[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KELYA":3,"homepage-market-summary":35,"stock-historical-KELYA":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KELYA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Kelly Services Inc","Nasdaq",null,"SERVICES-HELP SUPPLY SERVICES","Kelly Services Inc is a specialty talent solutions company. The company operates through three reportable segments: i) Enterprise Talent Management, which provides temporary staffing, outsourcing, and permanent placement services across industrial, contact center, and clerical roles, ii) Science, Engineering & Technology, which supplies specialized talent across multiple industries, and iii) Education, which delivers staffing, placement, and executive search services to Pre-K-12 school districts and education organizations in the United States. The majority of the company's revenue is derived from the Enterprise Talent Management segment. Geographically, it generates the maximum revenue from the United States, followed by Europe and the Asia-Pacific Region.","4,900","Troy, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8987,0.3,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},15.8,15.84,15.9,15.63,15.72,0.08,0.51,203585.18896,4858,15.8034,17.75,7.98,429259.2483146813,80,9270,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},388567,141826871.326985,39.33,"2025-04-23",[187,188,198,209,219,230,241,251,259,268,279,289,298,306,315,321,328,338,347,356,364,375,384,390,400,410,419,430,441,451,460,468,474,481,489,497,505,512,522,532,543,553,562,571,581,591,600,609,617,625,633,642,649,658,668,675,682,688,697,704,712,719,727,734,742,750,758,767,775,782,789,797,806,813,822,827,833,839,847,854,861,867,873,881,888,896,902,909,917,921,928,933,941,947,954,963,970,977,985,992,998,1006,1013,1020,1026,1031,1036,1042,1048,1054,1059,1066,1070,1074,1081,1086,1090,1096,1099,1105,1111,1119,1127,1134,1142,1147,1153,1160,1165,1169,1175,1181,1186,1191,1197,1203,1209,1215,1222,1229,1236,1240,1246,1249,1255,1261,1267,1273,1278,1283,1290,1294,1299,1304,1308,1312,1317,1322,1326,1332,1336,1339,1343,1350,1355,1361,1369,1374,1380,1386,1391,1397,1404,1410,1414,1420,1428,1436,1441,1447,1452,1456,1461,1466,1470,1475,1481,1485,1491,1495,1499,1502,1505,1510,1514,1519,1523,1527,1532,1536,1540,1544,1550,1554,1558,1562,1565,1570,1575,1580,1583,1586,1588,1591,1595,1598,1603,1609,1614,1620,1624,1629,1634,1638,1642,1646,1650,1655,1659,1663,1667,1671,1679,1683,1690,1697,1704,1710,1715,1721,1727,1734,1740,1745,1751,1756,1760,1766,1771,1778,1785,1793,1798,1802,1808,1812,1817,1823,1826,1833,1838,1843,1849,1855,1860,1865,1871,1877,1882,1885,1891,1897,1903,1909,1914,1920,1926,1932,1936,1942,1947,1953,1957,1964,1969,1973,1978,1983,1990,1995,1999,2005,2010,2013,2016,2021,2026,2030,2036,2041,2046,2051,2056,2059,2063,2068,2074,2080,2086,2089,2093,2099,2103,2107,2110,2113,2116,2120,2126,2130,2135,2141,2145,2149,2153,2160,2165,2168,2173,2177,2182,2187,2190,2195,2200,2204,2207,2209,2213,2216,2220,2224,2228,2232,2236,2240,2243,2247,2251,2254,2258,2261,2265,2269,2273,2277,2280,2285,2289,2293,2297,2300,2303,2309,2313],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",16.5,16.55,15.65,-0.71,-4.32,206466.021774,4717,15.904,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",16.42,16.73,16.36,16.43,0.22,1.36,378750.262317,6763,16.4992,{"date":210,"open":200,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",16.49,16.14,16.21,-0.17,-1.04,243538.7107,6134,16.2517,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",16.47,16.52,16.03,16.38,-0.16,-0.97,179322.9998,3868,16.2697,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",16.45,16.61,16.3,16.54,0.06,0.36,230466.727494,4788,16.5048,{"date":242,"open":203,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",16.58,16.315,16.48,0.07,0.43,166815.594776,5359,16.4677,{"date":252,"open":245,"high":245,"low":253,"close":254,"change":255,"percent_change":93,"volume":256,"transactions":257,"vwap":258},"2026-09-24",16.055,16.41,-0.04,319449.793414,5995,16.3306,{"date":260,"open":261,"high":201,"low":262,"close":232,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",16.62,16.37,-0.21,-1.26,192749.872512,4270,16.5352,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",16.39,16.68,16.235,16.66,0.38,2.33,251343.53654,5129,16.5431,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":51,"volume":286,"transactions":287,"vwap":288},"2026-09-21",16.18,16.46,16.17,16.28,0.14,235637.482372,5952,16.3141,{"date":290,"open":291,"high":291,"low":292,"close":212,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",16.22,15.85,-0.08,-0.49,893459.249795,4984,16.125,{"date":299,"open":300,"high":301,"low":302,"close":291,"change":293,"percent_change":294,"volume":303,"transactions":304,"vwap":305},"2026-09-17",16.31,16.34,16.08,167308.462302,4576,16.2189,{"date":307,"open":202,"high":308,"low":309,"close":234,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",16.405,16.11,-0.15,-0.91,229916.587516,6240,16.2905,{"date":316,"open":302,"high":232,"low":317,"close":232,"change":204,"percent_change":205,"volume":318,"transactions":319,"vwap":320},"2026-09-15",16.02,220446.321759,5298,16.3372,{"date":322,"open":223,"high":224,"low":317,"close":323,"change":121,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",16.23,2.2,261074.398289,5661,16.215,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":255,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",15.98,16.05,15.71,15.88,-0.25,199631.78796,4141,15.8585,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":255,"percent_change":334,"volume":344,"transactions":345,"vwap":346},"2026-09-10",15.96,16.085,15.825,15.92,173418.408133,5088,15.9251,{"date":348,"open":349,"high":309,"low":350,"close":340,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",16.04,15.68,-0.07,-0.44,250292.43291,5495,15.891,{"date":357,"open":358,"high":358,"low":343,"close":223,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",16.78,-0.83,-4.92,256220.815409,5494,16.0878,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",16.53,16.93,16.35,16.86,0.15,0.9,226571.462464,4824,16.7456,{"date":376,"open":377,"high":378,"low":224,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",16.7,16.71,0.23,1.4,275336.477113,5017,16.6067,{"date":385,"open":273,"high":386,"low":200,"close":245,"change":263,"percent_change":264,"volume":387,"transactions":388,"vwap":389},"2026-09-02",16.805,291783.843646,5406,16.5374,{"date":391,"open":392,"high":393,"low":243,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",17.12,17.36,16.69,-0.51,-2.97,457588.821491,7488,16.7425,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":293,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",17.28,17.31,16.94,17.2,-0.46,507503.283001,8081,17.1305,{"date":411,"open":405,"high":412,"low":413,"close":402,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",17.46,17.065,0.19,1.11,305321.211223,6006,17.3254,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",16.85,17.25,16.56,17.09,0.11,0.65,331007.997663,5392,17.0966,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",16.95,17.02,16.72,16.98,-0.05,-0.29,232854.562079,5821,16.9227,{"date":442,"open":443,"high":444,"low":261,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",16.8,17.075,17.03,0.24,1.43,237096.831253,4617,16.9461,{"date":452,"open":445,"high":402,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",16.765,16.79,-0.3,-1.76,350725.75683,7864,16.9722,{"date":461,"open":378,"high":462,"low":463,"close":424,"change":274,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",17.14,16.6,2.27,285106.400194,5623,16.9469,{"date":469,"open":221,"high":454,"low":234,"close":378,"change":58,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",1.09,297966.048493,7132,16.6463,{"date":475,"open":235,"high":476,"low":221,"close":366,"change":477,"percent_change":58,"volume":478,"transactions":479,"vwap":480},"2026-08-19",16.87,0.03,225089.110034,4661,16.5826,{"date":482,"open":234,"high":483,"low":281,"close":190,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",16.555,0.41,2.55,392844.633945,7509,16.4246,{"date":490,"open":491,"high":281,"low":492,"close":493,"change":477,"percent_change":414,"volume":494,"transactions":495,"vwap":496},"2026-08-17",16.06,15.83,16.09,286952.738094,6041,16.0711,{"date":498,"open":499,"high":499,"low":500,"close":491,"change":334,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",16.33,15.835,-1.53,288894.368786,5203,15.9977,{"date":506,"open":192,"high":300,"low":507,"close":300,"change":51,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",15.54,5.63,317532.731235,5816,16.0192,{"date":513,"open":514,"high":515,"low":516,"close":515,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",15.25,15.44,15.04,0.02,0.13,323229.484063,6255,15.3066,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":334,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",15.46,15.77,15.3,15.42,-1.6,293910.740486,4869,15.4624,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",15.51,16.195,15.395,15.67,0.48,3.16,565431.014857,8708,15.6676,{"date":544,"open":76,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",15.79,15.06,15.19,-0.43,-2.75,341588.277432,8718,15.2929,{"date":554,"open":30,"high":30,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",15.205,15.62,0.4,2.63,629126.05532,10836,15.7808,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":351,"volume":568,"transactions":569,"vwap":570},"2026-08-05",15.41,14.83,15.22,-0.01,316588.628166,7494,15.1086,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":204,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",14.98,15.26,14.85,15.23,1.47,238510.767725,4475,15.1251,{"date":582,"open":583,"high":515,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",15.12,14.95,15.01,0.17,1.15,251494.631415,6264,15.0779,{"date":592,"open":575,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":551,"vwap":599},"2026-07-31",14.966,14.53,14.84,-0.18,-1.2,585044.211977,14.7692,{"date":601,"open":525,"high":525,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",14.93,15.02,-0.79,-5,269556.576744,6352,15.1037,{"date":610,"open":611,"high":190,"low":525,"close":612,"change":146,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",16.2,15.81,-2.11,375692.116574,7309,16.1083,{"date":618,"open":619,"high":262,"low":21,"close":620,"change":247,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",15.91,16.15,2.74,328539.065354,6540,16.1658,{"date":626,"open":627,"high":628,"low":574,"close":24,"change":106,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",15.38,15.76,3.69,388788.073502,6694,15.5809,{"date":634,"open":635,"high":514,"low":636,"close":637,"change":638,"percent_change":43,"volume":639,"transactions":640,"vwap":641},"2026-07-24",15.09,14.89,15.16,0.1,291960.371586,6528,15.1223,{"date":643,"open":574,"high":644,"low":584,"close":546,"change":146,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",15.37,-2.21,228388.747261,5833,15.107,{"date":650,"open":627,"high":651,"low":574,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",15.55,15.4,0.05,0.33,272786.165561,5476,15.4141,{"date":659,"open":660,"high":661,"low":575,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",15.33,15.48,15.35,-0.03,-0.2,613799.83216,9316,15.1791,{"date":669,"open":566,"high":670,"low":516,"close":627,"change":236,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",15.495,0.39,428265.634526,6162,15.3474,{"date":676,"open":526,"high":677,"low":547,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-17",15.89,15.32,-0.09,-0.58,399900,{"date":683,"open":684,"high":76,"low":684,"close":564,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":564},"2026-07-16",14.52,1.08,7.54,459100,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-15",14.01,14.57,14,14.33,0.26,1.85,282400,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":93,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-14",14.25,13.92,14.07,-1.68,281000,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-13",13.63,14.34,14.31,0.76,5.61,305800,{"date":713,"open":714,"high":706,"low":715,"close":716,"change":425,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-10",13.6,13.43,13.55,0.82,204700,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":371,"volume":726,"transactions":9,"vwap":724},"2026-07-09",13.2,13.47,13.06,13.44,0.12,231900,{"date":728,"open":729,"high":729,"low":721,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-08",13.46,13.32,-0.19,-1.41,286200,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-07",13.29,13.78,13.51,0.55,4.24,515500,{"date":743,"open":744,"high":723,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-06",12.98,12.71,12.96,-0.12,-0.92,373600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":663,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-02",13.1,13.24,12.95,13.08,-0.23,264700,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-01",12.28,13.3,12.2,13.11,0.83,6.76,423900,{"date":768,"open":769,"high":770,"low":771,"close":760,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":760},"2026-06-30",12.72,12.73,12.27,-0.57,-4.44,394100,{"date":776,"open":770,"high":777,"low":778,"close":779,"change":725,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-29",12.97,12.5,12.85,0.94,530000,{"date":783,"open":784,"high":785,"low":786,"close":770,"change":167,"percent_change":787,"volume":788,"transactions":9,"vwap":770},"2026-06-26",11.84,12.9,11.71,7.43,1106500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":204,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-25",11.79,11.99,11.67,11.85,1.89,441200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-24",11.39,11.69,11.34,11.63,0.27,2.38,344100,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":121,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-23",10.88,11.49,11.36,3.18,361300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-22",11.26,11.41,10.84,11.01,-0.35,-3.08,571000,{"date":823,"open":809,"high":824,"low":825,"close":810,"change":255,"percent_change":819,"volume":826,"transactions":9,"vwap":810},"2026-06-18",11.51,11.19,1085200,{"date":828,"open":829,"high":830,"low":815,"close":831,"change":436,"percent_change":352,"volume":832,"transactions":9,"vwap":831},"2026-06-17",11.38,11.64,11.4,427500,{"date":834,"open":800,"high":835,"low":815,"close":836,"change":214,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-16",11.75,11.45,-1.46,386100,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-15",12.04,11.6,11.62,-0.42,-3.49,320100,{"date":848,"open":849,"high":850,"low":851,"close":841,"change":852,"percent_change":852,"volume":853,"transactions":9,"vwap":841},"2026-06-12",12.05,12.22,11.87,0,210500,{"date":855,"open":800,"high":856,"low":857,"close":841,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":841},"2026-06-11",12.14,11.58,0.32,2.73,329900,{"date":862,"open":786,"high":863,"low":800,"close":864,"change":865,"percent_change":136,"volume":866,"transactions":9,"vwap":864},"2026-06-10",11.93,11.72,0.01,262400,{"date":868,"open":851,"high":869,"low":870,"close":786,"change":214,"percent_change":871,"volume":872,"transactions":9,"vwap":786},"2026-06-09",12.12,11.61,-1.43,326700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":425,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-08",11.81,12.07,11.68,11.88,0.93,420200,{"date":882,"open":883,"high":884,"low":786,"close":885,"change":679,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-05",12,12.16,11.77,-0.76,308500,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-04",11.47,11.91,11.86,0.5,4.4,337900,{"date":897,"open":898,"high":898,"low":899,"close":810,"change":731,"percent_change":900,"volume":901,"transactions":9,"vwap":810},"2026-06-03",11.48,11.24,-1.65,557500,{"date":903,"open":904,"high":905,"low":824,"close":906,"change":406,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-02",12.03,12.08,11.55,-3.83,351900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":671,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-01",11.56,12.21,11.5,12.01,3.36,531100,{"date":918,"open":857,"high":794,"low":919,"close":843,"change":255,"percent_change":146,"volume":920,"transactions":9,"vwap":843},"2026-05-29",11.37,541400,{"date":922,"open":923,"high":800,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-28",11.22,11.66,0.42,3.74,644900,{"date":929,"open":930,"high":815,"low":930,"close":899,"change":247,"percent_change":931,"volume":932,"transactions":9,"vwap":899},"2026-05-27",10.82,3.98,408300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":370,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-26",10.66,10.89,10.6,10.81,1.41,389900,{"date":942,"open":943,"high":944,"low":945,"close":935,"change":567,"percent_change":679,"volume":946,"transactions":9,"vwap":935},"2026-05-22",10.69,10.86,10.65,334800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":274,"percent_change":629,"volume":953,"transactions":9,"vwap":952},"2026-05-21",10.2,10.68,10.11,10.67,740200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-20",10.15,10.43,10.09,10.29,0.59,6.08,1450500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":865,"percent_change":638,"volume":969,"transactions":9,"vwap":968},"2026-05-19",9.73,9.82,9.5,9.7,704000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":136,"percent_change":780,"volume":976,"transactions":9,"vwap":975},"2026-05-18",9.47,9.83,9.36,9.69,584300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":263,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-15",9.8,9.94,9.38,9.6,-2.14,683900,{"date":986,"open":987,"high":988,"low":989,"close":987,"change":990,"percent_change":484,"volume":991,"transactions":9,"vwap":987},"2026-05-14",9.81,10,9.67,0.04,364500,{"date":993,"open":994,"high":966,"low":995,"close":996,"change":351,"percent_change":193,"volume":997,"transactions":9,"vwap":996},"2026-05-13",9.75,9.48,9.77,645100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":136,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-12",9.74,9.89,9.54,9.84,0.92,515400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":994,"change":747,"percent_change":1011,"volume":1012,"transactions":9,"vwap":994},"2026-05-11",9.88,9.93,9.64,-1.22,496700,{"date":1014,"open":968,"high":1015,"low":1016,"close":1017,"change":586,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-08",10.05,9.58,9.87,1.75,579800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":968,"change":679,"percent_change":748,"volume":1025,"transactions":9,"vwap":968},"2026-05-07",9.52,9.95,8.89,745100,{"date":1027,"open":1003,"high":1017,"low":968,"close":1028,"change":1029,"percent_change":664,"volume":1030,"transactions":9,"vwap":1028},"2026-05-06",9.79,-0.02,440500,{"date":1032,"open":987,"high":1003,"low":1033,"close":987,"change":236,"percent_change":1034,"volume":1035,"transactions":9,"vwap":987},"2026-05-05",9.68,0.62,279700,{"date":1037,"open":1038,"high":1001,"low":1039,"close":994,"change":638,"percent_change":1040,"volume":1041,"transactions":9,"vwap":994},"2026-05-04",9.63,9.61,1.04,529800,{"date":1043,"open":994,"high":1023,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-01",9.65,-0.11,-1.13,483100,{"date":1049,"open":994,"high":1017,"low":1050,"close":1051,"change":567,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-30",9.66,9.76,-0.1,336800,{"date":1055,"open":987,"high":1056,"low":1033,"close":996,"change":1045,"percent_change":1057,"volume":1058,"transactions":9,"vwap":996},"2026-04-29",9.86,-1.11,295000,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1008,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1008},"2026-04-28",9.59,10.06,0.29,3.02,331200,{"date":1067,"open":982,"high":1068,"low":1002,"close":1061,"change":1029,"percent_change":263,"volume":1069,"transactions":9,"vwap":1061},"2026-04-27",9.78,238100,{"date":1071,"open":981,"high":1038,"low":974,"close":1039,"change":370,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1039},"2026-04-24",1.59,222600,{"date":1075,"open":1076,"high":973,"low":1077,"close":1078,"change":1052,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-23",9.55,9.34,9.46,-1.05,390600,{"date":1082,"open":967,"high":1039,"low":981,"close":1083,"change":653,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-22",9.56,0.53,262100,{"date":1087,"open":1010,"high":1028,"low":967,"close":1088,"change":1029,"percent_change":263,"volume":1089,"transactions":9,"vwap":1088},"2026-04-21",9.51,195600,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":517,"percent_change":77,"volume":1095,"transactions":9,"vwap":1094},"2026-04-20",9.45,9.72,9.53,247100,{"date":1097,"open":972,"high":1039,"low":974,"close":1088,"change":414,"percent_change":1098,"volume":838,"transactions":9,"vwap":1088},"2026-04-17",2.04,{"date":1100,"open":1101,"high":1092,"low":1102,"close":1103,"change":852,"percent_change":852,"volume":1104,"transactions":9,"vwap":1103},"2026-04-16",9.29,9.07,9.32,565800,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1103,"change":370,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1103},"2026-04-15",9.15,9.39,1.64,212700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":518,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-14",9.01,9.35,9,9.17,1.44,301600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":654,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-13",8.67,9.09,8.62,9.04,3.79,399500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":567,"percent_change":1045,"volume":1133,"transactions":9,"vwap":1132},"2026-04-10",8.69,8.82,8.63,8.71,378100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":990,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-09",8.59,8.76,8.38,8.72,0.46,385800,{"date":1143,"open":1144,"high":1124,"low":1145,"close":1145,"change":567,"percent_change":747,"volume":1146,"transactions":9,"vwap":1145},"2026-04-08",8.95,8.68,268800,{"date":1148,"open":1149,"high":1150,"low":1145,"close":1129,"change":747,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1129},"2026-04-07",8.78,8.84,-1.36,244900,{"date":1154,"open":1149,"high":1155,"low":1156,"close":1157,"change":477,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-06",8.87,8.66,8.81,0.34,295600,{"date":1161,"open":1123,"high":1024,"low":1162,"close":1149,"change":425,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1149},"2026-04-02",8.5,1.27,366300,{"date":1166,"open":1024,"high":1144,"low":1156,"close":1121,"change":596,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1121},"2026-04-01",-2.03,325700,{"date":1170,"open":1102,"high":1171,"low":1137,"close":1172,"change":1045,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-31",9.08,8.85,-1.23,327700,{"date":1176,"open":1177,"high":1115,"low":1157,"close":1178,"change":58,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-30",8.86,8.96,2.05,413200,{"date":1182,"open":1150,"high":1183,"low":1129,"close":1149,"change":747,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1149},"2026-03-27",8.91,-1.35,267200,{"date":1187,"open":1157,"high":1188,"low":1157,"close":1189,"change":567,"percent_change":1045,"volume":1190,"transactions":9,"vwap":1189},"2026-03-26",9.2,8.9,629100,{"date":1192,"open":1193,"high":1188,"low":1194,"close":1183,"change":803,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1183},"2026-03-25",8.97,8.64,3.12,477700,{"date":1198,"open":1123,"high":1199,"low":1200,"close":1194,"change":679,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1194},"2026-03-24",8.83,8.56,-1.03,269100,{"date":1204,"open":1121,"high":1150,"low":1205,"close":1206,"change":694,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-23",8.53,8.73,3.07,495600,{"date":1210,"open":1211,"high":1131,"low":1138,"close":1212,"change":436,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-20",8.49,8.47,-0.59,807500,{"date":1216,"open":1217,"high":1136,"low":1218,"close":1219,"change":285,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-19",8.31,8.29,8.52,1.67,456800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1138,"change":1227,"percent_change":501,"volume":1228,"transactions":9,"vwap":1138},"2026-03-18",8.45,8.55,8.36,-0.13,320000,{"date":1230,"open":1123,"high":1231,"low":1232,"close":1233,"change":255,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-17",8.79,8.44,8.51,-0.47,358000,{"date":1237,"open":1238,"high":1206,"low":1211,"close":1225,"change":517,"percent_change":379,"volume":1239,"transactions":9,"vwap":1225},"2026-03-16",8.57,249100,{"date":1241,"open":1145,"high":1242,"low":1224,"close":1205,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1205},"2026-03-13",8.75,-0.14,-1.61,324400,{"date":1247,"open":1132,"high":1178,"low":1238,"close":1121,"change":596,"percent_change":1167,"volume":1248,"transactions":9,"vwap":1121},"2026-03-12",317500,{"date":1250,"open":1193,"high":1251,"low":1252,"close":1172,"change":1243,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1172},"2026-03-11",9.02,8.7,-1.56,439300,{"date":1256,"open":1257,"high":1258,"low":1137,"close":1259,"change":852,"percent_change":852,"volume":1260,"transactions":9,"vwap":1259},"2026-03-10",8.88,9.11,8.99,474100,{"date":1262,"open":1171,"high":1263,"low":1264,"close":1259,"change":93,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1259},"2026-03-09",9.18,8.8,-2.6,380300,{"date":1268,"open":1263,"high":1269,"low":1113,"close":1270,"change":1227,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-06",9.33,9.23,-1.39,304400,{"date":1274,"open":1188,"high":1275,"low":1276,"close":974,"change":517,"percent_change":77,"volume":1277,"transactions":9,"vwap":974},"2026-03-05",9.49,9.19,257000,{"date":1279,"open":1280,"high":1281,"low":1188,"close":1077,"change":477,"percent_change":858,"volume":1282,"transactions":9,"vwap":1077},"2026-03-04",9.37,9.44,257800,{"date":1284,"open":1263,"high":1114,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-03",9.1,9.31,-0.06,-0.64,300200,{"date":1291,"open":1083,"high":1083,"low":1269,"close":1280,"change":146,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1280},"2026-03-02",-3.5,405300,{"date":1295,"open":1039,"high":1051,"low":1296,"close":1297,"change":246,"percent_change":111,"volume":1298,"transactions":9,"vwap":1297},"2026-02-27",9.4,9.71,495700,{"date":1300,"open":1083,"high":1093,"low":1301,"close":1010,"change":17,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1010},"2026-02-26",9.41,3.21,411700,{"date":1305,"open":1103,"high":1108,"low":1306,"close":1077,"change":567,"percent_change":1045,"volume":1307,"transactions":9,"vwap":1077},"2026-02-25",9.16,321200,{"date":1309,"open":1297,"high":1310,"low":1286,"close":1114,"change":852,"percent_change":852,"volume":1311,"transactions":9,"vwap":1114},"2026-02-24",9.91,437300,{"date":1313,"open":1033,"high":965,"low":1122,"close":1114,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1114},"2026-02-23",-0.5,-5.08,617700,{"date":1318,"open":1044,"high":1056,"low":1088,"close":1319,"change":172,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-20",9.85,2.07,374000,{"date":1323,"open":1050,"high":996,"low":1324,"close":1044,"change":310,"percent_change":501,"volume":1325,"transactions":9,"vwap":1044},"2026-02-19",9.42,396600,{"date":1327,"open":1108,"high":1056,"low":1328,"close":979,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":979},"2026-02-18",9.3,0.45,4.81,636100,{"date":1333,"open":1297,"high":1297,"low":1113,"close":1114,"change":352,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1114},"2026-02-17",-4.49,918100,{"date":1337,"open":966,"high":1310,"low":1094,"close":1028,"change":865,"percent_change":638,"volume":1338,"transactions":9,"vwap":1028},"2026-02-13",550200,{"date":1340,"open":981,"high":949,"low":981,"close":1068,"change":1227,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1068},"2026-02-12",-1.31,694000,{"date":1344,"open":937,"high":1345,"low":1346,"close":1310,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1310},"2026-02-11",10.72,9.62,-0.73,-6.86,889400,{"date":1351,"open":1352,"high":1353,"low":937,"close":1352,"change":436,"percent_change":1234,"volume":1354,"transactions":9,"vwap":1352},"2026-02-10",10.64,10.92,329200,{"date":1356,"open":1357,"high":1358,"low":935,"close":943,"change":844,"percent_change":1359,"volume":1360,"transactions":9,"vwap":943},"2026-02-09",10.96,11.05,-3.78,461000,{"date":1362,"open":950,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-06",11.28,10.56,11.11,0.31,2.87,684700,{"date":1370,"open":818,"high":1371,"low":1352,"close":1372,"change":865,"percent_change":136,"volume":1373,"transactions":9,"vwap":1372},"2026-02-05",11.8,10.8,3167500,{"date":1375,"open":1376,"high":1377,"low":943,"close":1378,"change":370,"percent_change":939,"volume":1379,"transactions":9,"vwap":1378},"2026-02-04",10.7,10.95,10.79,412100,{"date":1381,"open":1365,"high":1382,"low":1383,"close":1352,"change":1384,"percent_change":360,"volume":1385,"transactions":9,"vwap":1352},"2026-02-03",11.23,10.55,-0.55,594600,{"date":1387,"open":1388,"high":799,"low":938,"close":825,"change":557,"percent_change":1389,"volume":1390,"transactions":9,"vwap":825},"2026-02-02",11.09,3.71,786300,{"date":1392,"open":1393,"high":944,"low":1393,"close":1378,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1378},"2026-01-30",10.31,0.49,4.76,580400,{"date":1398,"open":1015,"high":1399,"low":1400,"close":1401,"change":237,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-29",10.32,9.9,10.3,3.62,397100,{"date":1405,"open":1406,"high":1407,"low":1003,"close":980,"change":225,"percent_change":1408,"volume":1409,"transactions":9,"vwap":980},"2026-01-28",10.1,10.13,-1.58,358500,{"date":1411,"open":1062,"high":951,"low":1412,"close":1406,"change":567,"percent_change":1052,"volume":1413,"transactions":9,"vwap":1406},"2026-01-27",9.97,202600,{"date":1415,"open":1416,"high":1416,"low":1417,"close":951,"change":1045,"percent_change":1418,"volume":1419,"transactions":9,"vwap":951},"2026-01-26",10.36,9.99,-1.08,348900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":310,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-23",10.33,10.4,10.17,10.22,-1.45,238800,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-22",10.12,10.51,10.37,0.25,2.47,279100,{"date":1437,"open":1051,"high":1438,"low":1051,"close":1430,"change":671,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1430},"2026-01-21",10.16,4.01,432300,{"date":1442,"open":1443,"high":1062,"low":1039,"close":965,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":965},"2026-01-20",10.01,-0.39,-3.85,339800,{"date":1448,"open":1399,"high":1449,"low":1062,"close":1430,"change":756,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1430},"2026-01-16",10.35,-2.22,370100,{"date":1453,"open":1454,"high":1432,"low":1062,"close":1449,"change":477,"percent_change":1063,"volume":1455,"transactions":9,"vwap":1449},"2026-01-15",10.34,427000,{"date":1457,"open":1430,"high":1458,"low":1430,"close":1399,"change":379,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1399},"2026-01-14",10.46,2.28,862100,{"date":1462,"open":1463,"high":944,"low":1297,"close":958,"change":1084,"percent_change":1464,"volume":1465,"transactions":9,"vwap":958},"2026-01-13",10.85,5.54,1441600,{"date":1467,"open":1258,"high":1346,"low":1258,"close":1083,"change":274,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1083},"2026-01-12",4.14,738600,{"date":1471,"open":1472,"high":1188,"low":1473,"close":1263,"change":518,"percent_change":1117,"volume":1474,"transactions":9,"vwap":1263},"2026-01-09",9.06,8.93,173600,{"date":1476,"open":1206,"high":1477,"low":1206,"close":1478,"change":1433,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-08",9.21,9.05,2.84,256600,{"date":1482,"open":1189,"high":1259,"low":1129,"close":1264,"change":679,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1264},"2026-01-07",-1.01,217000,{"date":1486,"open":1123,"high":1487,"low":1488,"close":1024,"change":172,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1024},"2026-01-06",8.92,8.58,2.3,249700,{"date":1492,"open":1149,"high":1183,"low":1131,"close":1129,"change":653,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1129},"2026-01-05",0.58,234600,{"date":1496,"open":1157,"high":1157,"low":1225,"close":1194,"change":225,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1194},"2026-01-02",-1.82,328700,{"date":1500,"open":1137,"high":1199,"low":1194,"close":1264,"change":865,"percent_change":425,"volume":1501,"transactions":9,"vwap":1264},"2025-12-31",547600,{"date":1503,"open":1156,"high":1150,"low":1238,"close":1231,"change":425,"percent_change":1163,"volume":1504,"transactions":9,"vwap":1231},"2025-12-30",408900,{"date":1506,"open":1238,"high":1206,"low":1507,"close":1145,"change":246,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1145},"2025-12-29",8.54,0.81,697700,{"date":1511,"open":1136,"high":1145,"low":1238,"close":1512,"change":865,"percent_change":725,"volume":1513,"transactions":9,"vwap":1512},"2025-12-26",8.61,403200,{"date":1515,"open":1162,"high":1194,"low":1211,"close":1516,"change":425,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-24",8.6,1.3,144100,{"date":1520,"open":1136,"high":1131,"low":1224,"close":1211,"change":1243,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1211},"2025-12-23",-1.62,323200,{"date":1524,"open":1257,"high":1251,"low":1512,"close":1131,"change":596,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1131},"2025-12-22",-2.04,333100,{"date":1528,"open":1251,"high":1122,"low":1149,"close":1157,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1157},"2025-12-19",-0.26,-2.87,1096800,{"date":1533,"open":1171,"high":1534,"low":1113,"close":1102,"change":517,"percent_change":204,"volume":1535,"transactions":9,"vwap":1102},"2025-12-18",9.28,420000,{"date":1537,"open":1189,"high":1171,"low":1189,"close":1478,"change":370,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1478},"2025-12-17",1.69,384300,{"date":1541,"open":1113,"high":1285,"low":1257,"close":1189,"change":293,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1189},"2025-12-16",-0.89,299900,{"date":1545,"open":1546,"high":1116,"low":1193,"close":1547,"change":1052,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-15",9.12,8.98,-1.1,607700,{"date":1551,"open":1144,"high":1107,"low":1183,"close":1171,"change":586,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1171},"2025-12-12",1.91,454800,{"date":1555,"open":1257,"high":1115,"low":1199,"close":1183,"change":246,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1183},"2025-12-11",0.79,427300,{"date":1559,"open":1238,"high":1024,"low":1507,"close":1150,"change":1433,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1150},"2025-12-10",2.91,708000,{"date":1563,"open":1136,"high":1252,"low":1238,"close":1136,"change":852,"percent_change":852,"volume":1564,"transactions":9,"vwap":1136},"2025-12-09",502500,{"date":1566,"open":1200,"high":1242,"low":1567,"close":1136,"change":136,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1136},"2025-12-08",8.4,1.06,2007600,{"date":1571,"open":1145,"high":1145,"low":1572,"close":1162,"change":731,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1162},"2025-12-05",8.41,-2.19,561400,{"date":1576,"open":1577,"high":1024,"low":1211,"close":1129,"change":1287,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1129},"2025-12-04",8.77,-0.69,732000,{"date":1581,"open":1252,"high":1189,"low":1252,"close":1242,"change":990,"percent_change":1140,"volume":1582,"transactions":9,"vwap":1242},"2025-12-03",352100,{"date":1584,"open":1206,"high":1137,"low":1225,"close":1132,"change":567,"percent_change":1045,"volume":1585,"transactions":9,"vwap":1132},"2025-12-02",380200,{"date":1587,"open":1238,"high":1130,"low":1200,"close":1139,"change":25,"percent_change":879,"volume":832,"transactions":9,"vwap":1139},"2025-12-01",{"date":1589,"open":1516,"high":1132,"low":1200,"close":1194,"change":477,"percent_change":121,"volume":1590,"transactions":9,"vwap":1194},"2025-11-28",225600,{"date":1592,"open":1593,"high":1156,"low":1232,"close":1512,"change":25,"percent_change":780,"volume":1594,"transactions":9,"vwap":1512},"2025-11-26",8.46,363700,{"date":1596,"open":1572,"high":1200,"low":1138,"close":1205,"change":725,"percent_change":447,"volume":1597,"transactions":9,"vwap":1205},"2025-11-25",318600,{"date":1599,"open":1600,"high":1593,"low":1601,"close":1572,"change":285,"percent_change":1538,"volume":1602,"transactions":9,"vwap":1572},"2025-11-24",8.28,8.17,506600,{"date":1604,"open":1605,"high":1567,"low":31,"close":1606,"change":414,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-21",8.08,8.27,2.35,766900,{"date":1610,"open":1138,"high":1224,"low":1611,"close":1605,"change":93,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1605},"2025-11-20",8,-2.88,760000,{"date":1615,"open":1616,"high":1507,"low":1617,"close":1618,"change":1243,"percent_change":900,"volume":1619,"transactions":9,"vwap":1618},"2025-11-19",8.39,8.3,8.32,658800,{"date":1621,"open":1224,"high":1238,"low":1618,"close":1593,"change":293,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1593},"2025-11-18",-0.94,639600,{"date":1625,"open":1626,"high":1131,"low":1626,"close":1507,"change":172,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1507},"2025-11-17",8.34,2.4,618500,{"date":1630,"open":1145,"high":1242,"low":1618,"close":1626,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1626},"2025-11-14",-0.38,-4.36,705500,{"date":1635,"open":1205,"high":1188,"low":1205,"close":1139,"change":518,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1139},"2025-11-13",1.51,846200,{"date":1639,"open":1206,"high":1487,"low":1238,"close":1136,"change":225,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1136},"2025-11-12",-1.83,657300,{"date":1643,"open":1157,"high":1155,"low":1644,"close":1242,"change":747,"percent_change":1184,"volume":1645,"transactions":9,"vwap":1242},"2025-11-11",8.42,556600,{"date":1647,"open":1038,"high":1038,"low":1200,"close":1155,"change":886,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1155},"2025-11-10",-7.89,1026900,{"date":1651,"open":1077,"high":987,"low":1652,"close":1038,"change":694,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1038},"2025-11-07",9.26,2.77,484000,{"date":1656,"open":1033,"high":949,"low":1116,"close":1280,"change":1525,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1280},"2025-11-06",-17.88,989200,{"date":1660,"open":801,"high":898,"low":1661,"close":816,"change":425,"percent_change":1662,"volume":1053,"transactions":9,"vwap":816},"2025-11-05",11.18,0.97,{"date":1664,"open":923,"high":802,"low":825,"close":1665,"change":990,"percent_change":237,"volume":1666,"transactions":9,"vwap":1665},"2025-11-04",11.3,324600,{"date":1668,"open":1382,"high":829,"low":1669,"close":815,"change":653,"percent_change":1329,"volume":1670,"transactions":9,"vwap":815},"2025-11-03",11.1,313700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":756,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-31",11.35,11.44,11.12,11.21,-2.01,321900,{"date":1680,"open":1681,"high":824,"low":801,"close":1674,"change":255,"percent_change":819,"volume":1682,"transactions":9,"vwap":1674},"2025-10-30",11.46,290400,{"date":1684,"open":883,"high":1685,"low":1686,"close":898,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":898},"2025-10-29",12.09,11.42,-0.53,-4.41,242700,{"date":1691,"open":1692,"high":1693,"low":914,"close":914,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":914},"2025-10-28",12.18,12.24,-0.22,-1.8,164600,{"date":1698,"open":1699,"high":1699,"low":850,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-10-27",12.76,12.23,-0.33,-2.63,173000,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1029,"percent_change":225,"volume":1709,"transactions":9,"vwap":1708},"2025-10-24",12.65,12.52,12.56,178900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1713,"change":477,"percent_change":446,"volume":1703,"transactions":9,"vwap":1713},"2025-10-23",12.53,12.58,12.44,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1227,"percent_change":1201,"volume":1720,"transactions":9,"vwap":1719},"2025-10-22",12.88,12.45,12.55,233600,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":803,"percent_change":100,"volume":1726,"transactions":9,"vwap":1725},"2025-10-21",12.37,12.7,12.68,187500,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":518,"percent_change":1568,"volume":1733,"transactions":9,"vwap":1732},"2025-10-20",12.43,12.47,12.3,12.41,183300,{"date":1735,"open":1736,"high":1737,"low":856,"close":760,"change":517,"percent_change":1738,"volume":1739,"transactions":9,"vwap":760},"2025-10-17",12.25,12.33,0.16,269900,{"date":1741,"open":1723,"high":778,"low":1742,"close":1743,"change":1243,"percent_change":1046,"volume":1744,"transactions":9,"vwap":1743},"2025-10-16",12.13,12.26,311000,{"date":1746,"open":1714,"high":1747,"low":1748,"close":1749,"change":990,"percent_change":858,"volume":1750,"transactions":9,"vwap":1749},"2025-10-15",12.59,12.32,12.4,247000,{"date":1752,"open":850,"high":1730,"low":1753,"close":1754,"change":653,"percent_change":484,"volume":1755,"transactions":9,"vwap":1754},"2025-10-14",12.17,12.36,385900,{"date":1757,"open":1713,"high":1699,"low":1731,"close":1758,"change":1227,"percent_change":1079,"volume":1759,"transactions":9,"vwap":1758},"2025-10-13",12.31,239500,{"date":1761,"open":1699,"high":1762,"low":1749,"close":1714,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1714},"2025-10-10",12.82,-0.31,-2.43,368500,{"date":1767,"open":752,"high":752,"low":769,"close":1768,"change":1529,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-09",12.75,-2,242600,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":446,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-08",12.8,13.04,13.01,1.88,234700,{"date":1779,"open":1780,"high":1774,"low":1781,"close":1782,"change":225,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-07",12.91,12.74,12.77,-1.24,353500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1045,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-06",13.15,13.25,12.86,12.93,-0.84,280700,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1774,"change":25,"percent_change":1034,"volume":1797,"transactions":9,"vwap":1774},"2025-10-03",12.92,13.22,174900,{"date":1799,"open":1800,"high":763,"low":1717,"close":746,"change":225,"percent_change":1011,"volume":1801,"transactions":9,"vwap":746},"2025-10-02",13.09,243900,{"date":1803,"open":1804,"high":1805,"low":1717,"close":1806,"change":852,"percent_change":852,"volume":1807,"transactions":9,"vwap":1806},"2025-10-01",12.99,13.17,13.12,308600,{"date":1809,"open":1810,"high":1796,"low":1790,"close":1806,"change":1029,"percent_change":310,"volume":1811,"transactions":9,"vwap":1806},"2025-09-30",13.05,275000,{"date":1813,"open":1814,"high":1814,"low":754,"close":1815,"change":852,"percent_change":852,"volume":1816,"transactions":9,"vwap":1815},"2025-09-29",13.31,13.14,282200,{"date":1818,"open":1819,"high":1820,"low":1773,"close":1815,"change":803,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1815},"2025-09-26",12.87,13.18,2.1,313100,{"date":1824,"open":1819,"high":1775,"low":745,"close":1819,"change":1287,"percent_change":406,"volume":1825,"transactions":9,"vwap":1819},"2025-09-25",413400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1790,"change":395,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1790},"2025-09-24",13.53,13.64,12.81,-3.79,420100,{"date":1834,"open":1835,"high":690,"low":1836,"close":724,"change":437,"percent_change":613,"volume":1837,"transactions":9,"vwap":724},"2025-09-23",13.73,13.33,335100,{"date":1839,"open":1840,"high":1841,"low":706,"close":1835,"change":1701,"percent_change":1842,"volume":1228,"transactions":9,"vwap":1835},"2025-09-22",13.98,14.05,-2.35,{"date":1844,"open":707,"high":707,"low":692,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-09-19",14.06,-0.28,-1.95,938000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":707,"change":925,"percent_change":1064,"volume":1854,"transactions":9,"vwap":707},"2025-09-18",13.96,14.46,13.93,292600,{"date":1856,"open":1857,"high":693,"low":1858,"close":700,"change":852,"percent_change":852,"volume":1859,"transactions":9,"vwap":700},"2025-09-17",13.95,13.72,341100,{"date":1861,"open":1862,"high":1840,"low":1862,"close":700,"change":285,"percent_change":1863,"volume":1864,"transactions":9,"vwap":700},"2025-09-16",13.66,1.02,215500,{"date":1866,"open":1835,"high":1867,"low":1868,"close":737,"change":285,"percent_change":1869,"volume":1870,"transactions":9,"vwap":737},"2025-09-15",13.81,13.57,1.03,266600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1829,"change":214,"percent_change":1173,"volume":1876,"transactions":9,"vwap":1829},"2025-09-12",13.75,13.76,13.5,228400,{"date":1878,"open":1820,"high":1879,"low":1820,"close":1867,"change":126,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1867},"2025-09-11",13.83,4.78,254700,{"date":1883,"open":1836,"high":722,"low":1810,"close":1820,"change":596,"percent_change":1184,"volume":1884,"transactions":9,"vwap":1820},"2025-09-10",200200,{"date":1886,"open":738,"high":1887,"low":761,"close":1888,"change":437,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-09",13.67,13.36,-2.12,316600,{"date":1892,"open":1893,"high":690,"low":715,"close":1894,"change":1694,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-09-08",13.9,13.65,-1.59,292500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":679,"percent_change":1288,"volume":1696,"transactions":9,"vwap":1902},"2025-09-05",14.02,14.3,13.77,13.87,{"date":1904,"open":1905,"high":1906,"low":716,"close":1851,"change":1394,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1851},"2025-09-04",13.59,14.19,3.64,402700,{"date":1910,"open":1857,"high":1911,"low":724,"close":722,"change":1213,"percent_change":1912,"volume":1913,"transactions":9,"vwap":722},"2025-09-03",14.16,-4.2,550600,{"date":1915,"open":1916,"high":1917,"low":700,"close":1845,"change":214,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1845},"2025-09-02",14.11,14.2,-1.19,264400,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":518,"percent_change":1004,"volume":1925,"transactions":9,"vwap":1924},"2025-08-29",14.09,14.42,14.23,174200,{"date":1927,"open":1928,"high":1917,"low":1929,"close":1930,"change":351,"percent_change":294,"volume":1931,"transactions":9,"vwap":1930},"2025-08-28",14.17,13.88,14.1,222300,{"date":1933,"open":1916,"high":1934,"low":690,"close":1928,"change":852,"percent_change":852,"volume":1935,"transactions":9,"vwap":1928},"2025-08-27",14.37,223300,{"date":1937,"open":1938,"high":1939,"low":1916,"close":1928,"change":225,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1928},"2025-08-26",14.32,14.39,-1.12,346800,{"date":1943,"open":1944,"high":1945,"low":1900,"close":693,"change":1763,"percent_change":1889,"volume":1946,"transactions":9,"vwap":693},"2025-08-25",14.62,14.68,205800,{"date":1948,"open":1949,"high":1950,"low":707,"close":1951,"change":1158,"percent_change":804,"volume":1952,"transactions":9,"vwap":1951},"2025-08-22",14.47,14.94,14.64,330100,{"date":1954,"open":1955,"high":1938,"low":1845,"close":1900,"change":351,"percent_change":294,"volume":1956,"transactions":9,"vwap":1900},"2025-08-21",14.26,299300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1934,"change":285,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1934},"2025-08-20",14.18,14.58,14.14,0.98,448100,{"date":1965,"open":1911,"high":1900,"low":1966,"close":1924,"change":1738,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1924},"2025-08-19",14.08,1.14,301400,{"date":1970,"open":1966,"high":1971,"low":1841,"close":701,"change":990,"percent_change":1063,"volume":1972,"transactions":9,"vwap":701},"2025-08-18",14.27,296700,{"date":1974,"open":1916,"high":1975,"low":1976,"close":1977,"change":293,"percent_change":772,"volume":880,"transactions":9,"vwap":1977},"2025-08-15",14.13,13.91,14.03,{"date":1979,"open":708,"high":1980,"low":1851,"close":1916,"change":352,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1916},"2025-08-14",14.43,-3.02,278700,{"date":1984,"open":1980,"high":1985,"low":1986,"close":1987,"change":204,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-08-13",14.73,14.36,14.55,1.54,295100,{"date":1991,"open":1929,"high":1992,"low":737,"close":693,"change":538,"percent_change":1993,"volume":1994,"transactions":9,"vwap":693},"2025-08-12",14.45,3.47,404300,{"date":1996,"open":1917,"high":1949,"low":1875,"close":1997,"change":455,"percent_change":1889,"volume":1998,"transactions":9,"vwap":1997},"2025-08-11",13.85,500600,{"date":2000,"open":1780,"high":2001,"low":1780,"close":2002,"change":2003,"percent_change":1458,"volume":2004,"transactions":9,"vwap":2002},"2025-08-08",14.28,14.15,1.34,669300,{"date":2006,"open":2007,"high":1717,"low":841,"close":1830,"change":106,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1830},"2025-08-07",12.1,4.57,460300,{"date":2011,"open":771,"high":1754,"low":876,"close":1736,"change":477,"percent_change":1433,"volume":2012,"transactions":9,"vwap":1736},"2025-08-06",229700,{"date":2014,"open":1748,"high":1723,"low":856,"close":850,"change":517,"percent_change":1738,"volume":2015,"transactions":9,"vwap":850},"2025-08-05",221200,{"date":2017,"open":1685,"high":2018,"low":2019,"close":762,"change":518,"percent_change":685,"volume":2020,"transactions":9,"vwap":762},"2025-08-04",12.39,12.06,352200,{"date":2022,"open":1693,"high":1693,"low":2023,"close":876,"change":596,"percent_change":2024,"volume":2025,"transactions":9,"vwap":876},"2025-08-01",11.89,-1.47,533900,{"date":2027,"open":1699,"high":1699,"low":850,"close":1736,"change":93,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1736},"2025-07-31",-1.92,407500,{"date":2031,"open":752,"high":752,"low":2032,"close":2033,"change":2034,"percent_change":1612,"volume":2035,"transactions":9,"vwap":2033},"2025-07-30",12.42,12.49,-0.37,290000,{"date":2037,"open":2038,"high":2039,"low":1782,"close":1789,"change":680,"percent_change":194,"volume":2040,"transactions":9,"vwap":1789},"2025-07-29",13.41,13.42,195700,{"date":2042,"open":2039,"high":2043,"low":2044,"close":724,"change":990,"percent_change":17,"volume":2045,"transactions":9,"vwap":724},"2025-07-28",13.52,13.26,183700,{"date":2047,"open":2048,"high":2038,"low":2049,"close":2050,"change":425,"percent_change":764,"volume":1490,"transactions":9,"vwap":2050},"2025-07-25",13.38,13.16,13.4,{"date":2052,"open":2053,"high":2053,"low":1787,"close":736,"change":146,"percent_change":2054,"volume":2055,"transactions":9,"vwap":736},"2025-07-24",13.61,-2.49,373700,{"date":2057,"open":761,"high":1862,"low":1805,"close":706,"change":484,"percent_change":2058,"volume":1792,"transactions":9,"vwap":706},"2025-07-23",3.1,{"date":2060,"open":2061,"high":2062,"low":770,"close":1796,"change":26,"percent_change":1439,"volume":1174,"transactions":9,"vwap":1796},"2025-07-22",12.78,13.27,{"date":2064,"open":2065,"high":1781,"low":1707,"close":745,"change":370,"percent_change":2066,"volume":2067,"transactions":9,"vwap":745},"2025-07-21",12.6,1.19,312100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":1708,"change":517,"percent_change":1738,"volume":2073,"transactions":9,"vwap":1708},"2025-07-18",12.64,12.79,12.34,303700,{"date":2075,"open":2032,"high":2076,"low":1749,"close":2077,"change":446,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-07-17",12.67,12.54,1.95,307400,{"date":2081,"open":1685,"high":2082,"low":2083,"close":1731,"change":204,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1731},"2025-07-16",12.35,11.97,1.82,414300,{"date":2087,"open":1732,"high":1713,"low":2019,"close":905,"change":1529,"percent_change":613,"volume":2088,"transactions":9,"vwap":905},"2025-07-15",340800,{"date":2090,"open":2018,"high":778,"low":1753,"close":2072,"change":747,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2072},"2025-07-14",-0.96,361800,{"date":2094,"open":2095,"high":2095,"low":1732,"close":2096,"change":334,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-07-11",12.61,12.46,-1.97,252300,{"date":2100,"open":769,"high":1819,"low":2101,"close":745,"change":865,"percent_change":25,"volume":2102,"transactions":9,"vwap":745},"2025-07-10",12.62,339100,{"date":2104,"open":1708,"high":769,"low":1754,"close":1724,"change":725,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1724},"2025-07-09",0.95,228200,{"date":2108,"open":1712,"high":1762,"low":1712,"close":1713,"change":136,"percent_change":116,"volume":2109,"transactions":9,"vwap":1713},"2025-07-08",311700,{"date":2111,"open":2082,"high":1706,"low":1748,"close":2033,"change":638,"percent_change":1508,"volume":2112,"transactions":9,"vwap":2033},"2025-07-07",330900,{"date":2114,"open":2082,"high":1730,"low":771,"close":2018,"change":25,"percent_change":426,"volume":2115,"transactions":9,"vwap":2018},"2025-07-03",87900,{"date":2117,"open":1731,"high":1729,"low":2118,"close":1758,"change":477,"percent_change":446,"volume":2119,"transactions":9,"vwap":1758},"2025-07-02",12.15,165900,{"date":2121,"open":802,"high":2122,"low":870,"close":760,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":760},"2025-07-01",12.51,0.57,4.87,223100,{"date":2127,"open":829,"high":835,"low":829,"close":786,"change":285,"percent_change":2128,"volume":2129,"transactions":9,"vwap":786},"2025-06-30",1.21,222000,{"date":2131,"open":913,"high":857,"low":919,"close":2132,"change":425,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-06-27",11.57,0.96,332500,{"date":2136,"open":2137,"high":809,"low":2138,"close":1681,"change":172,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1681},"2025-06-26",11.31,11.2,1.78,207600,{"date":2142,"open":836,"high":836,"low":899,"close":815,"change":731,"percent_change":2143,"volume":2144,"transactions":9,"vwap":815},"2025-06-25",-1.66,194000,{"date":2146,"open":1665,"high":2132,"low":1363,"close":836,"change":204,"percent_change":2147,"volume":2148,"transactions":9,"vwap":836},"2025-06-24",1.96,258000,{"date":2150,"open":1673,"high":831,"low":2151,"close":1382,"change":136,"percent_change":1508,"volume":2152,"transactions":9,"vwap":1382},"2025-06-23",11.03,273300,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-06-20",11.7,11.14,-0.41,-3.55,814800,{"date":2161,"open":830,"high":863,"low":2162,"close":906,"change":351,"percent_change":2163,"volume":2164,"transactions":9,"vwap":906},"2025-06-18",11.53,-0.6,249300,{"date":2166,"open":784,"high":2167,"low":843,"close":843,"change":1763,"percent_change":1265,"volume":2125,"transactions":9,"vwap":843},"2025-06-17",11.9,{"date":2169,"open":830,"high":2083,"low":2170,"close":863,"change":925,"percent_change":2171,"volume":2172,"transactions":9,"vwap":863},"2025-06-16",11.52,3.65,311300,{"date":2174,"open":892,"high":863,"low":898,"close":824,"change":1234,"percent_change":2175,"volume":2176,"transactions":9,"vwap":824},"2025-06-13",-3.92,255800,{"date":2178,"open":841,"high":876,"low":892,"close":2179,"change":214,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-06-12",11.98,-1.4,215900,{"date":2183,"open":1723,"high":2018,"low":2184,"close":2118,"change":1227,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2118},"2025-06-11",11.96,-1.06,226800,{"date":2188,"open":1742,"high":1732,"low":904,"close":760,"change":204,"percent_change":2084,"volume":2189,"transactions":9,"vwap":760},"2025-06-10",206700,{"date":2191,"open":904,"high":850,"low":2192,"close":2019,"change":370,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2019},"2025-06-09",12.02,1.26,250200,{"date":2196,"open":875,"high":2192,"low":2197,"close":891,"change":446,"percent_change":2198,"volume":2199,"transactions":9,"vwap":891},"2025-06-06",11.78,2.06,191300,{"date":2201,"open":924,"high":2202,"low":857,"close":793,"change":852,"percent_change":852,"volume":2203,"transactions":9,"vwap":793},"2025-06-05",11.76,188700,{"date":2205,"open":786,"high":2167,"low":793,"close":793,"change":436,"percent_change":548,"volume":2206,"transactions":9,"vwap":793},"2025-06-04",151200,{"date":2208,"open":2155,"high":2023,"low":2162,"close":864,"change":865,"percent_change":136,"volume":1759,"transactions":9,"vwap":864},"2025-06-03",{"date":2210,"open":786,"high":2211,"low":906,"close":786,"change":567,"percent_change":679,"volume":2212,"transactions":9,"vwap":786},"2025-06-02",11.92,304900,{"date":2214,"open":793,"high":1371,"low":906,"close":864,"change":567,"percent_change":679,"volume":2215,"transactions":9,"vwap":864},"2025-05-30",890300,{"date":2217,"open":924,"high":791,"low":842,"close":2218,"change":725,"percent_change":1869,"volume":2219,"transactions":9,"vwap":2218},"2025-05-29",11.73,185900,{"date":2221,"open":883,"high":914,"low":870,"close":870,"change":2157,"percent_change":2222,"volume":2223,"transactions":9,"vwap":870},"2025-05-28",-3.41,189100,{"date":2225,"open":885,"high":905,"low":919,"close":2192,"change":121,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2192},"2025-05-27",3,272000,{"date":2229,"open":800,"high":2202,"low":906,"close":793,"change":596,"percent_change":2230,"volume":2231,"transactions":9,"vwap":793},"2025-05-23",-1.52,219600,{"date":2233,"open":875,"high":2234,"low":800,"close":794,"change":567,"percent_change":293,"volume":2235,"transactions":9,"vwap":794},"2025-05-22",11.94,197600,{"date":2237,"open":762,"high":760,"low":892,"close":892,"change":294,"percent_change":2238,"volume":2239,"transactions":9,"vwap":892},"2025-05-21",-3.97,189600,{"date":2241,"open":1708,"high":1706,"low":1737,"close":2082,"change":731,"percent_change":2230,"volume":2242,"transactions":9,"vwap":2082},"2025-05-20",235400,{"date":2244,"open":1718,"high":2245,"low":2246,"close":2077,"change":865,"percent_change":25,"volume":2106,"transactions":9,"vwap":2077},"2025-05-19",12.57,12.29,{"date":2248,"open":1758,"high":1719,"low":771,"close":1712,"change":379,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1712},"2025-05-16",1.87,329800,{"date":2252,"open":884,"high":1748,"low":2007,"close":1731,"change":285,"percent_change":587,"volume":2253,"transactions":9,"vwap":1731},"2025-05-15",371100,{"date":2255,"open":1758,"high":2082,"low":905,"close":884,"change":1694,"percent_change":2256,"volume":2257,"transactions":9,"vwap":884},"2025-05-14",-1.78,441100,{"date":2259,"open":2096,"high":2095,"low":1754,"close":2260,"change":477,"percent_change":446,"volume":1890,"transactions":9,"vwap":2260},"2025-05-13",12.38,{"date":2262,"open":1729,"high":1762,"low":760,"close":2082,"change":694,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2082},"2025-05-12",2.15,279300,{"date":2266,"open":1708,"high":1713,"low":2019,"close":1685,"change":352,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1685},"2025-05-09",-3.51,240900,{"date":2270,"open":2271,"high":2245,"low":1353,"close":1712,"change":1967,"percent_change":1443,"volume":2272,"transactions":9,"vwap":1712},"2025-05-08",11.07,399300,{"date":2274,"open":911,"high":911,"low":1673,"close":799,"change":351,"percent_change":2275,"volume":2276,"transactions":9,"vwap":799},"2025-05-07",-0.61,321800,{"date":2278,"open":913,"high":843,"low":919,"close":1681,"change":293,"percent_change":1578,"volume":2279,"transactions":9,"vwap":1681},"2025-05-06",233500,{"date":2281,"open":2218,"high":2282,"low":2162,"close":2283,"change":731,"percent_change":1521,"volume":2284,"transactions":9,"vwap":2283},"2025-05-05",11.74,11.54,233200,{"date":2286,"open":830,"high":1371,"low":842,"close":2218,"change":379,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2218},"2025-05-02",2,151800,{"date":2290,"open":2170,"high":842,"low":2291,"close":913,"change":436,"percent_change":548,"volume":2292,"transactions":9,"vwap":913},"2025-05-01",11.32,186700,{"date":2294,"open":906,"high":2202,"low":2295,"close":906,"change":990,"percent_change":121,"volume":2296,"transactions":9,"vwap":906},"2025-04-30",11.27,243700,{"date":2298,"open":1686,"high":2162,"low":1665,"close":824,"change":990,"percent_change":121,"volume":2299,"transactions":9,"vwap":824},"2025-04-29",170100,{"date":2301,"open":2132,"high":2155,"low":2302,"close":890,"change":293,"percent_change":1578,"volume":1703,"transactions":9,"vwap":890},"2025-04-28",11.29,{"date":2304,"open":2305,"high":906,"low":2306,"close":906,"change":285,"percent_change":2307,"volume":2308,"transactions":9,"vwap":906},"2025-04-25",11.33,11.15,1.23,251800,{"date":2310,"open":2302,"high":816,"low":2311,"close":816,"change":246,"percent_change":1034,"volume":2312,"transactions":9,"vwap":816},"2025-04-24",11.13,246100,{"date":185,"open":913,"high":791,"low":1665,"close":801,"change":225,"percent_change":1271,"volume":2314,"transactions":9,"vwap":801},252200]