[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIND":3,"homepage-market-summary":29,"stock-historical-LIND":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LIND","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},"Lindblad Expeditions Holdings Inc. Common Stock","Nasdaq",null,"TRANSPORTATION SERVICES","Lindblad Expeditions Holdings Inc provides expedition cruising and adventure travel services. The company operates in two segments: Lindblad and Land Experiences, of which Lindblad generates the vast majority of its revenue. It offers itineraries that feature up-close encounters with wildlife, nature, history, and culture, as well as promote guest empowerment and interactivity. It operates expeditions on intimately-scaled ships and interaction between guests, crew, and the teams of scientists, naturalists, researchers, and photographers that participate in the expeditions. Lindblad operates a fleet of twelve owned expedition ships and five seasonal charter vessels under the Lindblad brand.","1,550","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":18,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.6,34.78,36.035,34.65,0.82,2.36,857659.482781,14611,35.5327,11.37,718973.0715875936,98.2,3337,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":18,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},8.59,605286,220929440.968486,304.55,"2025-04-23",[182,183,193,204,214,225,236,246,256,267,278,288,299,310,321,330,339,349,360,371,381,392,401,411,421,431,442,453,463,473,483,494,504,515,525,535,546,557,567,577,588,598,608,618,628,638,648,659,670,681,692,701,712,721,731,742,749,756,763,771,777,783,789,796,803,812,820,829,836,844,849,857,865,872,880,887,894,902,911,919,928,937,945,953,961,969,977,984,990,997,1006,1014,1023,1032,1040,1048,1056,1065,1072,1081,1089,1096,1105,1113,1119,1126,1132,1141,1148,1155,1163,1172,1180,1185,1189,1195,1204,1212,1221,1229,1236,1243,1249,1253,1258,1263,1271,1280,1288,1295,1303,1311,1320,1327,1334,1341,1349,1357,1364,1369,1375,1384,1392,1400,1407,1411,1418,1424,1430,1437,1443,1450,1457,1464,1470,1477,1484,1492,1498,1506,1512,1518,1524,1532,1539,1545,1550,1557,1563,1571,1579,1583,1590,1596,1603,1609,1615,1621,1629,1638,1644,1650,1654,1661,1669,1677,1685,1692,1700,1707,1714,1719,1725,1732,1738,1746,1754,1758,1765,1770,1774,1781,1787,1795,1802,1809,1816,1824,1831,1838,1846,1853,1860,1866,1872,1879,1887,1893,1900,1906,1913,1919,1922,1929,1934,1940,1944,1949,1955,1961,1969,1974,1982,1990,1996,2000,2005,2012,2019,2025,2030,2033,2037,2044,2049,2055,2059,2064,2067,2071,2075,2080,2083,2086,2091,2095,2102,2108,2115,2121,2126,2130,2135,2143,2147,2152,2159,2165,2173,2179,2184,2188,2191,2197,2202,2207,2211,2215,2220,2225,2229,2237,2242,2246,2252,2258,2263,2269,2276,2280,2285,2291,2297,2302,2308,2312,2316,2320,2322,2325,2329,2334,2339,2344,2348,2351,2356,2359,2364,2368,2371,2376,2382,2386,2392,2396,2400,2403,2407,2411,2418,2425,2431,2437,2445,2451,2457,2463,2471,2480,2486,2492,2498,2503,2509,2514,2522,2528,2534,2541,2546,2552,2556,2563,2569,2575,2582,2586,2592,2599,2604,2609,2614,2617,2622,2628,2634,2642,2650,2658,2664,2669,2675,2681,2686],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",34.5,35.49,34.015,1.15,3.42,1003286.291368,16468,34.7459,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",31.35,33.89,31.095,33.63,2.2,7,1800716.183644,22088,33.0835,{"date":205,"open":195,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",31.74,31.01,31.43,0.16,0.51,1084221.814062,13860,31.4889,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",30.418,31.42,30.16,31.27,1.63,5.5,1089508.413533,16806,30.921,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",28.16,30.11,28.11,29.64,1.19,4.18,921254.217824,15002,29.5933,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":45,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",28,28.51,27.365,28.45,3.15,782316.837507,12689,28.2925,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":115,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",27.14,27.73,26.95,27.58,1.29,778595.241668,12984,27.461,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",26.91,27.26,26.3206,27.23,-0.09,-0.33,603611.206904,11572,26.9474,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",29.13,29.47,27.17,27.32,-0.97,-3.43,1257580.517955,20152,27.7361,{"date":279,"open":280,"high":241,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",27.95,27.71,28.29,0.75,2.72,642555.131937,12500,28.2084,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",27.43,27.64,26.36,27.54,-0.18,-0.65,1604585.603297,14547,27.3186,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",28.24,28.99,27.48,27.72,0.3,1.09,815245.618482,16301,27.8538,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",26.4,27.55,26.29,27.42,1.33,5.1,960921.822611,15949,27.1905,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":130,"percent_change":115,"volume":327,"transactions":328,"vwap":329},"2026-09-15",26.49,26.65,25.715,26.09,1508361.081378,18446,26.103,{"date":331,"open":332,"high":326,"low":333,"close":334,"change":335,"percent_change":252,"volume":336,"transactions":337,"vwap":338},"2026-09-14",25.26,24.9,26,0.33,487752.570445,11865,25.861,{"date":340,"open":341,"high":323,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",25.96,25.47,25.67,0.38,1.5,581774.352491,11098,25.8862,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",24.6,25.4,24.31,25.29,-0.065,-0.26,539100.00157,13181,25.078,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",25.95,26.19,25.09,25.355,-1.195,-4.5,824846.94626,15323,25.3656,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",25.44,26.61,26.55,0.68,2.63,544278.665964,11643,26.3067,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",26.07,26.5299,25.6,25.87,-0.15,-0.58,568877.035473,11563,25.9028,{"date":393,"open":394,"high":326,"low":395,"close":396,"change":120,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",25.77,24.78,26.02,2.48,842426.796861,13671,25.7588,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",26.08,24.98,25.39,-0.21,-0.82,1232993.406751,18430,25.338,{"date":412,"open":413,"high":414,"low":415,"close":385,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",26.17,26.5,25.445,-0.96,-3.61,1986967.667194,21118,25.7674,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",29.69,26.2401,26.56,-3.03,-10.24,1258532.160865,18427,27.0475,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",30.27,30.65,29.54,29.59,-0.47,-1.56,986138.364898,16928,29.8547,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",30.96,31.475,30,30.06,-1.13,-3.62,550099.416354,12182,30.4736,{"date":454,"open":206,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",31.925,30.9,31.19,-0.55,-1.73,562960.474311,11790,31.2724,{"date":464,"open":465,"high":466,"low":467,"close":206,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",32.35,32.41,31.56,-0.16,-0.5,587563.541426,10321,31.8206,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",31.15,32.05,31.9,0.81,2.61,683921.755865,11641,31.7691,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",31.49,31.765,30.35,31.09,-0.23,-0.73,635099.82583,11202,30.9374,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":469,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",31.26,31.84,30.88,31.32,-1.57,644699.307861,12736,31.387,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",32.84,32.86,31.745,31.82,-0.53,-1.64,557559.026762,9703,32.093,{"date":516,"open":517,"high":518,"low":519,"close":465,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",32.37,32.77,32.015,-0.42,-1.28,612148.775181,10748,32.3374,{"date":526,"open":527,"high":528,"low":529,"close":518,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",33.39,33.55,32.275,-0.81,-2.41,744409.523634,12774,32.8986,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",34.4,35,33.08,33.58,-0.9,-2.61,964058.371911,14657,33.8974,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",34.79,34.93,33.925,34.48,0.26,0.76,937223.194835,14030,34.4597,{"date":558,"open":559,"high":560,"low":507,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",33.37,34.35,34.22,1.38,4.2,643316.766493,11337,33.9804,{"date":568,"open":569,"high":570,"low":571,"close":506,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",33.26,33.835,32.56,-0.2,-0.61,422312.255762,10138,32.9367,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",33.61,33.76,32.73,33.04,-0.91,-2.68,538884.616031,10130,33.1197,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",34.15,33.16,33.95,-0.12,-0.35,487701.673909,10755,33.7882,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":593,"volume":605,"transactions":606,"vwap":607},"2026-08-06",34.56,34.72,33.81,34.07,-0.04,531325.256117,12637,34.1107,{"date":609,"open":610,"high":611,"low":602,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",34.24,34.95,34.11,0.02,0.06,906933.871526,17267,34.1725,{"date":619,"open":198,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",34.73,32.78,34.09,0.97,2.93,1468040.95741,23505,33.7232,{"date":629,"open":630,"high":185,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",31,30.77,33.12,3.54,11.97,1978361.811746,27651,32.991,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":406,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",29.68,29.86,29.21,29.58,-0.7,597114.219319,12763,29.5547,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",29.66,30.03,29.28,29.79,0.04,0.13,796518.674028,11721,29.7429,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",29.29,30.435,29.19,29.75,0.01,0.03,1097844.289757,14976,29.7534,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",28.32,29.77,28.015,29.74,1.65,5.87,1006560.272326,14185,29.2973,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",27.33,28.13,27.095,28.09,1.24,4.62,509967.216577,12005,27.7224,{"date":693,"open":303,"high":694,"low":695,"close":696,"change":697,"percent_change":644,"volume":698,"transactions":699,"vwap":700},"2026-07-24",27.92,26.81,26.85,-0.19,545241.011779,10067,27.2213,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",26.7,27.375,26.33,27.04,-0.76,-2.73,803587.002133,14070,27.0732,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":295,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",28.2,27.25,27.8,-2.28,627170.223963,10923,27.7215,{"date":722,"open":723,"high":724,"low":725,"close":241,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",27.65,28.66,27.22,0.85,3.08,804250.695055,13458,28.2678,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",27.91,28.21,27.13,27.6,-0.07,-0.25,802059.506862,13134,27.5297,{"date":743,"open":744,"high":745,"low":403,"close":746,"change":209,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-17",27.11,27.97,27.67,0.58,1095900,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":135,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-16",25.94,27.53,27.51,5,844700,{"date":757,"open":758,"high":703,"low":759,"close":760,"change":613,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-15",26.26,25.84,26.2,0.08,812000,{"date":764,"open":765,"high":735,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",26.58,26.12,26.18,-0.31,-1.17,735300,{"date":772,"open":312,"high":375,"low":773,"close":323,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":323},"2026-07-13",26.030001,-0.03,-0.11,504200,{"date":778,"open":414,"high":779,"low":413,"close":780,"change":344,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-10",26.8,26.52,1.45,869300,{"date":784,"open":362,"high":779,"low":394,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",26.14,0.54,2.11,538900,{"date":790,"open":791,"high":792,"low":793,"close":385,"change":737,"percent_change":794,"volume":795,"transactions":9,"vwap":385},"2026-07-08",25.22,25.69,24.79,-0.27,660800,{"date":797,"open":798,"high":799,"low":800,"close":343,"change":801,"percent_change":283,"volume":802,"transactions":9,"vwap":343},"2026-07-07",25.5,25.78,25.030001,0.19,678800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",26.16,26.38,25.37,25.48,-0.74,-2.82,706500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":510,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-02",26.76,27,25.88,26.22,-1.98,765700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",28.27,28.35,26.73,26.75,-1.49,-5.28,1019900,{"date":830,"open":831,"high":832,"low":833,"close":301,"change":775,"percent_change":834,"volume":835,"transactions":9,"vwap":301},"2026-06-30",28.37,28.63,27.75,-0.39,993200,{"date":837,"open":838,"high":839,"low":840,"close":823,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":823},"2026-06-29",29.34,29.6,28.25,-1.22,-4.13,1332900,{"date":845,"open":840,"high":446,"low":840,"close":846,"change":623,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-26",29.57,3.39,4872900,{"date":850,"open":851,"high":852,"low":249,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",28.040001,28.92,28.6,1.62,6,1514900,{"date":858,"open":758,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",27.76,26.25,26.98,1.21,4.7,1582500,{"date":866,"open":867,"high":773,"low":868,"close":394,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":394},"2026-06-23",24.8,24.54,0.22,0.86,1163700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":572,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-22",25.46,25.91,25.07,25.55,-0.78,647800,{"date":881,"open":882,"high":425,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",24.65,25.75,1.79,7.47,1410600,{"date":888,"open":889,"high":333,"low":890,"close":891,"change":614,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-17",24.040001,23.84,23.96,0.25,686900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":737,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-16",24.15,24.34,23.81,23.9,-0.29,523600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-15",24.21,24.82,23.64,23.97,0.52,2.22,570800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":562,"volume":918,"transactions":9,"vwap":916},"2026-06-12",23.28,23.66,23.1,23.45,0.32,408200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-11",22.12,23.14,21.89,23.13,1.23,5.62,489300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",22.19,22.99,21.79,21.9,-0.37,-1.66,504500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":161,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-09",21.72,23.18,21.55,22.27,4.11,550700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":794,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-08",21.91,22.11,21.38,21.39,-1.25,461400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":510,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-05",22.1,22.32,21.31,21.66,-2.39,428000,{"date":962,"open":963,"high":964,"low":965,"close":930,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":930},"2026-06-04",22.040001,22.6,21.93,0.45,2.07,1120200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":416,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-03",22.43,23,21.68,21.74,-4.23,723900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":356,"percent_change":448,"volume":983,"transactions":9,"vwap":982},"2026-06-02",22.73,22.79,21.81,22.7,1132300,{"date":985,"open":964,"high":986,"low":987,"close":988,"change":665,"percent_change":654,"volume":989,"transactions":9,"vwap":988},"2026-06-01",23.73,22.44,22.96,1430400,{"date":991,"open":992,"high":993,"low":964,"close":994,"change":774,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-29",22.92,23.78,22.95,-0.13,1845300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-28",22.34,23.36,22.17,22.98,0.41,1.82,807800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":926,"volume":1013,"transactions":9,"vwap":1011},"2026-05-27",22.08,22.69,21.62,22.57,1.2,830600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-26",21.040001,21.65,20.87,21.37,0.8,3.89,631900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-22",20.09,20.6,19.85,20.57,0.69,3.47,488900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1029,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-21",18.87,20.1,18.56,19.88,3.6,568500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":105,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-20",18.59,19.27,18.1,19.19,3.95,679400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":644,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-19",18.9,19.030001,18.4,18.46,-3.65,418000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-18",18.86,19.51,18.81,19.16,0.49,2.62,510900,{"date":1066,"open":1067,"high":1043,"low":1036,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-15",19.02,18.67,-0.69,-3.56,551200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-14",19.2,19.82,19.14,19.36,0.48,2.54,691800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":809,"volume":1088,"transactions":9,"vwap":1086},"2026-05-13",18.91,19.28,18.55,18.88,-0.14,616300,{"date":1090,"open":1059,"high":1091,"low":1092,"close":1067,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1067},"2026-05-12",19.65,18.89,-0.46,-2.36,704400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-11",20.73,20.93,19.1,19.48,-1.62,-7.68,1416000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":87,"volume":1112,"transactions":9,"vwap":1110},"2026-05-08",21.15,21.35,20.64,21.1,-0.05,773100,{"date":1114,"open":1115,"high":999,"low":1116,"close":1107,"change":458,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1107},"2026-05-07",21.86,20.8,-2.53,1071000,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":925,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-06",20.75,22.07,21.7,6.01,1216400,{"date":1127,"open":1128,"high":1099,"low":1128,"close":1129,"change":377,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-05",16.62,20.47,14.74,1237900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-04",18.34,18.41,17.58,17.84,-0.71,-3.83,792400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1085,"change":613,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1085},"2026-05-01",18.53,19.07,18.38,0.11,662600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1143,"change":870,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1143},"2026-04-30",17.96,18.66,17.95,4.87,483000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":697,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-29",17.65,17.79,17.43,17.67,-1.06,444900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-28",18.28,18.45,17.72,17.86,-0.45,-2.46,640000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":737,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-27",18.24,18.61,18.040001,18.31,-0.38,473900,{"date":1181,"open":1134,"high":1182,"low":1183,"close":1145,"change":774,"percent_change":468,"volume":1184,"transactions":9,"vwap":1145},"2026-04-24",18.69,18.15,478300,{"date":1186,"open":1187,"high":1092,"low":1183,"close":1135,"change":761,"percent_change":1188,"volume":1162,"transactions":9,"vwap":1135},"2026-04-23",18.29,0.44,{"date":1190,"open":1191,"high":1067,"low":1192,"close":1193,"change":768,"percent_change":935,"volume":1194,"transactions":9,"vwap":1193},"2026-04-22",18.7,18.19,18.33,700300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-21",20.2,20.32,18.58,18.64,-1.61,-7.95,593800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1138,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-20",20.79,21.01,20.15,20.25,-3.39,579200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-17",20.17,21.6,20.02,20.96,1.39,7.1,1185500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":959,"volume":1228,"transactions":9,"vwap":1226},"2026-04-16",19.99,20.22,19.32,19.57,-0.48,947600,{"date":1230,"open":1231,"high":1198,"low":1232,"close":1233,"change":1234,"percent_change":892,"volume":1235,"transactions":9,"vwap":1233},"2026-04-15",20,19.6,20.049999,0.05,559400,{"date":1237,"open":1238,"high":1239,"low":1051,"close":1231,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1231},"2026-04-14",19.34,20.07,0.78,4.06,511800,{"date":1244,"open":1245,"high":1238,"low":1245,"close":1246,"change":130,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-13",18.83,19.22,0.47,585700,{"date":1250,"open":1251,"high":1084,"low":1034,"close":1251,"change":1146,"percent_change":747,"volume":1252,"transactions":9,"vwap":1251},"2026-04-10",19.13,446500,{"date":1254,"open":1068,"high":1255,"low":1256,"close":1067,"change":655,"percent_change":1029,"volume":1257,"transactions":9,"vwap":1067},"2026-04-09",19.33,18.54,454800,{"date":1259,"open":1187,"high":1260,"low":1183,"close":1092,"change":884,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1092},"2026-04-08",19.01,10.47,843400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1178,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-07",17.38,17.54,16.78,17.1,-2.17,680100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-06",16.95,17.6,16.58,17.48,0.42,2.46,726400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":449,"volume":1287,"transactions":9,"vwap":1285},"2026-04-02",17.01,17.41,16.040001,17.059999,-0.64,708700,{"date":1289,"open":1266,"high":1150,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-01",17.37,17.7,0.4,2.31,456100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1029,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-31",16.92,17.59,16.67,17.3,4.15,625300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":356,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-30",17.030001,17.16,16.49,16.61,-1.54,688000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-27",17.92,18.27,16.72,16.87,-1.29,-7.1,742000,{"date":1321,"open":1322,"high":1151,"low":1323,"close":1324,"change":520,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-26",18.47,17.91,18.16,-2.26,495800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1199,"change":1003,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1199},"2026-03-25",18.36,18.93,17.87,2.26,609600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":761,"percent_change":1188,"volume":1340,"transactions":9,"vwap":1339},"2026-03-24",17.83,18.8,17.5,18.17,469900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1343,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1343},"2026-03-23",18.09,18.49,17.88,0.9,5.24,760700,{"date":1350,"open":1351,"high":1336,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-20",17.64,17.11,17.19,-0.44,-2.5,1121100,{"date":1358,"open":1283,"high":1359,"low":1360,"close":1361,"change":654,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-19",17.85,17.23,17.63,0.23,713100,{"date":1365,"open":1366,"high":1324,"low":1136,"close":1298,"change":697,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1298},"2026-03-18",17.69,-1.07,655900,{"date":1370,"open":1371,"high":1158,"low":1371,"close":1372,"change":726,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-17",16.98,17.78,5.02,847700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-16",16.74,17.68,16.7,16.93,0.77,4.76,1172900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1286,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-13",17,17.34,16.13,16.16,-3.81,833100,{"date":1393,"open":1394,"high":1276,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-12",17.17,16.79,16.8,-0.85,-4.82,714400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1157,"change":1405,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1157},"2026-03-11",17.56,17.76,17.12,0,571000,{"date":1408,"open":1290,"high":1409,"low":1290,"close":1157,"change":468,"percent_change":541,"volume":1410,"transactions":9,"vwap":1157},"2026-03-10",18.02,662100,{"date":1412,"open":1413,"high":1168,"low":1414,"close":1415,"change":774,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-09",16.94,16.07,17.81,-0.17,1382800,{"date":1419,"open":1415,"high":1420,"low":1421,"close":1137,"change":934,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1137},"2026-03-06",17.97,17.31,-2.03,782800,{"date":1425,"open":1314,"high":1200,"low":1426,"close":1427,"change":294,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-05",17.9,18.21,-0.98,691000,{"date":1431,"open":1432,"high":1433,"low":1177,"close":1434,"change":1286,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-04",19.17,19.35,18.39,-3.36,752700,{"date":1438,"open":1439,"high":1144,"low":1440,"close":1051,"change":934,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1051},"2026-03-03",18.78,18.22,-1.91,1044800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":768,"percent_change":500,"volume":1449,"transactions":9,"vwap":1448},"2026-03-02",19.08,19.8,18.57,19.4,1137800,{"date":1451,"open":1209,"high":1452,"low":1077,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-27",20.29,19.71,-0.52,-2.57,1373700,{"date":1458,"open":1459,"high":1460,"low":1448,"close":1461,"change":1454,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-26",20.16,20.98,20.23,-2.51,809000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1121,"change":166,"percent_change":623,"volume":1469,"transactions":9,"vwap":1121},"2026-02-25",20.62,20.89,20.24,869900,{"date":1471,"open":1233,"high":1472,"low":1223,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-24",20.66,20.55,0.53,2.65,719800,{"date":1478,"open":1479,"high":1480,"low":1232,"close":1216,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1216},"2026-02-23",20.84,20.97,-0.83,-3.98,646300,{"date":1485,"open":1028,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-20",21.23,20.28,20.85,0.36,1.76,1130200,{"date":1493,"open":1494,"high":1479,"low":1495,"close":1496,"change":572,"percent_change":273,"volume":1497,"transactions":9,"vwap":1496},"2026-02-19",20.61,20.46,20.49,716700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":105,"volume":1505,"transactions":9,"vwap":1503},"2026-02-18",20.51,20.95,20.45,20.69,0.15,758200,{"date":1507,"open":1508,"high":1488,"low":1231,"close":1509,"change":1247,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-17",20.01,20.54,2.34,913600,{"date":1513,"open":1208,"high":1514,"low":1515,"close":1239,"change":294,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1239},"2026-02-13",20.42,19.86,-0.89,569400,{"date":1519,"open":1028,"high":1520,"low":1521,"close":1209,"change":1522,"percent_change":726,"volume":1523,"transactions":9,"vwap":1209},"2026-02-12",20.88,19.84,0.17,619300,{"date":1525,"open":1526,"high":1109,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-11",20.37,19.93,20.08,-0.28,-1.38,885000,{"date":1533,"open":1534,"high":1535,"low":1209,"close":1536,"change":801,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-10",20.27,20.9,20.36,0.94,726900,{"date":1540,"open":1231,"high":1452,"low":1541,"close":1214,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1214},"2026-02-09",19.77,0.1,0.5,794800,{"date":1546,"open":1052,"high":1547,"low":1329,"close":1239,"change":884,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1239},"2026-02-06",20.19,9.79,1687400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1165,"change":305,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1165},"2026-02-05",17.89,18.42,17.55,1.67,848900,{"date":1558,"open":1559,"high":1343,"low":1159,"close":1560,"change":1474,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-04",17.73,17.98,3.04,1175800,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1522,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-03",17.2,17.74,17.14,17.45,0.98,986200,{"date":1572,"open":1573,"high":1338,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-02",16.54,16.17,17.28,0.61,3.66,987000,{"date":1580,"open":1377,"high":1316,"low":1581,"close":1299,"change":387,"percent_change":1516,"volume":1582,"transactions":9,"vwap":1299},"2026-01-30",16.42,643400,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":747,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-29",16.41,17.07,16.82,3.57,961000,{"date":1591,"open":1592,"high":1275,"low":1414,"close":1593,"change":1542,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-28",16.15,16.24,0.62,894900,{"date":1597,"open":1598,"high":1574,"low":1599,"close":1600,"change":614,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-27",16.02,15.75,16.14,0.37,731900,{"date":1604,"open":1605,"high":1592,"low":70,"close":1606,"change":1522,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-26",15.91,16.08,1.07,460100,{"date":1610,"open":1611,"high":1585,"low":1612,"close":1605,"change":469,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1605},"2026-01-23",16.3,15.87,-3.05,722100,{"date":1616,"open":1617,"high":1618,"low":1611,"close":1585,"change":1362,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1585},"2026-01-22",16.32,16.84,1.42,839800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":786,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-21",15.67,16.36,15.47,16.18,3.45,803700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-20",15.58,15.85,15.35,15.64,-0.59,-3.64,878200,{"date":1639,"open":1640,"high":1640,"low":1574,"close":1641,"change":1169,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-16",16.68,16.23,-2.7,538600,{"date":1645,"open":1646,"high":1305,"low":1647,"close":1640,"change":775,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1640},"2026-01-15",16.76,16.48,-0.66,518100,{"date":1651,"open":1386,"high":1353,"low":1275,"close":1395,"change":1416,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1395},"2026-01-14",-1,782700,{"date":1655,"open":1656,"high":1657,"low":1598,"close":1658,"change":1659,"percent_change":1003,"volume":1660,"transactions":9,"vwap":1658},"2026-01-13",16.81,16.99,16.96,0.07,1107900,{"date":1662,"open":1663,"high":1657,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-12",15.41,15.27,16.89,1.85,12.3,2011800,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-09",14.67,15.07,15.04,0.31,2.1,844300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":738,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-08",14.89,14.97,14.64,14.73,-1.67,581100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":908,"percent_change":1038,"volume":1691,"transactions":9,"vwap":1690},"2026-01-07",14.56,15.12,14.36,14.98,1299700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":262,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-06",14.41,14.6,14.24,14.46,-0.62,338500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1146,"percent_change":553,"volume":1706,"transactions":9,"vwap":1705},"2026-01-05",14.38,14.72,13.98,14.55,347400,{"date":1708,"open":1697,"high":1709,"low":1710,"close":1711,"change":613,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-02",14.53,13.91,14.44,0.14,285900,{"date":1715,"open":1709,"high":1687,"low":1716,"close":1717,"change":1405,"percent_change":1405,"volume":1718,"transactions":9,"vwap":1717},"2025-12-31",14.33,14.42,247100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1717,"change":1712,"percent_change":1569,"volume":1724,"transactions":9,"vwap":1717},"2025-12-30",14.39,14.65,14.22,221300,{"date":1726,"open":1711,"high":1727,"low":1728,"close":1729,"change":468,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-29",14.47,14.19,14.28,-1.11,185600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1711,"change":1087,"percent_change":416,"volume":1737,"transactions":9,"vwap":1711},"2025-12-26",14.49,14.54,14.35,177700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":995,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-24",14.68,14.76,14.52,14.58,-0.88,144300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1087,"volume":1753,"transactions":9,"vwap":1751},"2025-12-23",14.66,14.78,14.5,14.71,-0.02,299200,{"date":1755,"open":1682,"high":1673,"low":1756,"close":1682,"change":665,"percent_change":1659,"volume":1757,"transactions":9,"vwap":1682},"2025-12-22",14.7,426200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1703,"change":747,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1703},"2025-12-19",14.07,14.83,14.03,4.1,565700,{"date":1766,"open":1716,"high":1716,"low":1767,"close":1768,"change":1111,"percent_change":594,"volume":1769,"transactions":9,"vwap":1768},"2025-12-18",14.09,14.14,317900,{"date":1771,"open":1768,"high":1735,"low":1772,"close":1728,"change":1234,"percent_change":115,"volume":1773,"transactions":9,"vwap":1728},"2025-12-17",14.05,462800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1768,"change":1779,"percent_change":644,"volume":1780,"transactions":9,"vwap":1768},"2025-12-16",14.27,14.45,14.06,-0.1,457900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1696,"change":1277,"percent_change":1561,"volume":1786,"transactions":9,"vwap":1696},"2025-12-15",14,14.43,13.9,543700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":552,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-12",13.69,13.94,13.53,13.82,1.92,733900,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":20,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-11",12.83,13.68,13.56,6.44,676800,{"date":1803,"open":1804,"high":1797,"low":1805,"close":1806,"change":1362,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-10",12.53,12.33,12.74,1.84,407900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":613,"percent_change":209,"volume":1815,"transactions":9,"vwap":1814},"2025-12-09",12.43,12.62,12.25,12.51,345600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":71,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-08",12.39,12.56,12.09,12.49,1.71,350300,{"date":1825,"open":1826,"high":1667,"low":1827,"close":1828,"change":1674,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-05",11.99,11.9,12.28,2.59,359400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":634,"change":1836,"percent_change":469,"volume":1837,"transactions":9,"vwap":634},"2025-12-04",12,12.13,11.79,-0.06,454600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1362,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-03",11.84,12.07,11.76,12.03,1.95,390100,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":468,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-02",12.02,11.73,11.8,-1.34,370900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":737,"percent_change":388,"volume":1859,"transactions":9,"vwap":1858},"2025-12-01",11.81,12.08,11.72,11.96,308200,{"date":1861,"open":1862,"high":1843,"low":1863,"close":1843,"change":209,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1843},"2025-11-28",11.86,11.75,1.35,282000,{"date":1867,"open":1856,"high":1868,"low":1869,"close":1870,"change":87,"percent_change":818,"volume":1871,"transactions":9,"vwap":1870},"2025-11-26",12.19,11.77,11.87,330500,{"date":1873,"open":1874,"high":1875,"low":1863,"close":1876,"change":344,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-25",11.83,12.17,12.11,3.24,280900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1849,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1849},"2025-11-24",11.94,11.95,11.64,-0.22,-1.84,283600,{"date":1888,"open":1889,"high":1856,"low":1890,"close":1882,"change":1188,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1882},"2025-11-21",11.58,11.45,3.82,330300,{"date":1894,"open":1895,"high":1841,"low":1896,"close":1897,"change":1416,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-20",11.88,11.5,11.51,-1.46,435900,{"date":1901,"open":1902,"high":1903,"low":1889,"close":1902,"change":1659,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-19",11.68,11.78,0.6,255600,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":209,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-18",11.4,11.66,11.61,1.4,250800,{"date":1914,"open":1870,"high":1915,"low":25,"close":1890,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1890},"2025-11-17",11.89,-0.49,-4.1,243100,{"date":1920,"open":1881,"high":634,"low":1863,"close":1881,"change":775,"percent_change":583,"volume":1921,"transactions":9,"vwap":1881},"2025-11-14",235100,{"date":1923,"open":1924,"high":1925,"low":1881,"close":1926,"change":489,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-13",12.2,12.38,12.05,-1.87,264900,{"date":1930,"open":1931,"high":1932,"low":1856,"close":1828,"change":1542,"percent_change":20,"volume":1933,"transactions":9,"vwap":1828},"2025-11-12",12.18,12.42,270600,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1931,"change":774,"percent_change":738,"volume":1939,"transactions":9,"vwap":1931},"2025-11-11",12.21,12.26,12.01,232000,{"date":1941,"open":1942,"high":1812,"low":1841,"close":1936,"change":761,"percent_change":37,"volume":1943,"transactions":9,"vwap":1936},"2025-11-10",12.23,385800,{"date":1945,"open":1926,"high":1946,"low":1858,"close":1834,"change":1947,"percent_change":173,"volume":1948,"transactions":9,"vwap":1834},"2025-11-07",12.48,0.12,371100,{"date":1950,"open":1814,"high":1951,"low":1952,"close":1938,"change":1916,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1938},"2025-11-06",12.52,11.92,-3.92,479800,{"date":1956,"open":1806,"high":1957,"low":1958,"close":1959,"change":1234,"percent_change":1292,"volume":1960,"transactions":9,"vwap":1959},"2025-11-05",12.9,12.14,12.5,516000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":892,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-04",13.08,13.09,11.52,12.45,2.05,592700,{"date":1970,"open":1841,"high":1971,"low":1874,"close":1924,"change":1712,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1924},"2025-11-03",12.44,1.16,486800,{"date":1975,"open":1976,"high":1834,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-31",11.57,11.47,12.06,0.46,3.97,479200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":468,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-30",11.63,11.93,11.44,11.6,-1.36,492700,{"date":1991,"open":1978,"high":1992,"low":1909,"close":1842,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1842},"2025-10-29",12.12,-0.41,-3.37,673000,{"date":1997,"open":1946,"high":1814,"low":1833,"close":1875,"change":520,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1875},"2025-10-28",-3.34,315600,{"date":2001,"open":1821,"high":2002,"low":1667,"close":2003,"change":1542,"percent_change":1020,"volume":2004,"transactions":9,"vwap":2003},"2025-10-27",12.6,12.59,516800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1821,"change":604,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1821},"2025-10-24",12.69,12.72,12.41,-0.32,199500,{"date":2013,"open":2014,"high":2015,"low":1805,"close":1804,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1804},"2025-10-23",12.61,12.73,-0.08,-0.63,203700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2014,"change":406,"percent_change":511,"volume":2024,"transactions":9,"vwap":2014},"2025-10-22",12.85,12.99,12.58,259100,{"date":2026,"open":1938,"high":1797,"low":1833,"close":2027,"change":20,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-21",12.82,6.83,388500,{"date":2031,"open":1848,"high":1820,"low":1840,"close":1833,"change":130,"percent_change":553,"volume":2032,"transactions":9,"vwap":1833},"2025-10-20",290400,{"date":2034,"open":1850,"high":1858,"low":1857,"close":2035,"change":1234,"percent_change":1277,"volume":2036,"transactions":9,"vwap":2035},"2025-10-17",11.91,236700,{"date":2038,"open":2039,"high":2040,"low":1874,"close":1862,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1862},"2025-10-16",12.35,12.37,-0.51,-4.12,211900,{"date":2045,"open":2046,"high":2047,"low":1992,"close":2040,"change":1504,"percent_change":925,"volume":2048,"transactions":9,"vwap":2040},"2025-10-15",12.34,12.4,221900,{"date":2050,"open":1909,"high":2051,"low":2052,"close":2053,"change":1292,"percent_change":2054,"volume":1905,"transactions":9,"vwap":2053},"2025-10-14",12.32,11.65,12.22,3.38,{"date":2056,"open":1827,"high":634,"low":1984,"close":2057,"change":614,"percent_change":210,"volume":2058,"transactions":9,"vwap":2057},"2025-10-13",11.82,345800,{"date":2060,"open":1942,"high":1818,"low":2061,"close":1842,"change":1916,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1842},"2025-10-10",11.74,-4,293900,{"date":2065,"open":1868,"high":2009,"low":1843,"close":1813,"change":665,"percent_change":761,"volume":2066,"transactions":9,"vwap":1813},"2025-10-09",213600,{"date":2068,"open":2051,"high":2009,"low":1841,"close":2069,"change":1752,"percent_change":468,"volume":2070,"transactions":9,"vwap":2069},"2025-10-08",12.24,246300,{"date":2072,"open":1946,"high":1946,"low":1924,"close":1937,"change":406,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1937},"2025-10-07",-1.68,306800,{"date":2076,"open":1814,"high":1814,"low":1924,"close":2077,"change":2078,"percent_change":2016,"volume":2079,"transactions":9,"vwap":2077},"2025-10-06",12.47,-0.01,202500,{"date":2081,"open":2047,"high":1821,"low":1813,"close":1946,"change":1659,"percent_change":100,"volume":2082,"transactions":9,"vwap":1946},"2025-10-03",197800,{"date":2084,"open":2040,"high":2023,"low":1992,"close":2009,"change":2078,"percent_change":2016,"volume":2085,"transactions":9,"vwap":2009},"2025-10-02",252700,{"date":2087,"open":2088,"high":2088,"low":1924,"close":1932,"change":1178,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1932},"2025-10-01",12.68,-2.97,506800,{"date":2092,"open":2093,"high":2027,"low":2009,"close":2094,"change":1504,"percent_change":231,"volume":2090,"transactions":9,"vwap":2094},"2025-09-30",12.65,12.8,{"date":2096,"open":2097,"high":2098,"low":1942,"close":2093,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2093},"2025-09-29",13.02,13.17,-0.3,-2.32,506400,{"date":2103,"open":2104,"high":1963,"low":2105,"close":2106,"change":761,"percent_change":1594,"volume":2107,"transactions":9,"vwap":2106},"2025-09-26",12.91,12.81,12.95,272300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":995,"percent_change":1652,"volume":2114,"transactions":9,"vwap":2113},"2025-09-25",12.86,12.88,12.71,12.87,229500,{"date":2116,"open":2117,"high":1963,"low":2118,"close":2119,"change":654,"percent_change":1674,"volume":2120,"transactions":9,"vwap":2119},"2025-09-24",12.98,12.7,13,267400,{"date":2122,"open":1957,"high":2123,"low":2111,"close":2124,"change":774,"percent_change":489,"volume":2125,"transactions":9,"vwap":2124},"2025-09-23",13.31,12.96,319800,{"date":2127,"open":2124,"high":2128,"low":2094,"close":2022,"change":665,"percent_change":761,"volume":2129,"transactions":9,"vwap":2022},"2025-09-22",13.13,298500,{"date":2131,"open":2132,"high":2133,"low":2118,"close":2117,"change":468,"percent_change":841,"volume":2134,"transactions":9,"vwap":2117},"2025-09-19",13.22,13.34,748700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":801,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-09-18",13.05,13.48,12.93,13.14,1.47,1294300,{"date":2144,"open":2110,"high":1963,"low":2145,"close":2106,"change":665,"percent_change":761,"volume":2146,"transactions":9,"vwap":2106},"2025-09-17",12.78,831100,{"date":2148,"open":2119,"high":2119,"low":1804,"close":2149,"change":775,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-16",12.94,-0.84,489100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2137,"change":934,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2137},"2025-09-15",13.47,13.54,13.03,-2.76,494400,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":768,"percent_change":1325,"volume":2164,"transactions":9,"vwap":2163},"2025-09-12",13.65,13.32,13.42,241900,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-09-11",13.07,13.93,13.73,0.65,4.97,359800,{"date":2174,"open":2154,"high":2175,"low":2176,"close":1963,"change":1169,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1963},"2025-09-10",13.5,13.01,-3.33,368600,{"date":2180,"open":2181,"high":2181,"low":2182,"close":1791,"change":437,"percent_change":1435,"volume":2183,"transactions":9,"vwap":1791},"2025-09-09",14.12,13.52,348900,{"date":2185,"open":2186,"high":1681,"low":2161,"close":1783,"change":1648,"percent_change":367,"volume":2187,"transactions":9,"vwap":1783},"2025-09-08",14.57,559300,{"date":2189,"open":2186,"high":1749,"low":1689,"close":1748,"change":52,"percent_change":687,"volume":2190,"transactions":9,"vwap":1748},"2025-09-05",392200,{"date":2192,"open":2193,"high":2194,"low":1723,"close":2195,"change":801,"percent_change":316,"volume":2196,"transactions":9,"vwap":2195},"2025-09-04",14.32,14.59,14.48,246500,{"date":2198,"open":2199,"high":1711,"low":1762,"close":2200,"change":604,"percent_change":1529,"volume":2201,"transactions":9,"vwap":2200},"2025-09-03",14.25,14.29,330600,{"date":2203,"open":1696,"high":1695,"low":2204,"close":1716,"change":738,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1716},"2025-09-02",13.95,-1.71,367600,{"date":2208,"open":1740,"high":1741,"low":1717,"close":1743,"change":738,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1743},"2025-08-29",-1.69,319200,{"date":2212,"open":2213,"high":1673,"low":1671,"close":1761,"change":1416,"percent_change":448,"volume":2214,"transactions":9,"vwap":1761},"2025-08-28",15,302500,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2213,"change":917,"percent_change":94,"volume":2219,"transactions":9,"vwap":2213},"2025-08-27",14.61,15.03,517000,{"date":2221,"open":2222,"high":2222,"low":1742,"close":1740,"change":356,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1740},"2025-08-26",14.94,-1.74,383700,{"date":2226,"open":1671,"high":2227,"low":1777,"close":2222,"change":1542,"percent_change":156,"volume":2228,"transactions":9,"vwap":2222},"2025-08-25",15.06,509800,{"date":2230,"open":1783,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-08-22",14.91,13.86,14.84,1.01,7.3,757900,{"date":2238,"open":2239,"high":2240,"low":2175,"close":2240,"change":613,"percent_change":1712,"volume":2241,"transactions":9,"vwap":2240},"2025-08-21",13.51,13.83,319700,{"date":2243,"open":1783,"high":1767,"low":2244,"close":2245,"change":294,"percent_change":1317,"volume":1943,"transactions":9,"vwap":2245},"2025-08-20",13.64,13.81,{"date":2247,"open":2248,"high":1783,"low":1791,"close":2249,"change":2250,"percent_change":80,"volume":2251,"transactions":9,"vwap":2249},"2025-08-19",13.63,13.99,0.29,350000,{"date":2253,"open":2244,"high":1790,"low":2254,"close":2255,"change":166,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-08-18",13.38,13.7,1.48,387900,{"date":2259,"open":2260,"high":1799,"low":2097,"close":2175,"change":1362,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2175},"2025-08-15",13.33,1.73,465100,{"date":2264,"open":1799,"high":2265,"low":1963,"close":2266,"change":2099,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-08-14",13.62,13.27,-2.21,285300,{"date":2270,"open":2271,"high":2255,"low":2272,"close":2273,"change":892,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-08-13",13.39,13.25,13.57,1.88,373100,{"date":2277,"open":2119,"high":2182,"low":2278,"close":2162,"change":1247,"percent_change":1577,"volume":2279,"transactions":9,"vwap":2162},"2025-08-12",12.97,289000,{"date":2281,"open":1966,"high":2282,"low":1667,"close":2021,"change":1062,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2021},"2025-08-11",12.92,3.96,416000,{"date":2286,"open":2047,"high":2014,"low":2287,"close":2288,"change":666,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-08",12.04,12.36,0.24,381700,{"date":2292,"open":2097,"high":2293,"low":1978,"close":1805,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1805},"2025-08-07",13.16,-0.72,-5.52,490500,{"date":2298,"open":2299,"high":2248,"low":2022,"close":2137,"change":388,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2137},"2025-08-06",13.61,-4.26,682200,{"date":2303,"open":1828,"high":2304,"low":1936,"close":2248,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2248},"2025-08-05",13.67,1.28,10.36,1127300,{"date":2309,"open":2145,"high":2310,"low":1965,"close":2039,"change":1594,"percent_change":2311,"volume":1837,"transactions":9,"vwap":2039},"2025-08-04",13.19,5.29,{"date":2313,"open":2314,"high":1881,"low":25,"close":1849,"change":1884,"percent_change":1885,"volume":2315,"transactions":9,"vwap":1849},"2025-08-01",11.67,293800,{"date":2317,"open":1938,"high":1841,"low":1909,"close":1882,"change":1659,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1882},"2025-07-31",0.59,288700,{"date":2321,"open":1938,"high":1958,"low":2061,"close":1895,"change":774,"percent_change":738,"volume":2319,"transactions":9,"vwap":1895},"2025-07-30",{"date":2323,"open":1952,"high":1938,"low":1889,"close":2035,"change":1752,"percent_change":1416,"volume":2324,"transactions":9,"vwap":2035},"2025-07-29",249300,{"date":2326,"open":2069,"high":1818,"low":1857,"close":1985,"change":356,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1985},"2025-07-28",-2.13,247300,{"date":2330,"open":2331,"high":2332,"low":2035,"close":1868,"change":614,"percent_change":1062,"volume":2333,"transactions":9,"vwap":1868},"2025-07-25",12.15,12.31,491300,{"date":2335,"open":2336,"high":2336,"low":1876,"close":1834,"change":878,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1834},"2025-07-24",12.75,-6.04,269500,{"date":2340,"open":2336,"high":2341,"low":2023,"close":2104,"change":892,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2104},"2025-07-23",13.06,1.97,302700,{"date":2345,"open":2047,"high":2015,"low":1868,"close":2346,"change":917,"percent_change":1829,"volume":2347,"transactions":9,"vwap":2346},"2025-07-22",12.66,251200,{"date":2349,"open":1959,"high":2014,"low":2051,"close":2046,"change":775,"percent_change":1744,"volume":2350,"transactions":9,"vwap":2046},"2025-07-21",130200,{"date":2352,"open":2353,"high":2354,"low":1925,"close":1966,"change":1836,"percent_change":1227,"volume":2355,"transactions":9,"vwap":1966},"2025-07-18",12.64,12.67,123900,{"date":2357,"open":1814,"high":2353,"low":2039,"close":1814,"change":1234,"percent_change":1292,"volume":2358,"transactions":9,"vwap":1814},"2025-07-17",208000,{"date":2360,"open":2003,"high":2354,"low":2361,"close":2362,"change":613,"percent_change":209,"volume":2363,"transactions":9,"vwap":2362},"2025-07-16",12.29,12.46,219100,{"date":2365,"open":2110,"high":2117,"low":1932,"close":1971,"change":1354,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1971},"2025-07-15",-3.42,183400,{"date":2369,"open":2118,"high":2119,"low":1978,"close":2111,"change":613,"percent_change":209,"volume":2370,"transactions":9,"vwap":2111},"2025-07-14",194000,{"date":2372,"open":2373,"high":2266,"low":1797,"close":2110,"change":1916,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2110},"2025-07-11",13.18,-3.67,214100,{"date":2377,"open":2293,"high":2378,"low":2341,"close":2379,"change":801,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-07-10",13.66,13.35,1.44,451900,{"date":2383,"open":2128,"high":2384,"low":2124,"close":2293,"change":655,"percent_change":173,"volume":2385,"transactions":9,"vwap":2293},"2025-07-09",13.21,446300,{"date":2387,"open":2388,"high":2389,"low":1812,"close":2156,"change":1489,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2156},"2025-07-08",12.76,13.28,2.84,565100,{"date":2393,"open":2346,"high":2105,"low":1932,"close":2354,"change":593,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2354},"2025-07-07",-0.94,205000,{"date":2397,"open":2007,"high":2282,"low":2093,"close":2398,"change":1504,"percent_change":231,"volume":2399,"transactions":9,"vwap":2398},"2025-07-03",12.79,137400,{"date":2401,"open":1667,"high":2112,"low":2069,"close":2353,"change":1489,"percent_change":624,"volume":2402,"transactions":9,"vwap":2353},"2025-07-02",281100,{"date":2404,"open":1897,"high":2009,"low":1897,"close":1828,"change":1576,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1828},"2025-07-01",5.23,593300,{"date":2408,"open":2409,"high":2061,"low":1977,"close":2314,"change":761,"percent_change":1029,"volume":2410,"transactions":9,"vwap":2314},"2025-06-30",11.59,275400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2409,"change":2250,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2409},"2025-06-27",11.38,11.71,11.29,2.57,878400,{"date":2419,"open":2420,"high":1890,"low":2421,"close":2422,"change":869,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-06-26",11.17,10.94,11.3,1.99,242800,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":593,"percent_change":1367,"volume":2430,"transactions":9,"vwap":2429},"2025-06-25",11.23,10.98,11.08,304800,{"date":2432,"open":2415,"high":2433,"low":2434,"close":2435,"change":1542,"percent_change":1346,"volume":2436,"transactions":9,"vwap":2435},"2025-06-24",11.42,10.55,11.2,344000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":604,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-06-23",11.03,11.14,10.56,11.1,-0.36,301100,{"date":2446,"open":2439,"high":2415,"low":2447,"close":2440,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2440},"2025-06-20",10.92,0.28,2.58,282100,{"date":2452,"open":2453,"high":2439,"low":2454,"close":2455,"change":1752,"percent_change":294,"volume":2456,"transactions":9,"vwap":2455},"2025-06-18",10.83,10.82,10.86,168400,{"date":2458,"open":2421,"high":2459,"low":2441,"close":2460,"change":697,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-06-17",11.22,10.88,-1.72,249500,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1247,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-06-16",10.78,11.09,10.74,11.07,4.43,202100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-06-13",10.87,10.96,10.46,10.6,-0.56,-5.02,287500,{"date":2481,"open":2482,"high":2415,"low":2483,"close":2484,"change":2016,"percent_change":1138,"volume":2485,"transactions":9,"vwap":2484},"2025-06-12",11.11,11.02,11.16,194200,{"date":2487,"open":2488,"high":1910,"low":2427,"close":2489,"change":995,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-06-11",11.48,11.24,-1.14,353100,{"date":2493,"open":2494,"high":2495,"low":2496,"close":25,"change":1111,"percent_change":1354,"volume":2497,"transactions":9,"vwap":25},"2025-06-10",11.43,11.53,11.33,327000,{"date":2499,"open":2468,"high":2500,"low":2439,"close":2433,"change":1188,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2433},"2025-06-09",11.54,4.01,324300,{"date":2504,"open":2505,"high":2489,"low":2506,"close":2428,"change":614,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2428},"2025-06-06",11,10.89,0.55,162400,{"date":2510,"open":2511,"high":2468,"low":2511,"close":2447,"change":1146,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2447},"2025-06-05",10.79,1.02,196200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":593,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-06-04",10.91,11.06,10.71,10.81,-1.1,296200,{"date":2523,"open":2434,"high":2524,"low":2434,"close":2525,"change":1292,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-06-03",10.97,10.93,3.8,199300,{"date":2529,"open":2530,"high":2434,"low":2531,"close":2532,"change":666,"percent_change":2250,"volume":2533,"transactions":9,"vwap":2532},"2025-06-02",10.49,10.28,10.53,246600,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":665,"percent_change":1542,"volume":2540,"transactions":9,"vwap":2539},"2025-05-30",10.48,10.7,10.38,10.5,276500,{"date":2542,"open":2476,"high":2543,"low":2544,"close":2530,"change":737,"percent_change":1648,"volume":2545,"transactions":9,"vwap":2530},"2025-05-29",10.67,10.44,207500,{"date":2547,"open":2548,"high":2549,"low":2475,"close":2441,"change":387,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2441},"2025-05-28",10.65,10.68,-1.4,265300,{"date":2553,"open":2554,"high":2474,"low":2554,"close":2518,"change":908,"percent_change":317,"volume":2555,"transactions":9,"vwap":2518},"2025-05-27",10.32,293100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1947,"percent_change":231,"volume":2562,"transactions":9,"vwap":2561},"2025-05-23",10.25,10.35,9.85,10.19,246800,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":1947,"percent_change":862,"volume":2568,"transactions":9,"vwap":2567},"2025-05-22",9.86,10.18,10.07,207800,{"date":2570,"open":2561,"high":2559,"low":2571,"close":2572,"change":1993,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-05-21",9.92,9.95,-3.96,244600,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2306,"change":356,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2306},"2025-05-20",10.51,10.59,10.27,-2.45,210800,{"date":2583,"open":2518,"high":2453,"low":2539,"close":2584,"change":934,"percent_change":1994,"volume":2585,"transactions":9,"vwap":2584},"2025-05-19",10.62,156700,{"date":2587,"open":2588,"high":2589,"low":2578,"close":2590,"change":1489,"percent_change":847,"volume":2591,"transactions":9,"vwap":2590},"2025-05-16",10.63,11.12,10.99,454700,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2588,"change":2016,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2588},"2025-05-15",10.72,10.76,10.39,-0.75,366600,{"date":2600,"open":2601,"high":2447,"low":2601,"close":2518,"change":209,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2518},"2025-05-14",10.52,1.52,408800,{"date":2605,"open":2606,"high":2511,"low":2607,"close":2434,"change":604,"percent_change":1178,"volume":2608,"transactions":9,"vwap":2434},"2025-05-13",10.64,10.17,234300,{"date":2610,"open":2611,"high":2517,"low":2612,"close":2578,"change":1504,"percent_change":2380,"volume":2613,"transactions":9,"vwap":2578},"2025-05-12",10.85,10.42,386000,{"date":2615,"open":2579,"high":2539,"low":2607,"close":2544,"change":801,"percent_change":1666,"volume":2616,"transactions":9,"vwap":2544},"2025-05-09",294200,{"date":2618,"open":2619,"high":2549,"low":2620,"close":2558,"change":1594,"percent_change":1800,"volume":2621,"transactions":9,"vwap":2558},"2025-05-08",9.74,9.63,617100,{"date":2623,"open":2624,"high":2625,"low":2624,"close":2620,"change":900,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2620},"2025-05-07",9.34,9.9,-2.92,421700,{"date":2629,"open":2630,"high":2525,"low":2631,"close":2571,"change":1020,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2571},"2025-05-06",10.24,9.56,8.77,846900,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2016,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-05-05",9.19,9.48,8.97,9.12,-0.87,297800,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2289,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-05-02",9.1,9.41,9.01,9.2,2.68,231200,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1947,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-05-01",8.94,9.08,8.9,8.96,1.36,181800,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":604,"percent_change":1169,"volume":2491,"transactions":9,"vwap":2663},"2025-04-30",8.75,9.05,8.61,8.84,{"date":2665,"open":2666,"high":2654,"low":2667,"close":2666,"change":666,"percent_change":2668,"volume":2079,"transactions":9,"vwap":2666},"2025-04-29",8.88,8.69,0.34,{"date":2670,"open":2638,"high":2671,"low":2672,"close":2673,"change":604,"percent_change":1169,"volume":2674,"transactions":9,"vwap":2673},"2025-04-28",9.04,8.71,8.85,160400,{"date":2676,"open":2677,"high":2678,"low":176,"close":2679,"change":665,"percent_change":1146,"volume":2680,"transactions":9,"vwap":2679},"2025-04-25",8.81,8.91,8.89,170000,{"date":2682,"open":2683,"high":2661,"low":2683,"close":2666,"change":761,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2666},"2025-04-24",8.73,0.91,280600,{"date":180,"open":2644,"high":2687,"low":2688,"close":2689,"change":2099,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},9.44,8.76,8.8,-3.3,350400]