1623,-1.17,32158.581608,198,13.7019,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",14.09,13.79,13.86,-0.41,-2.87,10154.904595,166,13.8972,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",14.29,14.355,14.27,-0.5833,-3.93,1817.808517,93,14.3103,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":126,"volume":350,"transactions":351,"vwap":352},"2026-09-09",14.86,15,14.84,14.8533,0.0599,5390.530683,116,14.8825,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",14.92,14.94,14.78,14.7934,-0.1566,-1.05,5982.225796,170,14.843,{"date":365,"open":356,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",15.04,14.91,14.95,-0.2786,-1.83,6627.817935,103,14.9518,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",15.18,15.3,15.14,15.2286,-0.0414,-0.27,11576.662212,110,15.1859,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",15.17,15.27,15.06,-0.03,-0.2,3767.174175,89,15.163,{"date":396,"open":397,"high":398,"low":399,"close":377,"change":400,"percent_change":401,"volume":402,"transactions":181,"vwap":403},"2026-09-01",15.29,15.4304,15.28,-0.2525,-1.62,2093.800285,15.3465,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",15.46,15.6151,15.5525,0.0398,0.26,3871.845564,99,15.5399,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":251,"vwap":422},"2026-08-28",15.86,15.49,15.5127,-0.0838,-0.54,4542.277692,15.5705,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":101,"volume":429,"transactions":430,"vwap":431},"2026-08-27",15.53,15.62,15.5965,0.1565,2881.660648,67,15.5421,{"date":433,"open":425,"high":425,"low":434,"close":435,"change":436,"percent_change":328,"volume":437,"transactions":438,"vwap":439},"2026-08-26",15.39,15.44,-0.0641,2430.146581,73,15.4491,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":190,"vwap":449},"2026-08-25",15.34,15.52,15.23,15.5041,-0.3509,-2.21,24411.92452,15.4292,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",15.94,15.75,15.855,0.1182,0.75,4722.889078,109,15.8516,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",15.58,15.7368,15.55,0.7794,5.21,5914.985606,120,15.6502,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":302,"vwap":478},"2026-08-20",14.865,14.96,14.9574,-0.0726,-0.48,5205.034888,14.908,{"date":480,"open":346,"high":481,"low":482,"close":483,"change":484,"percent_change":390,"volume":485,"transactions":486,"vwap":487},"2026-08-19",15.1,14.8697,15.03,-0.005,17221.673656,150,15.0367,{"date":489,"open":366,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":211,"vwap":496},"2026-08-18",15.192,15.02,15.035,-0.545,-3.5,4896.921972,15.049,{"date":498,"open":453,"high":453,"low":499,"close":462,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",15.5341,0.0217,0.14,5320.36272,108,15.6275,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",15.5197,15.6599,15.5583,0.3683,2.42,8635.22016,86,15.5858,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",15.16,15.35,15.19,-0.09,-0.59,6323.548419,107,15.2632,{"date":526,"open":527,"high":527,"low":528,"close":399,"change":529,"percent_change":530,"volume":531,"transactions":412,"vwap":532},"2026-08-12",15.41,15.24,0.27,1.8,4621.699128,15.3376,{"date":534,"open":519,"high":519,"low":346,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",15.01,-0.22,-1.44,5172.047599,105,15.079,{"date":542,"open":543,"high":388,"low":519,"close":444,"change":544,"percent_change":545,"volume":546,"transactions":503,"vwap":547},"2026-08-10",15.21,0.18,1.2,6631.63736,15.223,{"date":549,"open":346,"high":389,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",14.8761,15.05,0.5724,3.95,4847.29204,85,14.9934,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":341,"vwap":566},"2026-08-06",14.44,14.6,14.418,14.4776,0.1183,0.82,4879.741403,14.5221,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",14.39,14.43,14.33,14.3593,0.1749,1.23,4495.44017,111,14.3613,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":232,"vwap":586},"2026-08-04",13.98,14.2199,14.1844,0.5746,4.22,12696.549565,14.1181,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",13.47,13.62,13.395,13.6098,0.1398,1.04,45253.687616,130,13.5284,{"date":599,"open":276,"high":600,"low":601,"close":589,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",13.51,13.41,-0.25,-1.82,4027.661562,101,13.4638,{"date":608,"open":316,"high":609,"low":296,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":261,"vwap":613},"2026-07-30",13.72,0.4123,3.1,6393.62524,13.6445,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",13.34,13.42,13.2,13.3077,-0.0773,-0.58,4817.876579,115,13.3081,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":383,"vwap":633},"2026-07-28",13.43,13.24,13.385,-0.3697,-2.69,8576.06733,13.3047,{"date":635,"open":636,"high":636,"low":316,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",13.81,13.7547,0.2497,1.85,13487.808664,149,13.7026,{"date":644,"open":275,"high":275,"low":276,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",13.505,-0.3311,-2.39,3560.302307,96,13.5558,{"date":652,"open":653,"high":654,"low":636,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",13.97,14,13.8361,0.1661,1.22,10432.061949,119,13.9279,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":381,"volume":668,"transactions":669,"vwap":670},"2026-07-22",13.82,13.92,13.66,13.67,-0.0364,14414.165868,165,13.7948,{"date":672,"open":590,"high":673,"low":590,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",13.7665,13.7064,0.3117,2.33,15272.15127,160,13.6973,{"date":681,"open":316,"high":316,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",13.36,13.3947,-0.5803,-4.15,9935.370017,199,13.4305,{"date":690,"open":691,"high":692,"low":287,"close":693,"change":694,"percent_change":521,"volume":695,"transactions":696,"vwap":697},"2026-07-17",13.735,14.13,13.975,-0.0823,60750.070407,630,13.9668,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",14.3,14.315,14.03,14.0573,-0.7368,-4.98,13824.578218,267,14.1572,{"date":710,"open":551,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":242,"vwap":717},"2026-07-15",15.0973,14.65,14.7941,-0.2712,-1.8,7790.213529,14.7833,{"date":719,"open":720,"high":543,"low":535,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-14",15.11,15.0653,0.3311,2.25,7666.512216,147,15.1279,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":687,"vwap":735},"2026-07-13",14.93,14.64,14.7342,-0.6008,-3.92,17907.090859,14.7989,{"date":737,"open":435,"high":435,"low":399,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",15.335,-0.314,-2.01,43900,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",15.57,15.71,15.649,-0.071,-0.45,12800,{"date":751,"open":752,"high":752,"low":346,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",15.98,15.72,-0.77,-4.67,19500,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",16.76,16.41,16.49,-0.548,-3.22,30400,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",17.030001,17.075001,16.87,17.038,-0.204,-1.18,38900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":602,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-02",17.44,17.73,17.049999,17.242,-1.43,16200,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":111,"volume":788,"transactions":9,"vwap":786},"2026-07-01",17.38,17.84,17.492,-0.001,58300,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",17.25,17.52,17.493,0.715,4.26,18600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-29",16.81,16.84,16.57,16.778,-0.052,-0.31,16000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":755,"volume":813,"transactions":9,"vwap":811},"2026-06-26",16.8,16.96,16.702,16.83,-0.825,52500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-25",17.72,17.86,17.47,17.655,-0.366,-2.03,45200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":121,"volume":830,"transactions":9,"vwap":828},"2026-06-24",18.24,18.268,17.88,18.021,0.045,45500,{"date":832,"open":833,"high":834,"low":827,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-23",18.17,18.25,17.976,-0.819,-4.36,14800,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":796,"transactions":9,"vwap":843},"2026-06-22",18.66,18.93,18.795,-0.135,-0.71,{"date":847,"open":848,"high":848,"low":849,"close":842,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":842},"2026-06-18",19.049999,18.82,-0.395,-2.04,35400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-17",19.56,19.87,19.27,19.325,-0.035,-0.18,15600,{"date":863,"open":855,"high":864,"low":865,"close":865,"change":259,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-16",19.59,19.36,-2.02,27600,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":805,"transactions":9,"vwap":872},"2026-06-15",20.53,19.73,19.76,0.024,0.12,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-12",19.49,19.78,19.41,19.736,0.796,4.2,40100,{"date":885,"open":886,"high":887,"low":833,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",18.23,18.99,18.94,1.52,8.73,66800,{"date":893,"open":894,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-10",17.67,17.92,17.42,-0.51,-2.84,20300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-09",18.43,18.48,17.55,17.93,0.365,2.08,69200,{"date":910,"open":817,"high":905,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-08",17.54,17.565,-0.14,-0.79,73000,{"date":917,"open":918,"high":918,"low":894,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",18.64,17.705,-1.543,-8.02,80400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-04",19.24,19.31,19.17,19.248,-0.412,-2.1,20000,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":754,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-03",20.07,19.585,19.66,-3.77,14700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":536,"volume":946,"transactions":9,"vwap":944},"2026-06-02",20.4,20.553,20.16,20.43,-0.045,39300,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",20.74,20.2,20.475,-0.004,-0.02,25400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-29",20.46,20.6,20.38,20.479,-0.176,-0.85,17300,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-28",20.29,20.73,20.655,0.37,1.82,11300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":845,"volume":979,"transactions":9,"vwap":977},"2026-05-27",20.08,20.39,19.971,20.285,-0.146,53900,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-26",20.21,21.33,20.431,0.261,1.29,71900,{"date":989,"open":990,"high":944,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-22",20.24,20.108,20.17,0.033,0.16,64300,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":938,"transactions":9,"vwap":1000},"2026-05-21",19.82,20.27,20.137,0.003,0.01,{"date":1004,"open":1005,"high":1006,"low":871,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-20",19.89,20.14,20.134,0.889,4.62,9900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-19",19.38,19.441,19,19.245,-0.593,-2.99,36500,{"date":1021,"open":982,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-18",20.368,19.62,19.838,-0.384,-1.9,42900,{"date":1029,"open":944,"high":944,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1027,"transactions":9,"vwap":1031},"2026-05-15",20.030001,20.222,-0.728,-3.47,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-14",21.55,20.81,20.95,-1.205,-5.44,89100,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":187,"percent_change":1047,"volume":796,"transactions":9,"vwap":1046},"2026-05-13",22.31,21.89,22.155,-1.34,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-12",22.4,22.5,22.040001,22.455,-0.381,-1.67,12900,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-11",22.14,23.27,22.836,0.026,0.11,247800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-08",22.8,23.615,22.47,22.81,0,36900,{"date":1074,"open":1075,"high":1076,"low":1070,"close":1070,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1070},"2026-05-07",23.55,23.799,-0.948,-3.99,67000,{"date":1081,"open":1082,"high":24,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-06",23.5,23.23,23.758,1.108,4.89,29300,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-05",22.56,22.85,22.65,0.298,1.33,38600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-04",22.7,22.787,22.29,22.352,-0.521,-2.28,40700,{"date":1106,"open":1070,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-01",22.89,22.68,22.873,0.233,1.03,23700,{"date":1114,"open":1115,"high":1108,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-30",22,22.64,0.98,4.52,30500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-29",21.85,21.86,21.53,21.66,0.542,2.57,18100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-28",21.36,21.41,20.94,21.118,-0.542,-2.5,23600,{"date":1139,"open":1140,"high":1125,"low":1141,"close":1125,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1125},"2026-04-27",21.18,20.98,0.826,3.96,23100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":805,"transactions":9,"vwap":1150},"2026-04-24",20.9,20.91,20.62,20.834,0.699,3.47,{"date":1154,"open":944,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-23",20.44,19.83,20.135,-0.922,-4.38,26700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":723,"volume":861,"transactions":9,"vwap":1166},"2026-04-22",20.87,21.07,20.8,21.056999,0.464,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-21",21,21.049999,20.56,20.593,-0.267,-1.28,32600,{"date":1178,"open":1172,"high":1170,"low":1172,"close":1179,"change":1180,"percent_change":121,"volume":1181,"transactions":9,"vwap":1179},"2026-04-20",20.86,0.053,17400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-17",21.030001,21.305,20.76,20.807,0.225,1.09,71800,{"date":1192,"open":1156,"high":1193,"low":1156,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-16",20.66,20.582,1.314,6.82,102100,{"date":1199,"open":1200,"high":1201,"low":848,"close":1202,"change":1203,"percent_change":300,"volume":1204,"transactions":9,"vwap":1202},"2026-04-15",19.09,19.3,19.268,-0.272,14500,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-14",19.34,19.55,19.54,0.29,1.51,22900,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-13",18.3,19.39,19.25,0.95,5.19,93000,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1215,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1215},"2026-04-10",18.2,18.6,0.46,2.58,24600,{"date":1229,"open":1230,"high":1230,"low":1231,"close":785,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":785},"2026-04-09",17.98,17.695,0.03,0.17,6800,{"date":1236,"open":817,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-08",17.9,17.62,17.81,0.69,4.03,19900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-07",17.08,17.135,16.91,17.12,0.145,0.85,5800,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-06",17.33,16.85,16.975,-0.385,-2.22,37600,{"date":1261,"open":1262,"high":818,"low":1262,"close":1263,"change":501,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-02",16.72,17.36,0.81,40900,{"date":1267,"open":1268,"high":904,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-01",17.28,17.19,17.22,-0.011,-0.06,18700,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":985,"percent_change":1279,"volume":1128,"transactions":9,"vwap":1278},"2026-03-31",16.9,17.26,17.231,1.54,{"date":1281,"open":911,"high":919,"low":1282,"close":1283,"change":1284,"percent_change":259,"volume":1285,"transactions":9,"vwap":1283},"2026-03-30",16.94,16.97,-0.069,23900,{"date":1287,"open":1247,"high":1288,"low":1247,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-27",17.3,17.039,0.644,3.93,72900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-26",16.75,16.805,16.37,16.395,-0.38,-2.27,17000,{"date":1303,"open":808,"high":1282,"low":1262,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-25",16.775,0.415,2.54,24800,{"date":1309,"open":752,"high":1310,"low":1311,"close":1312,"change":288,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-24",16.39,15.961,16.36,1.9,13900,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":1242,"transactions":9,"vwap":1319},"2026-03-23",15.5,16.23,16.055,0.905,5.97,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":328,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-20",15.67,15.09,15.15,-2.63,18800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-19",15.4,15.59,15.08,15.56,-0.469,-2.93,30300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-18",16.16,16.34,16,16.028999,-0.696,-4.16,16400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-17",16.51,16.79,16.4,16.725,-0.103,-0.61,9400,{"date":1357,"open":769,"high":1283,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-16",16.6,16.828,0.068,0.41,28800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":759,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":759},"2026-03-13",17.27,17.4,16.731,-0.164,-0.97,10100,{"date":1372,"open":1248,"high":1248,"low":1350,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-12",16.924,-0.421,-2.43,20400,{"date":1378,"open":1269,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":676,"volume":1383,"transactions":9,"vwap":1381},"2026-03-11",17.43,17.09,17.345,0.395,8600,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-10",16.88,17.29,16.95,0.352,2.12,36400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-09",16.12,16.61,15.97,16.598,0.474,2.94,24900,{"date":1402,"open":1403,"high":1404,"low":1342,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-06",16.07,16.42,16.124,-0.086,-0.53,55700,{"date":1410,"open":761,"high":761,"low":752,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-05",16.21,-0.355,-2.14,26800,{"date":1416,"open":761,"high":1417,"low":1418,"close":1419,"change":501,"percent_change":1250,"volume":1420,"transactions":9,"vwap":1419},"2026-03-04",16.62,16.45,16.565,20600,{"date":1422,"open":1341,"high":1423,"low":1342,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-03",16.615,16.425,-1.584,-8.8,45000,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-02",17.59,18.07,18.0090008,-0.062,-0.34,36000,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-27",18.33,17.991,18.070999,-0.364,-1.97,37800,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1434,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-26",18.51,18.02,18.435,-1.81,14200,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-25",19.01,18.7,18.775,0.868,4.85,51100,{"date":1460,"open":1268,"high":1461,"low":1268,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-24",17.97,17.907,0.707,4.11,57300,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1382,"percent_change":1471,"volume":1259,"transactions":9,"vwap":1470},"2026-02-23",16.92,17.204,17.2,2.35,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1296,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1296},"2026-02-20",16.65,16.865,16.55,-0.231,-1.36,27200,{"date":1481,"open":1255,"high":778,"low":1295,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-19",17.035999,-0.12,-0.7,16700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-18",17.07,17.35,17.069,17.156,0.369,2.2,19200,{"date":1496,"open":1262,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1225,"volume":1501,"transactions":9,"vwap":1499},"2026-02-17",16.86,16.428,16.787,0.077,34900,{"date":1503,"open":1504,"high":1255,"low":1341,"close":1505,"change":150,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-13",16.38,16.71,2.14,26300,{"date":1509,"open":1510,"high":1268,"low":1511,"close":1312,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1312},"2026-02-12",17.16,16.255,-0.675,-3.96,37900,{"date":1516,"open":1517,"high":1518,"low":1474,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-11",16.74,17.094999,17.035,0.535,3.24,48700,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-10",16.69,16.435,16.5,-0.15,-0.9,37100,{"date":1532,"open":1533,"high":1534,"low":1297,"close":1474,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1474},"2026-02-09",16.46,16.665,0.08,0.48,49600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":801,"change":101,"percent_change":1543,"volume":1544,"transactions":9,"vwap":801},"2026-02-06",16.44,16.59,16.345,6.49,67700,{"date":1546,"open":1547,"high":1403,"low":443,"close":1334,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1334},"2026-02-05",15.82,-0.92,-5.58,96500,{"date":1552,"open":1553,"high":1553,"low":1554,"close":94,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":94},"2026-02-04",17.040001,16.26,-0.67,-3.91,54500,{"date":1559,"open":1245,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-03",17.34,16.89,17.15,0.59,3.56,46600,{"date":1567,"open":1568,"high":1468,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-02",16.73,16.56,0.035,0.21,52900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-30",17.059999,17.14,16.24,16.525,-1.535,-8.5,98500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-29",18.37,18.385,17.549,18.059999,-0.775,-4.11,85000,{"date":1592,"open":925,"high":925,"low":1215,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-28",18.835,-0.375,-1.95,52100,{"date":1598,"open":1599,"high":857,"low":1454,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-27",19.07,19.21,0.13,0.68,42600,{"date":1605,"open":1606,"high":1606,"low":1453,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-26",19.97,19.08,-0.56,-2.85,115000,{"date":1612,"open":1217,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-23",19.65,19.155,19.64,0.53,2.77,63600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1521,"volume":1626,"transactions":9,"vwap":1624},"2026-01-22",18.62,19.2,18.5,19.11,0.6,55600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1446,"change":51,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1446},"2026-01-21",18.68,18.69,18.21,2.72,49400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1447,"change":21,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1447},"2026-01-20",17.75,18.045,17.63,0.22,76400,{"date":1642,"open":833,"high":833,"low":1643,"close":1230,"change":1555,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1230},"2026-01-16",17.71,-3.59,84700,{"date":1647,"open":1648,"high":888,"low":1649,"close":1650,"change":520,"percent_change":476,"volume":1572,"transactions":9,"vwap":1650},"2026-01-15",18.85,18.58,18.65,{"date":1652,"open":1623,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":530,"volume":1657,"transactions":9,"vwap":1655},"2026-01-14",18.89,18.15,18.74,0.331,51600,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-13",18.53,18.26,18.409,0.159,0.87,56200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":834,"change":564,"percent_change":1671,"volume":1672,"transactions":9,"vwap":834},"2026-01-12",18,18.31,17.82,4.7,77600,{"date":1674,"open":1288,"high":1675,"low":1676,"close":1379,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1379},"2026-01-09",17.51,17.21,0.216,1.25,35700,{"date":1681,"open":1682,"high":1683,"low":1380,"close":1684,"change":1685,"percent_change":1686,"volume":1414,"transactions":9,"vwap":1684},"2026-01-08",17.23,17.31,17.214,-0.456,-2.58,{"date":1688,"open":1689,"high":777,"low":1366,"close":894,"change":1483,"percent_change":1555,"volume":1690,"transactions":9,"vwap":894},"2026-01-07",17.57,65300,{"date":1692,"open":1560,"high":1693,"low":1560,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-06",17.878,17.79,0.995,5.92,41600,{"date":1699,"open":94,"high":800,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-05",16.405,16.795,0.709,4.41,37400,{"date":1706,"open":752,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":861,"transactions":9,"vwap":1709},"2026-01-02",16.11,15.896,16.086,0.461,2.95,{"date":1713,"open":1714,"high":1715,"low":744,"close":1716,"change":1717,"percent_change":476,"volume":1718,"transactions":9,"vwap":1716},"2025-12-31",15.68,15.7,15.625,-0.075,11200,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1715,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1715},"2025-12-30",15.92,15.61,-0.107,-0.68,17100,{"date":1727,"open":1728,"high":1728,"low":745,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-29",15.89,15.807,-0.713,-4.32,31200,{"date":1734,"open":1395,"high":1395,"low":1404,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-26",16.52,0.271,1.67,28400,{"date":1740,"open":1741,"high":1742,"low":1403,"close":1742,"change":1743,"percent_change":1744,"volume":1128,"transactions":9,"vwap":1742},"2025-12-24",16.1,16.249,0.254,1.59,{"date":1746,"open":1342,"high":1747,"low":1721,"close":1748,"change":1749,"percent_change":1493,"volume":1750,"transactions":9,"vwap":1748},"2025-12-23",16.049999,15.995,0.345,29200,{"date":1752,"open":527,"high":753,"low":527,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-22",15.65,0.635,4.23,31900,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-19",14.998,15.265,15.015,0.195,1.32,18200,{"date":1766,"open":1767,"high":367,"low":1768,"close":1769,"change":1232,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-18",14.68,14.62,14.82,0.2,12400,{"date":1773,"open":729,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":963,"transactions":9,"vwap":1775},"2025-12-17",15.177,14.79,0.457,3.19,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-16",14.37,14.41,14.216,14.333,-0.49,-3.31,11000,{"date":1788,"open":491,"high":491,"low":1775,"close":1789,"change":1790,"percent_change":1791,"volume":899,"transactions":9,"vwap":1789},"2025-12-15",14.823,-0.212,-1.41,{"date":1793,"open":462,"high":1332,"low":346,"close":492,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":492},"2025-12-12",-0.772,-4.88,33900,{"date":1798,"open":744,"high":1799,"low":1800,"close":1729,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1729},"2025-12-11",15.83,15.26,0.038,0.24,58500,{"date":1805,"open":1806,"high":1547,"low":744,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-10",15.78,15.769,0.134,0.86,19000,{"date":1812,"open":1813,"high":1714,"low":1813,"close":1814,"change":1233,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-09",15.25,15.635,1.1,20100,{"date":1818,"open":1819,"high":1820,"low":1326,"close":1821,"change":1822,"percent_change":1823,"volume":773,"transactions":9,"vwap":1821},"2025-12-08",15.47,15.54,15.465,0.658,4.44,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-05",14.63,15.0089998,14.807,0.192,1.31,29100,{"date":1833,"open":1834,"high":1835,"low":1781,"close":1835,"change":1836,"percent_change":1837,"volume":1786,"transactions":9,"vwap":1835},"2025-12-04",14.54,14.615,-0.227,-1.53,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1843,"percent_change":319,"volume":1844,"transactions":9,"vwap":1841},"2025-12-03",14.76,14.842,14.69,-0.175,13000,{"date":1846,"open":483,"high":492,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-02",14.87,15.017,-0.203,-1.33,11100,{"date":1853,"open":1854,"high":1854,"low":346,"close":1855,"change":1856,"percent_change":1300,"volume":1857,"transactions":9,"vwap":1855},"2025-12-01",15.95,15.22,-0.354,82000,{"date":1859,"open":442,"high":1860,"low":442,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-28",15.603,15.574,0.516,3.43,44100,{"date":1866,"open":1840,"high":1333,"low":1840,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-26",15.058,0.443,3.03,18000,{"date":1872,"open":1873,"high":712,"low":1873,"close":1835,"change":1361,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1835},"2025-11-25",14.31,2.89,6000,{"date":1877,"open":266,"high":1878,"low":1879,"close":1880,"change":1836,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-24",14.26,13.88,14.205,-1.57,33400,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-21",14.05,14.455,14.432,-0.594,-3.95,25500,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":339,"volume":1408,"transactions":9,"vwap":1896},"2025-11-20",15.79,15.88,14.98,15.026,-0.615,{"date":1899,"open":527,"high":1900,"low":397,"close":1901,"change":51,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-19",15.74,15.641,3.23,24300,{"date":1905,"open":720,"high":1906,"low":729,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-18",15.259,15.151,-0.275,-1.78,42800,{"date":1912,"open":1913,"high":1394,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-17",15.37,15.351,15.426,0.466,3.11,59200,{"date":1920,"open":1921,"high":346,"low":1921,"close":473,"change":1063,"percent_change":157,"volume":1273,"transactions":9,"vwap":473},"2025-11-14",14.4,{"date":1923,"open":356,"high":1924,"low":1925,"close":1926,"change":1602,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-13",15.12,14.74,14.85,4.8,48300,{"date":1930,"open":1885,"high":1931,"low":1885,"close":1932,"change":1933,"percent_change":1934,"volume":1314,"transactions":9,"vwap":1932},"2025-11-12",14.189,14.17,0.295,2.13,{"date":1936,"open":1937,"high":257,"low":255,"close":1938,"change":1939,"percent_change":21,"volume":1940,"transactions":9,"vwap":1938},"2025-11-11",13.89,13.875,0.005,2600,{"date":1942,"open":286,"high":1943,"low":306,"close":1943,"change":136,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-10",13.87,5,12200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-07",12.91,13.22,12.89,13.21,0.462,3.62,14400,{"date":1956,"open":1957,"high":227,"low":1958,"close":1959,"change":229,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-06",12.92,12.72,12.748,-1.24,10700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-05",12.85,12.948,12.81,12.908,0.218,1.72,6500,{"date":1972,"open":1973,"high":1974,"low":196,"close":196,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":196},"2025-11-04",12.82,12.93,-0.605,-4.55,22000,{"date":1979,"open":1980,"high":1980,"low":236,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-03",13.75,13.295,-0.566,-4.08,32300,{"date":1986,"open":653,"high":653,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-31",13.74,13.861,-0.114,-0.82,35500,{"date":1993,"open":265,"high":1994,"low":1995,"close":693,"change":1996,"percent_change":1997,"volume":1414,"transactions":9,"vwap":693},"2025-10-30",14.017,13.619,0.568,4.24,{"date":1999,"open":2000,"high":285,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-29",13.38,13.35,13.407,0.277,2.11,19300,{"date":2007,"open":618,"high":2008,"low":237,"close":2009,"change":2010,"percent_change":780,"volume":2011,"transactions":9,"vwap":2009},"2025-10-28",13.225,13.13,-0.19,12500,{"date":2013,"open":326,"high":326,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":1265,"transactions":9,"vwap":2015},"2025-10-27",13.23,13.32,-0.445,-3.23,{"date":2019,"open":296,"high":1943,"low":296,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-24",13.765,0.749,5.75,22400,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":1868,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-23",12.96,13.089,13.016,3.52,13800,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":771,"percent_change":2036,"volume":1337,"transactions":9,"vwap":2035},"2025-10-22",12.7,12.29,12.573,-1.6,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":1027,"transactions":9,"vwap":2041},"2025-10-21",13.04,12.74,12.777,-0.352,-2.68,{"date":2045,"open":2046,"high":2014,"low":1966,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-20",12.84,13.129,0.333,2.6,63900,{"date":2052,"open":2053,"high":1974,"low":2054,"close":2055,"change":1368,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-17",12.83,12.57,12.796,-1.27,61000,{"date":2059,"open":327,"high":327,"low":2060,"close":2026,"change":2061,"percent_change":2062,"volume":1544,"transactions":9,"vwap":2026},"2025-10-16",12.86,-0.99,-7.1,{"date":2064,"open":712,"high":712,"low":246,"close":256,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":256},"2025-10-15",-0.33,-2.31,82300,{"date":2069,"open":2070,"high":1834,"low":682,"close":2071,"change":2072,"percent_change":289,"volume":2073,"transactions":9,"vwap":2071},"2025-10-14",13.78,14.28,0.318,79000,{"date":2075,"open":2000,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-13",14.11,13.31,13.962,1.722,14.07,66400,{"date":2083,"open":1949,"high":2084,"low":25,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-10",13.285,12.24,-1.2,-8.93,88300,{"date":2090,"open":286,"high":326,"low":2091,"close":2092,"change":2093,"percent_change":2010,"volume":2094,"transactions":9,"vwap":2092},"2025-10-09",13.3,13.44,-0.025,49000,{"date":2096,"open":590,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":1763,"volume":2101,"transactions":9,"vwap":2099},"2025-10-08",13.83,13.381,13.465,0.175,44600,{"date":2103,"open":2104,"high":285,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-07",13.45,13.122,13.29,-0.047,-0.35,40600,{"date":2111,"open":2112,"high":636,"low":618,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-06",13.4,13.337,0.168,1.28,87200,{"date":2118,"open":196,"high":2001,"low":196,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-03",13.169,0.494,3.9,54100,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":44,"volume":2130,"transactions":9,"vwap":2128},"2025-10-02",12.71,12.79,12.618,12.675,0.125,24500,{"date":2132,"open":2133,"high":2054,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-01",12.33,12.3,12.55,0.43,3.55,71600,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2142,"change":1601,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-09-30",12.06,12.12,11.974,1.08,15200,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":1762,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-09-29",12.18,11.88,11.99,1.65,21200,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-26",11.86,11.98,11.71,11.795,-0.255,-2.12,25700,{"date":2163,"open":2157,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-09-25",12.07,11.655,12.05,0.388,3.33,41800,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-24",11.4,11.77,11.662,0.897,8.33,60700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":391,"percent_change":603,"volume":2184,"transactions":9,"vwap":2183},"2025-09-23",10.82,10.91,10.75,10.765,7300,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":2191,"volume":1251,"transactions":9,"vwap":2189},"2025-09-22",10.85,10.98,10.965,-0.023,-0.21,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-19",10.97,11,10.96,10.988,0.148,1.37,5300,{"date":2202,"open":2187,"high":2187,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-09-18",10.78,10.84,0.025,0.23,4700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-17",10.771,10.905,10.71,10.815,0.112,1.05,3700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":1001,"percent_change":1232,"volume":1940,"transactions":9,"vwap":2220},"2025-09-16",10.664,10.703,10.647,{"date":2223,"open":2224,"high":2212,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-15",10.26,10.7,0.5,4.9,9000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1272,"percent_change":621,"volume":2235,"transactions":9,"vwap":2234},"2025-09-12",10.24,10.25,10.18,10.2,3000,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2224,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2224},"2025-09-11",10.22,10.32,0.203,2.02,5700,{"date":2244,"open":2245,"high":2233,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-10",10.01,9.979,10.057,-0.472,-4.48,19800,{"date":2252,"open":2180,"high":2180,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-09",10.5,10.529,-0.331,-3.05,40800,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":1802,"percent_change":2263,"volume":749,"transactions":9,"vwap":2262},"2025-09-08",10.99,10.79,10.86,2.26,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-09-05",10.47,10.72,10.62,0.525,5.2,10800,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-09-04",9.97,10.11,10.095,0.055,0.55,5500,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":1225,"volume":2286,"transactions":9,"vwap":2284},"2025-09-03",9.96,10.09,10.04,0.046,7700,{"date":2288,"open":2233,"high":2233,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-02",9.85,9.994,-0.393,-3.78,11800,{"date":2295,"open":2239,"high":2296,"low":2239,"close":2297,"change":2298,"percent_change":58,"volume":2299,"transactions":9,"vwap":2297},"2025-08-29",10.43,10.387,0.122,8500,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2242,"transactions":9,"vwap":2305},"2025-08-28",10.245,10.299,10.17,10.265,-0.099,-0.96,{"date":2309,"open":2233,"high":2310,"low":2304,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-08-27",10.364,0.184,1.81,2100,{"date":2315,"open":2233,"high":2316,"low":2317,"close":2233,"change":2318,"percent_change":1608,"volume":2319,"transactions":9,"vwap":2233},"2025-08-26",10.21,10.12,-0.057,3400,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":2326,"volume":1355,"transactions":9,"vwap":2324},"2025-08-25",10.19,10.39,10.237,0.002,0.02,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-22",10,10.241,10.235,0.231,2.31,1500,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1815,"volume":805,"transactions":9,"vwap":2340},"2025-08-21",9.95,10.03,9.89,10.0039997,0.109,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":971,"transactions":9,"vwap":2346},"2025-08-20",10.024,9.81,9.895,-0.265,-2.61,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2353,"change":2159,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-08-19",10.258,10.268,10.16,-2.45,2500,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2271,"transactions":9,"vwap":2360},"2025-08-18",10.46,10.358,10.415,0.087,0.84,{"date":2364,"open":2232,"high":2365,"low":2232,"close":2366,"change":2367,"percent_change":2368,"volume":2011,"transactions":9,"vwap":2366},"2025-08-15",10.41,10.328,0.243,2.41,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2191,"percent_change":851,"volume":1945,"transactions":9,"vwap":2374},"2025-08-14",10.13,10.14,10.02,10.085,{"date":2376,"open":2377,"high":2377,"low":2231,"close":2378,"change":391,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-13",10.48,10.295,-1.91,8800,{"date":2382,"open":2377,"high":2383,"low":2384,"close":2385,"change":844,"percent_change":2056,"volume":2271,"transactions":9,"vwap":2385},"2025-08-12",10.52,10.395,10.495,{"date":2387,"open":2388,"high":2225,"low":2388,"close":2389,"change":1189,"percent_change":2390,"volume":773,"transactions":9,"vwap":2389},"2025-08-11",10.51,10.63,11.43,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":1786,"transactions":9,"vwap":2394},"2025-08-08",9.44,9.54,0.344,3.74,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-07",9.253,9.14,9.196,0.176,1.95,3800,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2407,"change":2326,"percent_change":1639,"volume":2409,"transactions":9,"vwap":2407},"2025-08-06",9.02,9.06,9600,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":101,"volume":2416,"transactions":9,"vwap":2414},"2025-08-05",9.07,8.98,9,0.09,2000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-08-04",8.881,8.92,8.88,8.91,0.227,2.61,5900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2429,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2429},"2025-08-01",8.63,8.683,8.591,0.101,1.18,4900,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-07-31",8.64,8.54,8.582,-0.292,-3.29,19400,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-07-30",9.035,8.827,8.874,-0.196,-2.16,15100,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2412,"change":602,"percent_change":2043,"volume":2454,"transactions":9,"vwap":2412},"2025-07-29",9.26,9.065,9100,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-07-28",9.51,9.294,9.32,-0.568,-5.74,21700,{"date":2464,"open":2465,"high":2274,"low":2466,"close":2467,"change":2468,"percent_change":1601,"volume":1530,"transactions":9,"vwap":2467},"2025-07-25",9.9,9.84,9.888,0.013,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-07-24",9.86,9.98,9.875,0.306,3.2,12700,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-07-23",9.63,9.635,9.507,9.569,-0.161,-1.65,8400,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":410,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-07-22",9.53,9.74,9.73,2.75,28100,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":2206,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-07-21",9.4,9.99,9.47,2.49,47600,{"date":2501,"open":2502,"high":2459,"low":2502,"close":2503,"change":150,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-07-18",9.2,9.24,3.94,10500,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2072,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-07-17",8.72,8.9,8.71,8.89,3.71,17200,{"date":2515,"open":2516,"high":2436,"low":2517,"close":2518,"change":2519,"percent_change":2191,"volume":2520,"transactions":9,"vwap":2518},"2025-07-16",8.55,8.5,8.572,-0.018,5100,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":391,"percent_change":1103,"volume":2527,"transactions":9,"vwap":2526},"2025-07-15",8.61,8.65,8.569,8.59,10000,{"date":2529,"open":2530,"high":2531,"low":890,"close":2531,"change":2532,"percent_change":2533,"volume":2416,"transactions":9,"vwap":2531},"2025-07-14",8.78,8.79,0.19,2.21,{"date":2535,"open":2437,"high":2523,"low":2437,"close":2536,"change":520,"percent_change":2537,"volume":1970,"transactions":9,"vwap":2536},"2025-07-11",8.6,-1.04,{"date":2539,"open":2540,"high":2510,"low":2540,"close":2541,"change":906,"percent_change":2542,"volume":2505,"transactions":9,"vwap":2541},"2025-07-10",8.48,8.69,4.38,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2547,"change":278,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-07-09",8.38,8.264,8.325,-1.13,4500,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":150,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-07-08",8.15,8.425,8.42,4.34,13100,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":381,"percent_change":2562,"volume":1010,"transactions":9,"vwap":2561},"2025-07-07",8.31,8.02,8.07,-3.24,{"date":2564,"open":2565,"high":2565,"low":2176,"close":2566,"change":1249,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-07-03",8.36,8.34,1.77,1100,{"date":2570,"open":2561,"high":2571,"low":2561,"close":2572,"change":906,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-02",8.201,8.195,4.66,10200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":390,"percent_change":1299,"volume":2581,"transactions":9,"vwap":2580},"2025-07-01",7.82,7.86,7.81,7.83,1700,{"date":2583,"open":2584,"high":2584,"low":2577,"close":2578,"change":111,"percent_change":198,"volume":2585,"transactions":9,"vwap":2578},"2025-06-30",7.89,2700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":278,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-06-27",7.9,7.93,7.844,7.87,-1.19,5600,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-06-26",7.864,8.0089998,7.965,0.265,3.44,13200,{"date":2603,"open":2604,"high":2604,"low":2604,"close":2604,"change":1272,"percent_change":754,"volume":2605,"transactions":9,"vwap":2604},"2025-06-25",7.7,200,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2610,"change":150,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-06-24",7.68,7.809,7.76,4.72,2900,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":21,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-06-23",7.21,7.435,7.41,0.54,4100,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2623,"change":2010,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-06-20",7.56,7.37,-2.51,1900,{"date":2627,"open":2622,"high":2628,"low":2629,"close":2622,"change":1071,"percent_change":1071,"volume":2630,"transactions":9,"vwap":2622},"2025-06-18",7.599,7.539,3100,{"date":2632,"open":2633,"high":2633,"low":2634,"close":2622,"change":520,"percent_change":772,"volume":2404,"transactions":9,"vwap":2622},"2025-06-17",7.64,7.53,{"date":2636,"open":2608,"high":2604,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-06-16",7.645,7.65,-0.1,-1.29,46800,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2644,"change":198,"percent_change":2484,"volume":2449,"transactions":9,"vwap":2644},"2025-06-13",7.75,7.785,7.71,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2549,"transactions":9,"vwap":2651},"2025-06-12",7.92,7.851,7.88,-0.05,-0.63,{"date":2655,"open":2656,"high":2657,"low":2588,"close":2589,"change":2658,"percent_change":2115,"volume":838,"transactions":9,"vwap":2589},"2025-06-11",7.96,7.99,0.1,{"date":2660,"open":2661,"high":2661,"low":2644,"close":2580,"change":2415,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2580},"2025-06-10",7.85,1.16,4200,{"date":2665,"open":2666,"high":2667,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-06-09",7.675,7.74,0.15,1.98,3200,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2673,"change":111,"percent_change":198,"volume":2235,"transactions":9,"vwap":2673},"2025-06-06",7.59,7.61,7.581,{"date":2677,"open":2678,"high":2678,"low":2679,"close":2680,"change":1770,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-06-05",7.66,7.58,7.6,2.7,3900,{"date":2684,"open":2685,"high":2617,"low":2685,"close":2686,"change":2423,"percent_change":2687,"volume":2216,"transactions":9,"vwap":2686},"2025-06-04",7.32,7.4,3.16,{"date":2689,"open":2690,"high":2691,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2313,"transactions":9,"vwap":2691},"2025-06-03",7.02,7.173,0.133,1.89,{"date":2695,"open":2696,"high":2696,"low":174,"close":2697,"change":913,"percent_change":1595,"volume":2698,"transactions":9,"vwap":2697},"2025-06-02",7.08,7.04,5200,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2703,"change":1528,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-05-30",7.2,7.17,7.18,-2.05,1600,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2710,"change":21,"percent_change":2278,"volume":2593,"transactions":9,"vwap":2710},"2025-05-29",7.36,7.31,7.33,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2715,"change":2716,"percent_change":2717,"volume":2416,"transactions":9,"vwap":2715},"2025-05-28",7.3,7.305,7.29,-0.08,-1.09,{"date":2719,"open":2720,"high":2623,"low":2715,"close":2623,"change":1272,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2623},"2025-05-27",7.34,-0.81,4800,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2727,"change":1071,"percent_change":1071,"volume":2728,"transactions":9,"vwap":2727},"2025-05-23",7.356,7.455,7.43,600,{"date":2730,"open":2623,"high":2731,"low":2732,"close":2727,"change":106,"percent_change":1264,"volume":2733,"transactions":9,"vwap":2727},"2025-05-22",7.45,7.345,1200,{"date":2735,"open":2736,"high":2634,"low":2623,"close":2623,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2623},"2025-05-21",7.52,-0.205,-2.71,5000,{"date":2741,"open":2638,"high":2646,"low":2622,"close":2742,"change":2743,"percent_change":401,"volume":1328,"transactions":9,"vwap":2742},"2025-05-20",7.575,-0.125,{"date":2745,"open":2644,"high":2644,"low":2604,"close":2604,"change":229,"percent_change":851,"volume":2705,"transactions":9,"vwap":2604},"2025-05-19",{"date":2747,"open":2748,"high":2649,"low":2749,"close":2578,"change":1483,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2578},"2025-05-16",7.91,7.828,-1.5,2300,{"date":2753,"open":2754,"high":2754,"low":2589,"close":2755,"change":278,"percent_change":772,"volume":2756,"transactions":9,"vwap":2755},"2025-05-15",8.01,7.98,1400,{"date":2758,"open":2759,"high":2759,"low":2760,"close":2761,"change":1939,"percent_change":106,"volume":2416,"transactions":9,"vwap":2761},"2025-05-14",8.13,8.06,8.075,{"date":2763,"open":2754,"high":2764,"low":2755,"close":2561,"change":106,"percent_change":456,"volume":2355,"transactions":9,"vwap":2561},"2025-05-13",8.08,{"date":2766,"open":2760,"high":2760,"low":2767,"close":2754,"change":2768,"percent_change":1241,"volume":2769,"transactions":9,"vwap":2754},"2025-05-12",7.854,0.31,7800,{"date":2771,"open":2604,"high":2604,"low":2604,"close":2604,"change":111,"percent_change":198,"volume":172,"transactions":9,"vwap":2604},"2025-05-09",{"date":2773,"open":2633,"high":2646,"low":2774,"close":2646,"change":1601,"percent_change":1969,"volume":2404,"transactions":9,"vwap":2646},"2025-05-08",7.63,{"date":2776,"open":2674,"high":2777,"low":2742,"close":2679,"change":1483,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2679},"2025-05-07",7.612,-1.56,1800,{"date":2781,"open":2678,"high":2782,"low":2678,"close":2604,"change":2783,"percent_change":2784,"volume":2235,"transactions":9,"vwap":2604},"2025-05-06",7.72,0.07,0.92,{"date":2786,"open":2782,"high":2782,"low":2774,"close":2774,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2774},"2025-05-05",-0.07,-0.91,700,{"date":2791,"open":2782,"high":2782,"low":2604,"close":2604,"change":2792,"percent_change":2498,"volume":2793,"transactions":9,"vwap":2604},"2025-05-02",0.187,2200,{"date":2795,"open":2674,"high":2674,"low":2796,"close":2796,"change":2107,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-05-01",7.513,-0.62,2400,{"date":2800,"open":2801,"high":2622,"low":2617,"close":2622,"change":1483,"percent_change":2778,"volume":2630,"transactions":9,"vwap":2622},"2025-04-30",7.46,{"date":2803,"open":2633,"high":2608,"low":2633,"close":2608,"change":2668,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2608},"2025-04-29",1.99,500,{"date":2807,"open":2808,"high":2674,"low":2809,"close":2634,"change":913,"percent_change":370,"volume":2810,"transactions":9,"vwap":2634},"2025-04-28",7.57,7.48,7000,{"date":2812,"open":2633,"high":2755,"low":2813,"close":2814,"change":1483,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-04-25",7.601,7.67,-1.54,4300,{"date":2818,"open":2674,"high":2819,"low":2674,"close":2819,"change":2768,"percent_change":2820,"volume":2625,"transactions":9,"vwap":2819},"2025-04-24",7.79,4.14,{"date":2822,"open":2814,"high":2814,"low":2809,"close":2809,"change":501,"percent_change":2823,"volume":172,"transactions":9,"vwap":2809},"2025-04-23",1.91,{"date":178,"open":2720,"high":2720,"low":2720,"close":2720,"change":1071,"percent_change":1071,"volume":2825,"transactions":9,"vwap":2720},300]