[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LNSR":3,"homepage-market-summary":30,"stock-historical-LNSR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LNSR","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},"LENSAR, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","LENSAR Inc is a commercial-stage medical device company focused on designing, developing, and marketing a femtosecond laser system for the treatment of cataracts. The company Laser System incorporates a range of proprietary technologies designed to assist the surgeon in obtaining visual outcomes, efficiency, and reproducibility by providing imaging, simplified procedure planning, efficient design, and precision. Its product portfolio consists of the LENSAR Laser System with Streamline IV and IntelliAxis and its associated consumable components. Geographically, the company generates the majority of its revenue from the United States, followed by Europe, Asia (excluding South Korea), South Korea, and Other.","150","Orlando, FL",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.67,6.73,6.8508,6.75,-0.08,-1.19,51527.742069,703,6.737,12.94,4.95,85951.43871428286,21.5,1508,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":151},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,82,89],{"symbol":77,"name":78,"price":79,"change":26,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,2.12,"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":39,"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":39},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"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":39},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"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":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},14.31,88670,32364711.117285,-51.81,"2025-04-23",[182,183,192,202,211,221,232,241,251,260,270,279,288,296,306,317,326,336,345,356,365,374,383,391,402,411,420,429,437,446,454,463,471,481,491,500,508,516,527,537,547,558,569,578,587,596,605,615,622,630,639,648,656,665,672,681,687,692,700,708,715,722,729,735,742,749,755,760,764,769,776,782,788,794,798,803,810,815,819,822,826,830,835,839,845,850,853,859,863,868,873,875,880,884,889,893,897,903,908,913,918,922,927,933,939,945,949,953,959,964,969,975,981,986,991,996,1001,1006,1010,1015,1020,1024,1029,1033,1037,1041,1048,1052,1057,1061,1065,1070,1075,1080,1084,1088,1093,1098,1104,1110,1116,1124,1132,1141,1147,1153,1160,1168,1175,1182,1188,1192,1198,1204,1211,1217,1223,1230,1236,1243,1250,1255,1262,1268,1275,1281,1287,1293,1298,1303,1310,1315,1319,1323,1329,1333,1339,1345,1350,1354,1359,1364,1369,1375,1383,1389,1393,1399,1405,1410,1415,1420,1427,1433,1438,1444,1447,1450,1454,1458,1462,1469,1473,1479,1484,1490,1496,1500,1507,1512,1520,1527,1532,1539,1545,1552,1559,1566,1572,1578,1584,1592,1600,1606,1612,1620,1628,1635,1641,1647,1654,1659,1663,1668,1673,1678,1683,1687,1693,1698,1701,1706,1709,1714,1717,1721,1723,1729,1733,1737,1740,1743,1747,1751,1756,1759,1762,1766,1768,1772,1776,1781,1784,1791,1796,1800,1805,1809,1813,1816,1820,1824,1828,1831,1835,1838,1843,1846,1853,1859,1862,1870,1873,1879,1884,1890,1896,1901,1906,1912,1917,1923,1929,1934,1940,1944,1948,1955,1960,1965,1971,1974,1979,1986,1993,1998,2002,2006,2014,2017,2022,2027,2031,2037,2043,2049,2054,2057,2063,2067,2072,2075,2078,2082,2085,2088,2091,2095,2101,2104,2109,2113,2119,2122,2126,2131,2137,2142,2146,2151,2158,2163,2166,2174,2181,2186,2191,2197,2204,2211,2216,2220,2225,2233,2238,2243,2248,2251,2254,2258,2261,2264,2268,2272,2276],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":53,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",6.57,6.8688,6.5501,2.74,69842.064055,780,6.7559,{"date":193,"open":194,"high":195,"low":196,"close":185,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",6.58,6.8,6.5,-0.02,-0.3,40939.103595,1228,6.6608,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",6.95,6.59,-0.31,-4.49,35703.20841,842,6.7772,{"date":212,"open":213,"high":204,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",6.85,6.78,6.9,0.02,0.29,25847.5299,653,6.8638,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",6.92,6.97,6.79,6.88,-0.04,-0.58,34769.954196,708,6.8723,{"date":233,"open":234,"high":235,"low":223,"close":223,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",7.06,7.15,-0.155,-2.19,22797.1149,771,7.0165,{"date":242,"open":235,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",7.17,6.98,7.075,-0.075,-1.05,17632.8929,587,7.0509,{"date":252,"open":253,"high":253,"low":254,"close":235,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",7.26,6.975,-0.1,-1.38,28275.250706,991,7.0482,{"date":261,"open":262,"high":263,"low":235,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",7.24,7.3,7.25,0.04,0.55,29192.8929,614,7.2159,{"date":271,"open":234,"high":264,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",6.99,7.21,0.14,1.98,70452.423173,1058,7.1434,{"date":280,"open":281,"high":282,"low":215,"close":283,"change":197,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",7,7.23,7.07,-0.28,124412.635029,1082,7.0167,{"date":289,"open":290,"high":290,"low":215,"close":291,"change":292,"percent_change":274,"volume":293,"transactions":294,"vwap":295},"2026-09-17",7.19,7.09,0.01,58836.712593,1300,7.0511,{"date":297,"open":298,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",7.5,7.77,7.08,-0.56,-7.33,101283.558799,1480,7.3578,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",7.83,7.92,7.55,7.64,-0.17,-2.18,91476.437216,1936,7.6768,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":72,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",7.68,7.97,7.81,2.76,64570.364449,1614,7.8509,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",8.12,8.18,7.6,-0.45,-5.59,82336.067674,1312,7.7486,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",8.435,8.05,-0.26,-3.13,70628.9199,1368,8.2088,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",8.55,8.6,8.25,8.31,-0.29,-3.37,68925.868916,1592,8.3251,{"date":357,"open":358,"high":359,"low":360,"close":348,"change":216,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",8.58,8.7303,8.5,0.23,108627.388035,2108,8.6078,{"date":366,"open":367,"high":368,"low":367,"close":358,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",8.26,8.725,0.33,4,113273.893491,1598,8.5442,{"date":375,"open":360,"high":376,"low":377,"close":349,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",8.54,8.21,-0.25,-2.94,117521.692466,2552,8.3019,{"date":384,"open":385,"high":386,"low":387,"close":360,"change":265,"percent_change":388,"volume":389,"transactions":390,"vwap":376},"2026-09-02",8.52,8.68,8.42,0.47,37611.659522,1075,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",8.44,8.56,8.4,8.46,0.07,0.83,60478.10163,1429,8.467,{"date":403,"open":404,"high":405,"low":367,"close":406,"change":130,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",8.32,8.535,8.39,1.08,82491.38332,1362,8.4224,{"date":412,"open":385,"high":385,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",8.23,8.3,-0.16,-1.89,142330.060241,2509,8.328,{"date":421,"open":422,"high":423,"low":395,"close":396,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",8.605,8.685,-0.19,-2.2,97404.692887,1531,8.488,{"date":430,"open":431,"high":431,"low":376,"close":432,"change":351,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",8.94,8.65,-3.24,71518.9965,906,8.6883,{"date":438,"open":439,"high":440,"low":441,"close":431,"change":351,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",9.17,9.25,8.85,-3.14,92488.667953,1231,9.0057,{"date":447,"open":448,"high":440,"low":376,"close":449,"change":266,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",8.7,9.23,6.34,172025.477884,2434,8.9154,{"date":455,"open":456,"high":448,"low":457,"close":386,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",8.51,8.4201,0.24,2.84,167315.896021,2493,8.5571,{"date":464,"open":465,"high":466,"low":349,"close":393,"change":284,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",8.71,8.72,-3.21,137432.61413,1869,8.4491,{"date":472,"open":473,"high":474,"low":475,"close":466,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",8.19,8.74,8.01,0.53,6.47,160952.343978,1957,8.5452,{"date":482,"open":483,"high":484,"low":485,"close":473,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",8.09,8.41,8.0822,0.1,1.24,220382.517245,2307,8.219,{"date":492,"open":493,"high":414,"low":494,"close":483,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",8.2,7.99,-0.11,-1.34,89134.013829,1372,8.1258,{"date":501,"open":502,"high":474,"low":483,"close":493,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",8.718,-0.07,-0.85,263459.004771,3083,8.3446,{"date":509,"open":298,"high":432,"low":510,"close":511,"change":275,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",7.4312,8.27,31.48,2308869.974691,31373,7.8261,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",6.09,6.45,6.05,6.29,0.26,4.31,59250.4933,755,6.2721,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":292,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",5.95,6.11,5.9,6.03,0.17,44969.702763,409,6.0361,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":197,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",5.96,6.18,5.88,6.02,-0.33,77697.69465,749,6.0383,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",5.79,6.08,5.635,6.04,0.305,5.32,45973.84891,837,5.9227,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",5.78,5.8299,5.5204,5.735,-0.095,-1.63,21714.1502,317,5.7345,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",5.55,5.83,0.25,4.48,14877.853069,284,5.7156,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":166,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",5.38,5.66,5.58,3.72,47560.477391,727,5.5325,{"date":588,"open":589,"high":590,"low":589,"close":580,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",5.08,5.48,0.37,7.39,46835.13905,464,5.2765,{"date":597,"open":598,"high":599,"low":26,"close":600,"change":415,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",5.19,5.22,5.01,-3.09,109908.5438,710,5.0276,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":20,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",5.2,5.29,5.15,5.17,-1.52,28637.775615,377,5.2028,{"date":616,"open":608,"high":617,"low":607,"close":618,"change":255,"percent_change":619,"volume":620,"transactions":585,"vwap":621},"2026-07-29",5.35,5.25,-1.87,43557.235204,5.2428,{"date":623,"open":624,"high":625,"low":624,"close":617,"change":197,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",5.31,5.42,-0.37,28482.061617,472,5.3593,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",5.57,5.37,-0.23,-4.11,49278.523273,578,5.4524,{"date":640,"open":641,"high":531,"low":642,"close":643,"change":415,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",5.7,5.5407,5.6,-2.78,74410.1269,931,5.6531,{"date":649,"open":650,"high":572,"low":651,"close":652,"change":292,"percent_change":533,"volume":653,"transactions":654,"vwap":655},"2026-07-23",5.69,5.45,5.76,45483.230284,620,5.6838,{"date":657,"open":560,"high":658,"low":659,"close":660,"change":661,"percent_change":312,"volume":662,"transactions":663,"vwap":664},"2026-07-22",5.8,5.72,5.75,-0.01,17920.281084,450,5.7546,{"date":666,"open":667,"high":560,"low":668,"close":652,"change":292,"percent_change":533,"volume":669,"transactions":670,"vwap":671},"2026-07-21",5.74,5.73014,3607.9019,130,5.7505,{"date":673,"open":667,"high":674,"low":675,"close":660,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",5.82,5.71,-0.05,-0.86,12476.958301,255,5.749,{"date":682,"open":683,"high":674,"low":683,"close":658,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":658},"2026-07-17",5.64,0.13,2.29,18500,{"date":688,"open":650,"high":667,"low":689,"close":689,"change":690,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-16",5.67,0,18800,{"date":693,"open":694,"high":695,"low":696,"close":689,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":689},"2026-07-15",5.77,5.806,5.65,-0.09,-1.56,13800,{"date":701,"open":702,"high":703,"low":704,"close":652,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":652},"2026-07-14",5.89,5.91,5.68,-0.06,-1.03,32900,{"date":709,"open":710,"high":711,"low":712,"close":674,"change":424,"percent_change":713,"volume":714,"transactions":9,"vwap":674},"2026-07-13",5.97,6.168,5.805,-3.16,19900,{"date":716,"open":717,"high":518,"low":529,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-10",6,6.01,0.08,1.35,14200,{"date":723,"open":724,"high":725,"low":702,"close":726,"change":503,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-09",6.135,6.2,5.93,-1.17,26000,{"date":730,"open":518,"high":731,"low":531,"close":717,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":717},"2026-07-08",6.19,-0.13,-2.12,34300,{"date":736,"open":737,"high":738,"low":518,"close":739,"change":705,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-07",6.24,6.31,6.13,-0.97,37000,{"date":743,"open":744,"high":745,"low":532,"close":731,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":731},"2026-07-06",6.43,6.44,-0.21,-3.28,48300,{"date":750,"open":674,"high":751,"low":694,"close":752,"change":100,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-02",6.42,6.4,9.59,130500,{"date":756,"open":659,"high":757,"low":581,"close":757,"change":684,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-01",5.84,2.28,86700,{"date":761,"open":675,"high":560,"low":762,"close":675,"change":661,"percent_change":312,"volume":763,"transactions":9,"vwap":675},"2026-06-30",5.62,71000,{"date":765,"open":660,"high":766,"low":683,"close":659,"change":130,"percent_change":767,"volume":768,"transactions":9,"vwap":659},"2026-06-29",5.85,1.6,131600,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-26",6.1,5.63,-0.51,-8.31,1160800,{"date":777,"open":518,"high":778,"low":658,"close":779,"change":719,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-25",6.15,6.14,1.32,85000,{"date":783,"open":652,"high":731,"low":696,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-24",6.06,0.34,5.94,132300,{"date":789,"open":790,"high":560,"low":582,"close":659,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":659},"2026-06-23",5.59,0.06,1.06,27400,{"date":795,"open":659,"high":726,"low":643,"close":581,"change":20,"percent_change":796,"volume":797,"transactions":9,"vwap":581},"2026-06-22",-1.39,67300,{"date":799,"open":800,"high":751,"low":689,"close":667,"change":801,"percent_change":774,"volume":802,"transactions":9,"vwap":667},"2026-06-18",6.3,-0.52,104800,{"date":804,"open":805,"high":477,"low":806,"close":807,"change":719,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-17",6.16,6.114,6.26,1.29,54200,{"date":811,"open":675,"high":737,"low":696,"close":540,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":540},"2026-06-16",0.46,8.04,50600,{"date":816,"open":694,"high":702,"low":790,"close":659,"change":255,"percent_change":817,"volume":818,"transactions":9,"vwap":659},"2026-06-15",-1.72,58500,{"date":820,"open":652,"high":702,"low":652,"close":674,"change":690,"percent_change":690,"volume":821,"transactions":9,"vwap":674},"2026-06-12",28000,{"date":823,"open":689,"high":541,"low":772,"close":674,"change":274,"percent_change":824,"volume":825,"transactions":9,"vwap":674},"2026-06-11",2.46,54800,{"date":827,"open":683,"high":667,"low":762,"close":704,"change":661,"percent_change":828,"volume":829,"transactions":9,"vwap":704},"2026-06-10",-0.18,40000,{"date":831,"open":582,"high":650,"low":832,"close":650,"change":130,"percent_change":833,"volume":834,"transactions":9,"vwap":650},"2026-06-09",5.5,1.61,22400,{"date":836,"open":571,"high":689,"low":837,"close":643,"change":690,"percent_change":690,"volume":838,"transactions":9,"vwap":643},"2026-06-08",5.52,28600,{"date":840,"open":841,"high":842,"low":832,"close":643,"change":197,"percent_change":843,"volume":844,"transactions":9,"vwap":643},"2026-06-05",5.56,5.73,-0.36,47400,{"date":846,"open":667,"high":660,"low":837,"close":762,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":762},"2026-06-04",-0.12,-2.09,40700,{"date":851,"open":581,"high":531,"low":683,"close":667,"change":690,"percent_change":690,"volume":852,"transactions":9,"vwap":667},"2026-06-03",52700,{"date":854,"open":689,"high":855,"low":856,"close":667,"change":397,"percent_change":857,"volume":858,"transactions":9,"vwap":667},"2026-06-02",5.765,5.61,1.23,45500,{"date":860,"open":549,"high":529,"low":762,"close":689,"change":732,"percent_change":861,"volume":862,"transactions":9,"vwap":689},"2026-06-01",-2.24,44600,{"date":864,"open":717,"high":717,"low":660,"close":658,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":658},"2026-05-29",-0.2,-3.33,39100,{"date":869,"open":870,"high":717,"low":712,"close":717,"change":274,"percent_change":871,"volume":872,"transactions":9,"vwap":717},"2026-05-28",5.86,2.39,38600,{"date":874,"open":784,"high":530,"low":870,"close":870,"change":424,"percent_change":442,"volume":821,"transactions":9,"vwap":870},"2026-05-27",{"date":876,"open":771,"high":771,"low":877,"close":520,"change":227,"percent_change":878,"volume":879,"transactions":9,"vwap":520},"2026-05-26",5.92,-0.66,28100,{"date":881,"open":529,"high":518,"low":529,"close":518,"change":274,"percent_change":882,"volume":883,"transactions":9,"vwap":518},"2026-05-22",2.35,45000,{"date":885,"open":572,"high":886,"low":572,"close":529,"change":397,"percent_change":887,"volume":888,"transactions":9,"vwap":529},"2026-05-21",6.12,1.19,58800,{"date":890,"open":549,"high":877,"low":560,"close":541,"change":719,"percent_change":891,"volume":892,"transactions":9,"vwap":541},"2026-05-20",1.38,51900,{"date":894,"open":762,"high":702,"low":762,"close":658,"change":533,"percent_change":895,"volume":896,"transactions":9,"vwap":658},"2026-05-19",3.02,76500,{"date":898,"open":899,"high":900,"low":837,"close":772,"change":130,"percent_change":901,"volume":902,"transactions":9,"vwap":772},"2026-05-18",5.53,5.745,1.62,54100,{"date":904,"open":667,"high":541,"low":837,"close":905,"change":351,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-15",5.54,-4.97,42100,{"date":909,"open":694,"high":739,"low":910,"close":572,"change":791,"percent_change":911,"volume":912,"transactions":9,"vwap":572},"2026-05-14",5.593,1.04,60400,{"date":914,"open":915,"high":529,"low":916,"close":694,"change":495,"percent_change":619,"volume":917,"transactions":9,"vwap":694},"2026-05-13",5.81,5.638,67100,{"date":919,"open":659,"high":529,"low":641,"close":541,"change":486,"percent_change":920,"volume":921,"transactions":9,"vwap":541},"2026-05-12",1.73,63400,{"date":923,"open":924,"high":784,"low":924,"close":560,"change":274,"percent_change":925,"volume":926,"transactions":9,"vwap":560},"2026-05-11",5.51,2.48,86500,{"date":928,"open":929,"high":539,"low":599,"close":683,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":683},"2026-05-08",5.23,0.41,7.84,153800,{"date":934,"open":580,"high":935,"low":936,"close":929,"change":236,"percent_change":937,"volume":938,"transactions":9,"vwap":929},"2026-05-07",5.44,5.18,-2.88,55800,{"date":940,"open":590,"high":571,"low":941,"close":942,"change":564,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-06",5.26,5.385,-1.73,52100,{"date":946,"open":905,"high":704,"low":625,"close":590,"change":20,"percent_change":947,"volume":948,"transactions":9,"vwap":590},"2026-05-05",-1.44,27800,{"date":950,"open":899,"high":560,"low":618,"close":841,"change":676,"percent_change":951,"volume":952,"transactions":9,"vwap":841},"2026-05-04",-0.89,48500,{"date":954,"open":955,"high":658,"low":936,"close":856,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":856},"2026-05-01",5.27,0.38,7.27,78600,{"date":960,"open":961,"high":962,"low":599,"close":929,"change":415,"percent_change":963,"volume":938,"transactions":9,"vwap":929},"2026-04-30",5.33,5.475,-2.97,{"date":965,"open":608,"high":625,"low":607,"close":966,"change":265,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-29",5.39,0.75,79400,{"date":970,"open":971,"high":972,"low":971,"close":617,"change":274,"percent_change":973,"volume":974,"transactions":9,"vwap":617},"2026-04-28",5.21,5.46,2.69,50500,{"date":976,"open":977,"high":599,"low":977,"close":971,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":971},"2026-04-27",5.06,0.12,2.36,46700,{"date":982,"open":598,"high":608,"low":589,"close":983,"change":312,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-24",5.09,-3.23,44400,{"date":987,"open":988,"high":988,"low":598,"close":941,"change":828,"percent_change":989,"volume":990,"transactions":9,"vwap":941},"2026-04-23",5.49,-3.31,78500,{"date":992,"open":993,"high":643,"low":942,"close":935,"change":130,"percent_change":994,"volume":995,"transactions":9,"vwap":935},"2026-04-22",5.4,1.68,108700,{"date":997,"open":841,"high":998,"low":617,"close":617,"change":865,"percent_change":999,"volume":1000,"transactions":9,"vwap":617},"2026-04-21",5.695,-3.6,84000,{"date":1002,"open":541,"high":786,"low":590,"close":571,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":571},"2026-04-20",-0.38,-6.41,144200,{"date":1007,"open":757,"high":518,"low":658,"close":726,"change":684,"percent_change":1008,"volume":1009,"transactions":9,"vwap":726},"2026-04-17",2.24,57900,{"date":1011,"open":530,"high":1012,"low":658,"close":658,"change":331,"percent_change":1013,"volume":1014,"transactions":9,"vwap":658},"2026-04-16",6.27,-7.2,144500,{"date":1016,"open":542,"high":807,"low":542,"close":1017,"change":72,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-15",6.25,3.48,117400,{"date":1021,"open":784,"high":778,"low":531,"close":552,"change":978,"percent_change":1022,"volume":1023,"transactions":9,"vwap":552},"2026-04-14",2.03,92700,{"date":1025,"open":581,"high":717,"low":790,"close":877,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":877},"2026-04-13",0.22,3.86,64700,{"date":1030,"open":988,"high":641,"low":651,"close":641,"change":458,"percent_change":1031,"volume":1032,"transactions":9,"vwap":641},"2026-04-10",4.4,46100,{"date":1034,"open":832,"high":689,"low":961,"close":972,"change":503,"percent_change":1035,"volume":1036,"transactions":9,"vwap":972},"2026-04-09",-1.27,104900,{"date":1038,"open":842,"high":658,"low":924,"close":899,"change":255,"percent_change":1039,"volume":1040,"transactions":9,"vwap":899},"2026-04-08",-1.78,67700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":772,"change":340,"percent_change":1046,"volume":1047,"transactions":9,"vwap":772},"2026-04-07",5.87,5.908,5.532,-4.41,93200,{"date":1049,"open":518,"high":518,"low":766,"close":702,"change":312,"percent_change":1050,"volume":1051,"transactions":9,"vwap":702},"2026-04-06",-2.81,99900,{"date":1053,"open":1054,"high":779,"low":702,"close":784,"change":130,"percent_change":1055,"volume":1056,"transactions":9,"vwap":784},"2026-04-02",5.99,1.51,64600,{"date":1058,"open":521,"high":1059,"low":710,"close":710,"change":292,"percent_change":533,"volume":1060,"transactions":9,"vwap":710},"2026-04-01",6.295,167600,{"date":1062,"open":717,"high":196,"low":658,"close":539,"change":130,"percent_change":1063,"volume":1064,"transactions":9,"vwap":539},"2026-03-31",1.53,218500,{"date":1066,"open":725,"high":1067,"low":915,"close":1043,"change":865,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1043},"2026-03-30",6.32,-3.29,171800,{"date":1071,"open":651,"high":731,"low":617,"close":1072,"change":266,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-27",6.07,9.96,317000,{"date":1076,"open":571,"high":1077,"low":832,"close":837,"change":705,"percent_change":1078,"volume":1079,"transactions":9,"vwap":837},"2026-03-26",5.645,-1.08,65400,{"date":1081,"open":841,"high":650,"low":924,"close":582,"change":216,"percent_change":1082,"volume":1083,"transactions":9,"vwap":582},"2026-03-25",0.36,74300,{"date":1085,"open":532,"high":552,"low":837,"close":841,"change":773,"percent_change":1086,"volume":1087,"transactions":9,"vwap":841},"2026-03-24",-8.4,177400,{"date":1089,"open":786,"high":731,"low":674,"close":1072,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1072},"2026-03-23",0.16,2.71,105700,{"date":1094,"open":1072,"high":725,"low":1095,"close":703,"change":865,"percent_change":1096,"volume":1097,"transactions":9,"vwap":703},"2026-03-20",5.825,-3.27,300300,{"date":1099,"open":205,"high":1100,"low":877,"close":530,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":530},"2026-03-19",6.7,-0.47,-7.14,367700,{"date":1105,"open":253,"high":1106,"low":1107,"close":194,"change":206,"percent_change":1108,"volume":1109,"transactions":9,"vwap":194},"2026-03-18",7.305,6.555,-4.5,457100,{"date":1111,"open":1112,"high":298,"low":1100,"close":1113,"change":352,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-17",7.475,6.89,-32.85,1467500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":930,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-16",9.75,10.54,9.1,10.26,4.16,227200,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-13",11.7,9.51,9.85,-1.825,-15.63,259000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-12",11.69,11.74,11.58,11.675,-0.115,-0.98,57400,{"date":1142,"open":1134,"high":1143,"low":1134,"close":1144,"change":486,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-11",11.805,11.79,0.86,14700,{"date":1148,"open":1149,"high":1150,"low":1134,"close":1134,"change":865,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1134},"2026-03-10",11.77,11.99,-1.68,19600,{"date":1154,"open":1155,"high":1156,"low":1134,"close":1157,"change":130,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-09",11.76,11.96,11.89,0.76,24400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-06",12.03,12.148,11.8,-0.41,-3.36,29400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":216,"percent_change":1090,"volume":1174,"transactions":9,"vwap":1173},"2026-03-05",12.05,12.23,11.935,12.21,52600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":274,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-04",12.17,12.19,11.95,1.16,20600,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1170,"change":791,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1170},"2026-03-03",11.87,12.1,0.5,34500,{"date":1189,"open":1164,"high":1190,"low":1155,"close":1150,"change":216,"percent_change":533,"volume":1191,"transactions":9,"vwap":1150},"2026-03-02",12.199,33700,{"date":1193,"open":1155,"high":1185,"low":1155,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-02-27",11.97,0.11,0.93,62800,{"date":1199,"open":1200,"high":1170,"low":1134,"close":1201,"change":284,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-26",11.93,11.86,-2.31,32600,{"date":1205,"open":1200,"high":1206,"low":1126,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-02-25",12.15,12.14,0.19,1.59,68500,{"date":1212,"open":1157,"high":1213,"low":1214,"close":1179,"change":522,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1179},"2026-02-24",12.025,11.795,2.22,23700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1134,"change":690,"percent_change":690,"volume":1222,"transactions":9,"vwap":1134},"2026-02-23",11.73,11.83,11.53,23800,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1134,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1134},"2026-02-20",11.33,12,0.31,2.72,57600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":791,"percent_change":476,"volume":1235,"transactions":9,"vwap":1233},"2026-02-19",11.3,11.38,11.11,22200,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":140,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-18",11.9,11.315,11.32,-2.92,39800,{"date":1244,"open":1245,"high":1245,"low":1225,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-17",12.3,11.66,-0.57,-4.66,126000,{"date":1251,"open":1252,"high":1253,"low":1206,"close":1171,"change":495,"percent_change":951,"volume":1254,"transactions":9,"vwap":1171},"2026-02-13",12.355,12.465,30700,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":20,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-12",12.52,12.2,12.34,-0.64,29800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1266,"change":661,"percent_change":20,"volume":1267,"transactions":9,"vwap":1266},"2026-02-11",12.45,12.545,12.42,18200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1270,"change":265,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1270},"2026-02-10",12.43,12.611,12.4,0.32,24100,{"date":1276,"open":1170,"high":1277,"low":1170,"close":1278,"change":1227,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-09",12.455,12.39,2.57,27900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1285,"change":865,"percent_change":565,"volume":1286,"transactions":9,"vwap":1285},"2026-02-06",12.31,12.41,12.08,66400,{"date":1288,"open":1173,"high":1289,"low":1173,"close":1290,"change":397,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-05",12.66,12.28,0.57,113500,{"date":1294,"open":1272,"high":1295,"low":1206,"close":1173,"change":746,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1173},"2026-02-04",12.435,-1.69,45600,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1266,"change":198,"percent_change":1302,"volume":879,"transactions":9,"vwap":1266},"2026-02-03",12.67,12.33,-2.36,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":661,"percent_change":20,"volume":1309,"transactions":9,"vwap":1308},"2026-02-02",12.61,12.73,12.59,12.72,26800,{"date":1311,"open":1245,"high":25,"low":1173,"close":1306,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1306},"2026-01-30",0.43,3.5,77000,{"date":1316,"open":1270,"high":1317,"low":1173,"close":1245,"change":828,"percent_change":947,"volume":1318,"transactions":9,"vwap":1245},"2026-01-29",12.49,16500,{"date":1320,"open":1264,"high":1305,"low":1245,"close":1321,"change":690,"percent_change":690,"volume":1322,"transactions":9,"vwap":1321},"2026-01-28",12.48,17700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1321,"change":415,"percent_change":1035,"volume":1328,"transactions":9,"vwap":1321},"2026-01-27",12.64,12.85,12.32,55300,{"date":1330,"open":1272,"high":1331,"low":1272,"close":1325,"change":684,"percent_change":911,"volume":1332,"transactions":9,"vwap":1325},"2026-01-26",12.71,32300,{"date":1334,"open":1301,"high":1307,"low":1335,"close":1336,"change":274,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-01-23",12.118,12.51,1.13,48900,{"date":1340,"open":1259,"high":1266,"low":1341,"close":1342,"change":791,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-22",12.27,12.37,0.49,25600,{"date":1346,"open":1226,"high":1301,"low":1347,"close":1283,"change":1227,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1283},"2026-01-21",11.94,2.58,28700,{"date":1351,"open":1201,"high":1162,"low":1201,"close":1226,"change":486,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1226},"2026-01-20",0.84,18000,{"date":1355,"open":1184,"high":1356,"low":1184,"close":1238,"change":697,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1238},"2026-01-16",12.09,-0.75,26500,{"date":1360,"open":1157,"high":1150,"low":1361,"close":1150,"change":978,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1150},"2026-01-15",11.81,1.01,23400,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1184,"change":274,"percent_change":887,"volume":1368,"transactions":9,"vwap":1184},"2026-01-14",11.67,11.91,14400,{"date":1370,"open":1371,"high":1156,"low":1372,"close":1219,"change":1208,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1219},"2026-01-13",11.738,11.585,1.65,19100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":340,"volume":1382,"transactions":9,"vwap":1380},"2026-01-12",11.6,11.695,11.48,11.54,-0.03,25300,{"date":1384,"open":1385,"high":1184,"low":1386,"close":1387,"change":255,"percent_change":677,"volume":1388,"transactions":9,"vwap":1387},"2026-01-09",11.56,11.5,11.57,30000,{"date":1390,"open":1386,"high":1162,"low":1386,"close":1366,"change":274,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1366},"2026-01-08",1.21,68300,{"date":1394,"open":1395,"high":1246,"low":1396,"close":1221,"change":719,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1221},"2026-01-07",11.45,11.34,0.7,20500,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1395,"change":1026,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1395},"2026-01-06",11.23,11.52,1.96,40800,{"date":1406,"open":1387,"high":1407,"low":1408,"close":1401,"change":1003,"percent_change":1096,"volume":1409,"transactions":9,"vwap":1401},"2026-01-05",11.723,11.185,63800,{"date":1411,"open":1126,"high":1361,"low":1412,"close":1413,"change":197,"percent_change":312,"volume":1414,"transactions":9,"vwap":1413},"2026-01-02",11.536,11.61,30200,{"date":1416,"open":1377,"high":1417,"low":1377,"close":1418,"change":690,"percent_change":690,"volume":1419,"transactions":9,"vwap":1418},"2025-12-31",11.791,11.63,25700,{"date":1421,"open":1422,"high":1423,"low":1418,"close":1418,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1418},"2025-12-30",11.967,11.968,-0.22,-1.86,37800,{"date":1428,"open":1206,"high":1178,"low":1429,"close":1430,"change":255,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-29",11.75,11.85,-0.84,25100,{"date":1434,"open":1435,"high":1435,"low":1179,"close":1179,"change":705,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1179},"2025-12-26",12.154,-0.5,17600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1442,"change":661,"percent_change":20,"volume":1443,"transactions":9,"vwap":1442},"2025-12-24",12.045,12.13,12.01,20900,{"date":1445,"open":1226,"high":1258,"low":1150,"close":1446,"change":1381,"percent_change":378,"volume":1191,"transactions":9,"vwap":1446},"2025-12-23",12.02,{"date":1448,"open":1150,"high":1258,"low":1347,"close":1170,"change":265,"percent_change":369,"volume":1449,"transactions":9,"vwap":1170},"2025-12-22",41000,{"date":1451,"open":1442,"high":1206,"low":1452,"close":1442,"change":690,"percent_change":690,"volume":1453,"transactions":9,"vwap":1442},"2025-12-19",11.84,88300,{"date":1455,"open":1150,"high":1456,"low":1149,"close":1442,"change":719,"percent_change":156,"volume":1457,"transactions":9,"vwap":1442},"2025-12-18",12.18,75500,{"date":1459,"open":1285,"high":1456,"low":1460,"close":1200,"change":732,"percent_change":1078,"volume":1461,"transactions":9,"vwap":1200},"2025-12-17",11.809,56000,{"date":1463,"open":1464,"high":1185,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":948,"transactions":9,"vwap":1466},"2025-12-16",11.715,11.575,12.06,0.54,4.69,{"date":1470,"open":1386,"high":1219,"low":1471,"close":1402,"change":292,"percent_change":130,"volume":1472,"transactions":9,"vwap":1402},"2025-12-15",11.46,66500,{"date":1474,"open":1475,"high":1134,"low":1476,"close":1477,"change":292,"percent_change":130,"volume":1478,"transactions":9,"vwap":1477},"2025-12-12",11.59,11.39,11.51,58700,{"date":1480,"open":1481,"high":1475,"low":1476,"close":1386,"change":676,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1386},"2025-12-11",11.49,-0.43,46600,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":522,"percent_change":1489,"volume":862,"transactions":9,"vwap":1488},"2025-12-10",11.22,11.625,11.55,2.3,{"date":1491,"open":1492,"high":1493,"low":1234,"close":1494,"change":486,"percent_change":1495,"volume":1261,"transactions":9,"vwap":1494},"2025-12-09",11.19,11.491,11.29,0.89,{"date":1497,"open":1492,"high":1494,"low":1498,"close":1492,"change":661,"percent_change":697,"volume":1499,"transactions":9,"vwap":1492},"2025-12-08",11,25000,{"date":1501,"open":1502,"high":1387,"low":1503,"close":1504,"change":424,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-05",11.44,11.1,11.2,-1.67,74700,{"date":1508,"open":1119,"high":1488,"low":1509,"close":1476,"change":1510,"percent_change":358,"volume":1511,"transactions":9,"vwap":1476},"2025-12-04",10.42,0.9,108400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1026,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-12-03",10.25,10.575,10.147,10.49,2.14,72200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":216,"percent_change":166,"volume":1526,"transactions":9,"vwap":1525},"2025-12-02",10.28,10.35,10.135,10.27,17800,{"date":1528,"open":1529,"high":1530,"low":1514,"close":1514,"change":397,"percent_change":1531,"volume":1216,"transactions":9,"vwap":1514},"2025-12-01",10.39,10.43,0.69,{"date":1533,"open":1530,"high":1534,"low":1535,"close":1536,"change":312,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-28",10.48,10.09,10.18,-1.64,24300,{"date":1540,"open":1541,"high":1530,"low":1542,"close":1523,"change":369,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1523},"2025-11-26",9.98,9.97,3.29,45900,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":812,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-11-25",9.57,10.24,10.02,4.81,59700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":862,"transactions":9,"vwap":1556},"2025-11-24",9.77,9.81,9.56,-0.27,-2.75,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":684,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-11-21",9.69,9.95,9.83,1.34,32200,{"date":1567,"open":1536,"high":1522,"low":1568,"close":1569,"change":140,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-11-20",9.67,9.7,-3.39,57500,{"date":1573,"open":1562,"high":1574,"low":1575,"close":1576,"change":397,"percent_change":1397,"volume":1577,"transactions":9,"vwap":1576},"2025-11-19",10.165,9.912,10.04,36600,{"date":1579,"open":1580,"high":1581,"low":1118,"close":1542,"change":1195,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1542},"2025-11-18",9.89,10.06,1.12,64900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":378,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-11-17",10.12,10.3,9.46,9.86,-2.47,111900,{"date":1593,"open":1594,"high":1534,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-11-14",10.31,10.1,10.11,-0.14,-1.37,46000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1514,"change":415,"percent_change":1605,"volume":1174,"transactions":9,"vwap":1514},"2025-11-13",10.41,10.425,10.22,-1.54,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1602,"change":227,"percent_change":1003,"volume":1611,"transactions":9,"vwap":1602},"2025-11-12",10.52,10.55,10.34,90000,{"date":1613,"open":1121,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-11-11",10.719,10.16,10.45,0.28,2.75,78900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1482,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-11-10",10.65,10.89,9.84,10.17,-4.06,207800,{"date":1629,"open":1502,"high":1630,"low":1631,"close":1632,"change":1431,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-07",11.541,10.53,10.6,-7.34,164700,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1502,"change":1078,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1502},"2025-11-06",12.395,11.37,-8.63,279200,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1257,"change":1082,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1257},"2025-11-05",12.11,12.6,2.96,22100,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":140,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-04",12.475,12.12,12.16,-2.72,31100,{"date":1655,"open":1259,"high":1308,"low":1206,"close":1656,"change":166,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-03",12.5,1.63,38000,{"date":1660,"open":1226,"high":1266,"low":1226,"close":1245,"change":573,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1245},"2025-10-31",2.07,49700,{"date":1664,"open":1430,"high":1170,"low":1430,"close":1170,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1170},"2025-10-30",0.15,1.26,31800,{"date":1669,"open":1201,"high":1441,"low":1670,"close":1238,"change":1671,"percent_change":573,"volume":1672,"transactions":9,"vwap":1238},"2025-10-29",11.851,0.03,36400,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1184,"change":292,"percent_change":719,"volume":1677,"transactions":9,"vwap":1184},"2025-10-28",11.958,11.725,46900,{"date":1679,"open":1194,"high":1226,"low":1680,"close":1201,"change":495,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1201},"2025-10-27",11.845,-0.92,38100,{"date":1684,"open":1456,"high":1685,"low":1347,"close":1194,"change":661,"percent_change":20,"volume":1686,"transactions":9,"vwap":1194},"2025-10-24",12.26,46800,{"date":1688,"open":1173,"high":1689,"low":1347,"close":1690,"change":87,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-10-23",12.263,11.98,-1.96,34400,{"date":1694,"open":1206,"high":1283,"low":1695,"close":1696,"change":227,"percent_change":543,"volume":1697,"transactions":9,"vwap":1696},"2025-10-22",12.145,12.22,66200,{"date":1699,"open":1696,"high":1327,"low":1207,"close":1685,"change":197,"percent_change":415,"volume":1700,"transactions":9,"vwap":1685},"2025-10-21",61600,{"date":1702,"open":1703,"high":1245,"low":1703,"close":1290,"change":1312,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1290},"2025-10-20",11.88,3.63,58000,{"date":1707,"open":1149,"high":1150,"low":1149,"close":1430,"change":1671,"percent_change":573,"volume":1708,"transactions":9,"vwap":1430},"2025-10-17",36000,{"date":1710,"open":1413,"high":1711,"low":1413,"close":1712,"change":72,"percent_change":1713,"volume":1191,"transactions":9,"vwap":1712},"2025-10-16",11.867,11.82,1.81,{"date":1715,"open":1442,"high":1446,"low":1413,"close":1413,"change":626,"percent_change":601,"volume":1716,"transactions":9,"vwap":1413},"2025-10-15",49100,{"date":1718,"open":1367,"high":1719,"low":1367,"close":1690,"change":292,"percent_change":719,"volume":1720,"transactions":9,"vwap":1690},"2025-10-14",12.039,53800,{"date":1722,"open":1157,"high":1226,"low":1220,"close":1194,"change":719,"percent_change":156,"volume":1667,"transactions":9,"vwap":1194},"2025-10-13",{"date":1724,"open":1725,"high":1726,"low":1155,"close":1157,"change":255,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1157},"2025-10-10",12.04,12.124,-0.83,71100,{"date":1730,"open":1258,"high":1258,"low":1731,"close":1150,"change":424,"percent_change":698,"volume":1732,"transactions":9,"vwap":1150},"2025-10-09",11.965,80900,{"date":1734,"open":1735,"high":1696,"low":1466,"close":1456,"change":978,"percent_change":173,"volume":1736,"transactions":9,"vwap":1456},"2025-10-08",12.103,15000,{"date":1738,"open":1356,"high":1739,"low":1226,"close":1466,"change":197,"percent_change":312,"volume":1242,"transactions":9,"vwap":1466},"2025-10-07",12.135,{"date":1741,"open":1258,"high":1290,"low":1285,"close":1285,"change":495,"percent_change":1742,"volume":741,"transactions":9,"vwap":1285},"2025-10-06",-0.9,{"date":1744,"open":1272,"high":1644,"low":1185,"close":1178,"change":87,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1178},"2025-10-03",-1.93,35500,{"date":1748,"open":1290,"high":1321,"low":1456,"close":1270,"change":1090,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1270},"2025-10-02",1.3,38200,{"date":1752,"open":1753,"high":1753,"low":1178,"close":1341,"change":20,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1341},"2025-10-01",12.36,-0.65,39500,{"date":1757,"open":1258,"high":1758,"low":1650,"close":1758,"change":1195,"percent_change":1510,"volume":1353,"transactions":9,"vwap":1758},"2025-09-30",12.35,{"date":1760,"open":1758,"high":1758,"low":1643,"close":1761,"change":495,"percent_change":951,"volume":1159,"transactions":9,"vwap":1761},"2025-09-29",12.24,{"date":1763,"open":1466,"high":1295,"low":1466,"close":1758,"change":217,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1758},"2025-09-26",2.4,36800,{"date":1767,"open":1207,"high":1206,"low":1226,"close":1466,"change":20,"percent_change":878,"volume":1565,"transactions":9,"vwap":1466},"2025-09-25",{"date":1769,"open":1317,"high":1317,"low":1441,"close":1207,"change":351,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1207},"2025-09-24",-2.33,49600,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1270,"change":284,"percent_change":425,"volume":1349,"transactions":9,"vwap":1270},"2025-09-23",12.65,12.38,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1331,"change":369,"percent_change":1780,"volume":1457,"transactions":9,"vwap":1331},"2025-09-22",12.29,12.78,2.67,{"date":1782,"open":1264,"high":1264,"low":1178,"close":1775,"change":197,"percent_change":415,"volume":1783,"transactions":9,"vwap":1775},"2025-09-19",125300,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1272,"change":1557,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1272},"2025-09-18",12.75,12.83,12.301,-2.13,72900,{"date":1792,"open":1656,"high":1331,"low":1793,"close":1300,"change":1273,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1300},"2025-09-17",12.425,2.59,80200,{"date":1797,"open":1259,"high":1798,"low":1799,"close":1758,"change":292,"percent_change":719,"volume":834,"transactions":9,"vwap":1758},"2025-09-16",12.495,12.261,{"date":1801,"open":1336,"high":1336,"low":1802,"close":1259,"change":732,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1259},"2025-09-15",12.295,-1.04,21100,{"date":1806,"open":1206,"high":1644,"low":1356,"close":1807,"change":785,"percent_change":1808,"volume":818,"transactions":9,"vwap":1807},"2025-09-12",12.47,2.8,{"date":1810,"open":1285,"high":1651,"low":1811,"close":1441,"change":690,"percent_change":690,"volume":1812,"transactions":9,"vwap":1441},"2025-09-11",12.049,137900,{"date":1814,"open":1456,"high":1171,"low":1285,"close":1441,"change":503,"percent_change":1247,"volume":1815,"transactions":9,"vwap":1441},"2025-09-10",79700,{"date":1817,"open":1758,"high":1758,"low":1207,"close":1258,"change":1597,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1258},"2025-09-09",-1.13,70500,{"date":1821,"open":1761,"high":1321,"low":1226,"close":1259,"change":533,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1259},"2025-09-08",1.4,42500,{"date":1825,"open":1826,"high":1826,"low":1725,"close":1177,"change":690,"percent_change":690,"volume":1827,"transactions":9,"vwap":1177},"2025-09-05",12.25,23000,{"date":1829,"open":1356,"high":1761,"low":1179,"close":1177,"change":684,"percent_change":407,"volume":1830,"transactions":9,"vwap":1177},"2025-09-04",103500,{"date":1832,"open":1290,"high":1245,"low":1377,"close":1725,"change":206,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1725},"2025-09-03",-2.51,140700,{"date":1836,"open":1441,"high":1317,"low":1185,"close":1758,"change":397,"percent_change":1291,"volume":1837,"transactions":9,"vwap":1758},"2025-09-02",62900,{"date":1839,"open":1178,"high":1245,"low":1840,"close":1290,"change":684,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1290},"2025-08-29",12.055,1.07,71800,{"date":1844,"open":1258,"high":1341,"low":1170,"close":1206,"change":227,"percent_change":543,"volume":1845,"transactions":9,"vwap":1206},"2025-08-28",121500,{"date":1847,"open":1848,"high":1849,"low":1178,"close":1178,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1178},"2025-08-27",12.55,12.634,-0.4,-3.18,60600,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1307,"change":503,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1307},"2025-08-26",12.68,12.575,-0.55,29900,{"date":1860,"open":25,"high":1861,"low":1774,"close":1289,"change":87,"percent_change":1425,"volume":1646,"transactions":9,"vwap":1289},"2025-08-25",12.95,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1312,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-08-22",12.54,12.96,12.525,12.9,3.45,60500,{"date":1871,"open":1872,"high":1872,"low":1272,"close":1807,"change":20,"percent_change":1260,"volume":985,"transactions":9,"vwap":1807},"2025-08-21",12.56,{"date":1874,"open":1656,"high":1875,"low":1264,"close":1848,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1848},"2025-08-20",12.57,0.05,0.4,41700,{"date":1880,"open":1881,"high":1882,"low":1264,"close":1656,"change":378,"percent_change":1691,"volume":1883,"transactions":9,"vwap":1656},"2025-08-19",12.7,12.765,82600,{"date":1885,"open":1886,"high":1887,"low":1289,"close":1786,"change":486,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1786},"2025-08-18",12.69,12.825,0.79,42800,{"date":1891,"open":1892,"high":1893,"low":1644,"close":1774,"change":1665,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1774},"2025-08-15",12.63,12.785,1.2,64000,{"date":1897,"open":1881,"high":1898,"low":1656,"close":1656,"change":340,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1656},"2025-08-14",12.865,-2.04,51700,{"date":1902,"open":1867,"high":1861,"low":1306,"close":1903,"change":415,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-08-13",12.76,-1.24,73300,{"date":1907,"open":1908,"high":1909,"low":1903,"close":1910,"change":495,"percent_change":1431,"volume":1911,"transactions":9,"vwap":1910},"2025-08-12",13.05,13.08,12.92,50000,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1090,"percent_change":487,"volume":1916,"transactions":9,"vwap":1915},"2025-08-11",12.8,13.03,38700,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1671,"percent_change":361,"volume":1922,"transactions":9,"vwap":1921},"2025-08-08",12.79,13.045,12.87,71400,{"date":1924,"open":1925,"high":1925,"low":1882,"close":1926,"change":424,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-08-07",13.12,12.84,-1.46,149300,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1915,"change":661,"percent_change":20,"volume":1933,"transactions":9,"vwap":1915},"2025-08-06",12.98,13.135,62500,{"date":1935,"open":1925,"high":1936,"low":1926,"close":1937,"change":486,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-08-05",13.2,13.04,0.77,30300,{"date":1941,"open":1305,"high":1909,"low":1305,"close":25,"change":369,"percent_change":1942,"volume":1943,"transactions":9,"vwap":25},"2025-08-04",2.62,55700,{"date":1945,"open":1919,"high":1946,"low":1778,"close":1305,"change":284,"percent_change":1947,"volume":1197,"transactions":9,"vwap":1305},"2025-08-01",12.925,-2.17,{"date":1949,"open":1950,"high":1951,"low":1926,"close":1952,"change":626,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-07-31",13.26,13.315,12.89,-2.79,65500,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1950,"change":1090,"percent_change":1959,"volume":938,"transactions":9,"vwap":1950},"2025-07-30",13.07,13.267,1.22,{"date":1961,"open":1936,"high":1962,"low":1963,"close":1964,"change":661,"percent_change":20,"volume":1426,"transactions":9,"vwap":1964},"2025-07-29",13.238,12.965,13.1,{"date":1966,"open":1967,"high":1968,"low":1915,"close":1969,"change":791,"percent_change":812,"volume":1970,"transactions":9,"vwap":1969},"2025-07-28",13.09,13.13,13.11,21400,{"date":1972,"open":1861,"high":1967,"low":1973,"close":1908,"change":978,"percent_change":1196,"volume":1653,"transactions":9,"vwap":1908},"2025-07-25",12.935,{"date":1975,"open":1969,"high":1969,"low":1867,"close":1976,"change":634,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-07-24",12.93,-1.75,74900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":130,"percent_change":1531,"volume":1985,"transactions":9,"vwap":1984},"2025-07-23",13.15,13.17,13.035,13.16,72600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1957,"change":378,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1957},"2025-07-22",13.29,13.425,12.77,-1.88,85200,{"date":1994,"open":1925,"high":1995,"low":1964,"close":1996,"change":1026,"percent_change":994,"volume":1997,"transactions":9,"vwap":1996},"2025-07-21",13.335,13.32,38400,{"date":1999,"open":1950,"high":1950,"low":1957,"close":1964,"change":697,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1964},"2025-07-18",-0.68,28500,{"date":2003,"open":2004,"high":1936,"low":1920,"close":2004,"change":1876,"percent_change":956,"volume":2005,"transactions":9,"vwap":2004},"2025-07-17",13.19,43500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":458,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-07-16",12.91,13.21,12.81,13.14,1.86,102900,{"date":2015,"open":1867,"high":1908,"low":1867,"close":1867,"change":690,"percent_change":690,"volume":2016,"transactions":9,"vwap":1867},"2025-07-15",76900,{"date":2018,"open":1937,"high":2019,"low":1882,"close":1867,"change":732,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1867},"2025-07-14",13.075,-1,82400,{"date":2023,"open":1964,"high":1981,"low":2024,"close":1915,"change":20,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1915},"2025-07-11",13.01,-0.61,60900,{"date":2028,"open":2029,"high":2029,"low":1915,"close":1969,"change":495,"percent_change":1727,"volume":2030,"transactions":9,"vwap":1969},"2025-07-10",13.24,41800,{"date":2032,"open":1982,"high":2029,"low":2033,"close":2034,"change":719,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-07-09",13,13.22,0.61,54400,{"date":2038,"open":2039,"high":1984,"low":1946,"close":2011,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2011},"2025-07-08",12.945,0.3,2.34,113700,{"date":2044,"open":1968,"high":2011,"low":2045,"close":1926,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1926},"2025-07-07",12.695,-0.32,-2.43,84100,{"date":2050,"open":1967,"high":2051,"low":2052,"close":1984,"change":397,"percent_change":476,"volume":2053,"transactions":9,"vwap":1984},"2025-07-03",13.47,13.054,92400,{"date":2055,"open":1921,"high":1981,"low":1881,"close":1967,"change":2040,"percent_change":882,"volume":2056,"transactions":9,"vwap":1967},"2025-07-02",88400,{"date":2058,"open":1982,"high":2059,"low":2060,"close":1919,"change":1003,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1919},"2025-07-01",13.18,12.635,-2.89,68600,{"date":2064,"open":1990,"high":2004,"low":1336,"close":1982,"change":930,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1982},"2025-06-30",3.21,150400,{"date":2068,"open":1644,"high":2069,"low":1270,"close":1903,"change":72,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1903},"2025-06-27",12.86,1.67,1328200,{"date":2073,"open":1321,"high":1774,"low":1266,"close":1848,"change":1876,"percent_change":1877,"volume":2074,"transactions":9,"vwap":1848},"2025-06-26",75400,{"date":2076,"open":1914,"high":1914,"low":1264,"close":1656,"change":292,"percent_change":719,"volume":2077,"transactions":9,"vwap":1656},"2025-06-25",88200,{"date":2079,"open":1826,"high":1848,"low":1456,"close":1317,"change":573,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1317},"2025-06-24",2.04,65200,{"date":2083,"open":1284,"high":1284,"low":1194,"close":1761,"change":312,"percent_change":1598,"volume":2084,"transactions":9,"vwap":1761},"2025-06-23",128200,{"date":2086,"open":1826,"high":1257,"low":1826,"close":1284,"change":684,"percent_change":792,"volume":2087,"transactions":9,"vwap":1284},"2025-06-20",60300,{"date":2089,"open":1685,"high":1342,"low":1206,"close":1290,"change":661,"percent_change":20,"volume":2090,"transactions":9,"vwap":1290},"2025-06-18",102800,{"date":2092,"open":1456,"high":2093,"low":1456,"close":1778,"change":397,"percent_change":1291,"volume":2094,"transactions":9,"vwap":1778},"2025-06-17",12.445,173000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1696,"change":284,"percent_change":861,"volume":2100,"transactions":9,"vwap":1696},"2025-06-16",12.53,12.645,12.076,151300,{"date":2102,"open":1321,"high":1774,"low":1321,"close":1656,"change":690,"percent_change":690,"volume":2103,"transactions":9,"vwap":1656},"2025-06-13",57800,{"date":2105,"open":1976,"high":1865,"low":1656,"close":1656,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1656},"2025-06-12",-0.46,-3.55,125600,{"date":2110,"open":2008,"high":2111,"low":1867,"close":1865,"change":791,"percent_change":388,"volume":2112,"transactions":9,"vwap":1865},"2025-06-11",13.06,85500,{"date":2114,"open":1909,"high":2115,"low":2116,"close":1867,"change":424,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1867},"2025-06-10",13.185,12.822,-1.45,73500,{"date":2120,"open":1969,"high":1984,"low":1861,"close":1967,"change":197,"percent_change":2121,"volume":1619,"transactions":9,"vwap":1967},"2025-06-09",-0.15,{"date":2123,"open":2111,"high":2124,"low":1931,"close":1969,"change":1876,"percent_change":956,"volume":2125,"transactions":9,"vwap":1969},"2025-06-06",13.36,150500,{"date":2127,"open":2128,"high":2129,"low":1952,"close":2111,"change":331,"percent_change":866,"volume":2130,"transactions":9,"vwap":2111},"2025-06-05",13.55,13.67,243500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2135,"change":1381,"percent_change":1424,"volume":2136,"transactions":9,"vwap":2135},"2025-06-04",13.52,13.58,13.51,71700,{"date":2138,"open":2133,"high":2139,"low":2133,"close":2140,"change":216,"percent_change":1665,"volume":2141,"transactions":9,"vwap":2140},"2025-06-03",13.59,13.54,66700,{"date":2143,"open":2140,"high":2144,"low":2133,"close":2133,"change":661,"percent_change":503,"volume":2145,"transactions":9,"vwap":2133},"2025-06-02",13.62,73800,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":424,"percent_change":256,"volume":2150,"transactions":9,"vwap":2149},"2025-05-30",13.71,13.53,55400,{"date":2152,"open":2144,"high":2153,"low":2154,"close":2155,"change":274,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-05-29",13.74,13.57,13.72,1.03,58300,{"date":2159,"open":2160,"high":2161,"low":2133,"close":2134,"change":690,"percent_change":690,"volume":2162,"transactions":9,"vwap":2134},"2025-05-28",13.6,13.615,62600,{"date":2164,"open":2160,"high":2148,"low":2133,"close":2134,"change":216,"percent_change":1665,"volume":2165,"transactions":9,"vwap":2134},"2025-05-27",122000,{"date":2167,"open":2168,"high":2169,"low":2124,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-05-23",13.4,13.7,13.56,-0.42,-3,180800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":690,"percent_change":690,"volume":2180,"transactions":9,"vwap":2179},"2025-05-22",13.99,14.03,13.96,13.98,168100,{"date":2182,"open":2179,"high":2183,"low":2184,"close":2179,"change":690,"percent_change":690,"volume":2185,"transactions":9,"vwap":2179},"2025-05-21",14.025,13.95,155300,{"date":2187,"open":2188,"high":2189,"low":2179,"close":2179,"change":847,"percent_change":504,"volume":2190,"transactions":9,"vwap":2179},"2025-05-20",14.12,14.16,220000,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":661,"percent_change":503,"volume":2196,"transactions":9,"vwap":2195},"2025-05-19",14.02,14.2,14.1,80700,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":227,"volume":2203,"transactions":9,"vwap":2201},"2025-05-16",14.06,14.21,14.11,-0.005,57300,{"date":2205,"open":2206,"high":176,"low":2207,"close":2208,"change":2209,"percent_change":2106,"volume":2210,"transactions":9,"vwap":2208},"2025-05-15",14.19,14.04,14.115,-0.065,96200,{"date":2212,"open":2177,"high":2194,"low":2177,"close":2213,"change":1208,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-05-14",14.18,1.36,100900,{"date":2217,"open":2184,"high":2218,"low":2184,"close":2176,"change":265,"percent_change":217,"volume":2219,"transactions":9,"vwap":2176},"2025-05-13",14.05,65700,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2184,"change":1671,"percent_change":1026,"volume":2224,"transactions":9,"vwap":2184},"2025-05-12",14,13.81,82200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1195,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-05-09",13.82,13.94,13.8,13.92,0.8,99700,{"date":2234,"open":2229,"high":2235,"low":2236,"close":2223,"change":197,"percent_change":1597,"volume":2237,"transactions":9,"vwap":2223},"2025-05-08",13.9,13.68,276000,{"date":2239,"open":2240,"high":2230,"low":2241,"close":2241,"change":197,"percent_change":1597,"volume":2242,"transactions":9,"vwap":2241},"2025-05-07",13.86,13.83,116400,{"date":2244,"open":2235,"high":2245,"low":2246,"close":2246,"change":676,"percent_change":843,"volume":2247,"transactions":9,"vwap":2246},"2025-05-06",13.97,13.85,95700,{"date":2249,"open":2245,"high":2222,"low":2250,"close":2235,"change":705,"percent_change":1482,"volume":2048,"transactions":9,"vwap":2235},"2025-05-05",13.89,{"date":2252,"open":2177,"high":2207,"low":2228,"close":2178,"change":1381,"percent_change":746,"volume":2253,"transactions":9,"vwap":2178},"2025-05-02",136200,{"date":2255,"open":2193,"high":2256,"low":2176,"close":2176,"change":705,"percent_change":1482,"volume":2257,"transactions":9,"vwap":2176},"2025-05-01",14.09,171200,{"date":2259,"open":2176,"high":2188,"low":2176,"close":2218,"change":690,"percent_change":690,"volume":2260,"transactions":9,"vwap":2218},"2025-04-30",132700,{"date":2262,"open":2176,"high":2201,"low":2176,"close":2218,"change":216,"percent_change":274,"volume":2263,"transactions":9,"vwap":2218},"2025-04-29",54500,{"date":2265,"open":2245,"high":2266,"low":2245,"close":2177,"change":978,"percent_change":1145,"volume":2267,"transactions":9,"vwap":2177},"2025-04-28",14.26,223600,{"date":2269,"open":2250,"high":2179,"low":2240,"close":2270,"change":216,"percent_change":274,"volume":2271,"transactions":9,"vwap":2270},"2025-04-25",13.91,170700,{"date":2273,"open":2235,"high":2274,"low":2241,"close":2250,"change":1876,"percent_change":1082,"volume":2275,"transactions":9,"vwap":2250},"2025-04-24",13.919,117000,{"date":180,"open":2230,"high":2184,"low":2227,"close":2277,"change":20,"percent_change":1247,"volume":2278,"transactions":9,"vwap":2277},13.84,128800]