[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRE":3,"homepage-market-summary":29,"stock-historical-PRE":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PRE","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Prenetics Global Limited Class A Ordinary Share","Nasdaq",null,"Common Stock","Prenetics Global Ltd is a consumer health and wellness company offering nutrition and longevity products through its flagship brand, IM8. It offers science-backed daily nutrition and longevity products distributed directly to consumers across multiple countries. The company's products are developed with scientific input and are subject to third-party quality certifications.","98",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.47,20.4,22.7999,20.35,2.07,10.15,283377.195111,5050,22.1239,27.24,11.365,214221.9669970757,70,1297,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},5,168202,61393813.716266,349.4,"2025-04-25",[182,183,192,203,214,225,236,247,256,267,278,288,298,309,319,328,339,348,358,367,377,388,399,407,417,427,436,447,456,465,475,485,495,505,515,525,535,545,555,566,576,586,596,605,615,625,633,641,650,660,668,676,687,698,708,719,730,741,748,755,763,772,778,786,792,800,809,817,826,835,842,850,857,862,869,876,884,891,898,905,913,922,928,934,940,947,955,961,966,975,983,990,998,1007,1013,1021,1029,1038,1046,1055,1063,1072,1079,1087,1096,1104,1112,1119,1126,1134,1143,1151,1159,1166,1172,1179,1185,1188,1194,1200,1205,1211,1219,1224,1229,1237,1245,1252,1258,1265,1269,1273,1282,1288,1294,1300,1306,1312,1318,1326,1332,1341,1346,1353,1360,1365,1371,1375,1383,1389,1398,1407,1413,1419,1424,1429,1436,1442,1449,1456,1461,1468,1476,1483,1490,1494,1501,1509,1515,1522,1529,1532,1540,1549,1555,1561,1566,1572,1577,1582,1589,1596,1605,1613,1619,1625,1631,1637,1642,1648,1654,1659,1665,1671,1677,1682,1688,1695,1703,1710,1717,1724,1730,1737,1745,1753,1759,1767,1775,1784,1791,1798,1804,1810,1816,1820,1827,1835,1843,1850,1858,1866,1874,1881,1886,1894,1901,1908,1917,1925,1934,1941,1949,1957,1964,1970,1978,1985,1993,1998,2005,2009,2013,2022,2026,2032,2038,2044,2051,2059,2068,2074,2078,2084,2089,2094,2098,2103,2109,2117,2123,2130,2134,2138,2146,2153,2161,2169,2174,2182,2190,2199,2208,2217,2222,2228,2235,2242,2249,2255,2261,2268,2275,2281,2285,2292,2299,2306,2310,2315,2321,2326,2331,2338,2344,2350,2356,2364,2370,2375,2383,2388,2391,2395,2400,2407,2413,2417,2423,2429,2437,2442,2447,2452,2457,2462,2469,2475,2480,2485,2490,2496,2503,2508,2514,2520,2524,2532,2540,2546,2551,2557,2564,2569,2573,2580,2585,2590,2595,2604,2610,2617,2622,2628,2636,2645,2652,2656,2661,2667,2672,2677,2685,2691,2697,2706,2713,2719,2725,2730,2737,2743,2747,2752,2759],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",21.17,19.81,-0.56,-2.67,320219.639235,6058,20.1176,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",20.64,21.36,20.1,20.96,0.79,3.92,156383.993343,2794,20.7598,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",22.15,22.225,19.85,20.17,-1.78,-8.11,311526.306797,5368,20.6015,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",23.28,23.6037,21.89,21.95,-1.18,-5.1,94421.207369,2046,22.4395,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",22.83,23.5,22.57,23.13,0.29,1.27,67312.1635,2730,23.2144,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",22.98,23.22,22.69,22.84,0.08,0.35,65892.815071,1660,22.9119,{"date":248,"open":249,"high":250,"low":251,"close":249,"change":44,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",22.76,23.075,22.42,-0.91,74348.818509,1535,22.7046,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",22.63,23.685,22.215,22.97,0.04,0.17,136885.22281,2831,23.1069,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",22.71,23.53,22.13,22.93,0.22,0.97,254199.223365,3753,22.8767,{"date":279,"open":280,"high":281,"low":282,"close":269,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",22.95,23.545,22.35,-0.19,-0.83,245767.946587,3953,22.7444,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",24,22.78,22.9,-1.44,-5.92,240917.526815,3294,23.2188,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",24.7,25.01,23.76,24.34,0.15,0.62,112652.907714,1970,24.1314,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",24.41,24.7509,23.81,24.19,0,123914.054111,3227,24.246,{"date":320,"open":321,"high":322,"low":321,"close":314,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",21.65,24.93,2.17,9.85,279578.929031,3690,23.8583,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",23.08,23.17,21.55,22.02,-1.06,-4.59,247042.607352,5521,22.1122,{"date":340,"open":341,"high":341,"low":342,"close":330,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",24.04,23.02,-1.04,-4.31,178320.545314,4266,23.3811,{"date":349,"open":291,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",24.53,22.5,24.12,0.65,2.77,162946.610515,4227,23.7855,{"date":359,"open":360,"high":361,"low":280,"close":362,"change":283,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",23.78,23.9,23.47,-0.8,143971.387973,4037,23.3632,{"date":368,"open":369,"high":300,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",24.09,23.34,23.66,-0.61,-2.51,188217.413407,3052,23.9029,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",25.5,25.955,23.93,24.27,-1.35,-5.27,251711.562304,3359,24.4428,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",25.44,26.4,25.41,25.62,0.18,0.71,157890.589744,3945,25.7728,{"date":400,"open":401,"high":402,"low":403,"close":390,"change":283,"percent_change":404,"volume":405,"transactions":406,"vwap":390},"2026-09-04",25.63,26.02,25.13,-0.74,105973.042573,2439,{"date":408,"open":409,"high":410,"low":411,"close":401,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",26.26,26.58,25.11,-0.42,-1.61,203495.03652,4122,25.8601,{"date":418,"open":419,"high":24,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",25.96,25.65,26.05,0.24,0.93,336458.845821,6483,26.3683,{"date":428,"open":429,"high":429,"low":301,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",26.46,25.81,-0.44,-1.68,181542.244217,3042,25.6666,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",25.84,26.7,25.76,26.25,0.49,1.9,196806.383255,4062,26.1827,{"date":448,"open":441,"high":449,"low":450,"close":440,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",26.29,25.07,-0.49,-1.87,273752.505601,5568,25.7665,{"date":457,"open":458,"high":459,"low":460,"close":441,"change":71,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",25.55,26.5,24.62,1.82,952681.397155,10236,25.7623,{"date":466,"open":467,"high":449,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",23.8,23.29,25.78,2.53,10.88,823109.455079,9016,24.8435,{"date":476,"open":477,"high":228,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",22.17,22,23.25,1.43,6.55,526499.796357,5889,22.8441,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",19.13,21.88,21.82,1.62,8.02,417686.944202,5141,20.9231,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",17.4,20.5,20.2,2.23,12.41,329136.237814,2934,19.2263,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":80,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",18.76,19.195,17.81,17.97,-4.21,101546.136321,1886,18.4212,{"date":516,"open":517,"high":518,"low":519,"close":507,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",19.62,19.94,18.275,-0.64,-3.3,133634.441964,3380,18.7116,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":304,"volume":532,"transactions":533,"vwap":534},"2026-08-18",19.6,19.76,18.12,19.4,0.03,295972.655328,4007,19.1413,{"date":536,"open":537,"high":498,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",19.66,19.27,19.37,-0.38,-1.92,219251.957176,3287,19.863,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",20,19.25,19.75,0.05,0.25,96531.293782,2168,19.7247,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",18.62,20.57,18.26,19.7,1.02,5.46,249425.62628,2733,19.7583,{"date":567,"open":568,"high":560,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",19.1,18.25,18.68,-0.33,-1.74,85301.16952,2298,18.6461,{"date":577,"open":578,"high":579,"low":557,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",18.8,19.5,19.01,0.21,1.12,124228.840254,2976,19.0674,{"date":587,"open":588,"high":589,"low":590,"close":578,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",18.1,19.2,17.95,0.54,2.96,114443.123397,3337,18.4483,{"date":597,"open":598,"high":599,"low":598,"close":559,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",17.86,18.61,0.4,2.24,69593.522893,1997,18.3365,{"date":606,"open":607,"high":608,"low":609,"close":598,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",18.18,18.97,17.7101,-0.6,-3.25,126882.637377,2403,18.1077,{"date":616,"open":617,"high":547,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",18.64,18,18.46,-0.11,-0.59,90650.007789,2075,18.328,{"date":626,"open":627,"high":628,"low":618,"close":629,"change":550,"percent_change":630,"volume":631,"transactions":632,"vwap":624},"2026-08-04",18.7,18.81,18.57,0.27,145346.905695,3006,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":120,"percent_change":520,"volume":638,"transactions":639,"vwap":640},"2026-08-03",19.45,18.28,18.52,79347.289294,2435,18.7774,{"date":642,"open":643,"high":644,"low":645,"close":617,"change":610,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",19.06,19.57,18.408,-3.12,42540.540748,1268,18.8233,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",18.43,19.88,19.24,1.22,6.77,69981.130884,2084,19.3015,{"date":661,"open":569,"high":589,"low":662,"close":663,"change":156,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",17.785,18.02,-1.31,77508.702957,1508,18.1971,{"date":669,"open":570,"high":570,"low":670,"close":559,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",17.5,-0.67,-3.54,118664.255585,2098,18.1722,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",18.91,20.6916,18.5,18.93,0.19,1.01,128165.310251,1830,18.8637,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",19.16,19.99,18.51,18.74,-0.68,-3.5,149199.242841,2285,18.9935,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",21.68,19,19.42,-2.44,-11.16,258929.262624,2615,19.959,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",21.04,22.75,20.63,21.86,-0.195,-0.88,310642.927577,4119,21.7188,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",20.59,22.73,20.475,22.055,1.225,5.88,437474.042095,4914,21.6167,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",18.44,21,18.4,20.83,2.54,13.89,291812.139063,3559,19.7182,{"date":742,"open":636,"high":568,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-17",17.18,18.29,-0.62,-3.28,134100,{"date":749,"open":750,"high":751,"low":752,"close":678,"change":671,"percent_change":753,"volume":754,"transactions":9,"vwap":678},"2026-07-16",19.97,19.98,17.3,-3.42,526400,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-15",21.9,17.305,19.58,-1.66,-7.82,912700,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-14",18.94,22.65,18.31,21.24,2.56,13.7,802600,{"date":773,"open":774,"high":751,"low":588,"close":570,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":570},"2026-07-13",18.6,0.82,4.59,166300,{"date":779,"open":780,"high":781,"low":782,"close":598,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":598},"2026-07-10",17.76,18.53,16.84,0.01,0.06,107700,{"date":787,"open":788,"high":680,"low":788,"close":789,"change":232,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-09",16.75,17.85,7.66,84200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":44,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-08",16.6,16.935,15.91,16.58,-1.25,171000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",17.23,17.67,16.256,16.79,-0.7,-4,156700,{"date":810,"open":780,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",18.55,17.01,17.49,0.56,3.31,141000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",18.040001,19.365,16.59,16.93,-0.96,-5.37,121600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",18.85,19.455,17.82,17.89,-1.23,-6.43,65900,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":591,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-30",18.42,19.3,19.12,2.91,61100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":161,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-29",18.59,19.325,18.21,18.58,-1.33,86000,{"date":851,"open":852,"high":750,"low":803,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",19.73,18.83,-0.92,-4.66,176100,{"date":858,"open":859,"high":860,"low":838,"close":549,"change":531,"percent_change":304,"volume":861,"transactions":9,"vwap":549},"2026-06-25",19.87,20.43,55900,{"date":863,"open":864,"high":860,"low":538,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",19.71,19.72,-0.2,-1,111900,{"date":870,"open":579,"high":871,"low":872,"close":873,"change":874,"percent_change":866,"volume":875,"transactions":9,"vwap":873},"2026-06-23",20.24,19.21,19.92,-0.04,91700,{"date":877,"open":878,"high":498,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",20.48,19.59,19.96,-0.54,-2.63,176200,{"date":885,"open":518,"high":886,"low":887,"close":498,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":498},"2026-06-18",20.815,19.86,0.645,3.25,140300,{"date":892,"open":194,"high":893,"low":838,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",20.753,19.855,-0.655,-3.19,148700,{"date":899,"open":733,"high":900,"low":901,"close":902,"change":156,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-16",21.2,20.495,20.51,-1.16,119200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":715,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-15",21.67,22.030001,20.33,20.75,-4.07,128900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-12",20.69,22.22,20.34,21.63,0.94,4.54,348500,{"date":923,"open":548,"high":733,"low":924,"close":915,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":915},"2026-06-11",19.125,1.44,7.48,330300,{"date":929,"open":930,"high":931,"low":529,"close":548,"change":432,"percent_change":932,"volume":933,"transactions":9,"vwap":548},"2026-06-10",20.19,20.999,-8.03,389100,{"date":935,"open":936,"high":733,"low":579,"close":937,"change":423,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-09",20.25,20.93,4.65,295600,{"date":941,"open":942,"high":943,"low":654,"close":547,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":547},"2026-06-08",20.18,20.74,0.14,0.7,279700,{"date":948,"open":949,"high":950,"low":951,"close":887,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":887},"2026-06-05",20.58,21.035,19.22,-0.93,-4.47,197600,{"date":956,"open":957,"high":958,"low":499,"close":959,"change":874,"percent_change":283,"volume":960,"transactions":9,"vwap":959},"2026-06-04",20.98,21.43,20.79,378100,{"date":962,"open":902,"high":963,"low":930,"close":735,"change":964,"percent_change":671,"volume":965,"transactions":9,"vwap":735},"2026-06-03",21.030001,-0.14,244100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-02",20.3,21.065001,19.51,20.97,0.58,2.84,274900,{"date":976,"open":977,"high":978,"low":936,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-01",21.1,21.8,20.39,-0.71,-3.36,300800,{"date":984,"open":547,"high":985,"low":986,"close":977,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":977},"2026-05-29",21.991,19.407,0.92,4.56,378600,{"date":991,"open":992,"high":993,"low":994,"close":942,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":942},"2026-05-28",17.25,20.29,16.88,2.92,16.92,372700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-27",17.69,19.145,17,17.26,-0.55,-3.09,634500,{"date":1008,"open":1009,"high":618,"low":1009,"close":509,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":509},"2026-05-26",16.8,1.04,6.2,240000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1016},"2026-05-22",16.059999,16.77,15.63,0.85,5.34,192200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":840,"volume":1028,"transactions":9,"vwap":1026},"2026-05-21",15.77,16.56,15.475,15.92,0.45,163300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-20",14.62,15.81,14.5,15.47,0.855,5.85,211700,{"date":1039,"open":1031,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-19",15.26,14,14.615,0.075,0.52,292000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-18",15.85,16.62,14.39,14.54,-1.07,-6.85,371900,{"date":1056,"open":1057,"high":1000,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-15",17.56,15.3,15.61,-1.98,-11.26,384000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-14",17.030001,18.33,16.815,17.59,0.02,0.11,446900,{"date":1073,"open":618,"high":1074,"low":1075,"close":1076,"change":412,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-13",18.2,17.39,17.57,-2.33,152600,{"date":1080,"open":1081,"high":618,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-12",17.46,16.91,17.99,0.44,2.51,101300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-11",16.29,17.84,16.28,17.55,1.39,8.6,226600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":231,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-08",16,16.27,15.31,16.16,1.83,224900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":283,"volume":1111,"transactions":9,"vwap":1109},"2026-05-07",15.76,16.324,15.06,15.87,-0.03,326400,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":284,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-06",17.42,15.75,15.9,-4.96,261500,{"date":1120,"open":1121,"high":1082,"low":1122,"close":1123,"change":1124,"percent_change":1093,"volume":1125,"transactions":9,"vwap":1123},"2026-05-05",16.19,16.041,16.73,0.23,95000,{"date":1127,"open":1123,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-04",16.957,16.22,16.5,-0.52,-3.06,124500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-01",16.85,17.335,16.67,17.02,0.31,1.86,151100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":806,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-30",17.52,17.96,16.55,16.71,-4.02,197700,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-29",18.38,17.049999,17.41,-0.97,-5.28,232600,{"date":1160,"open":1161,"high":644,"low":1162,"close":1153,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1153},"2026-04-28",19.47,17.9,-1.24,-6.32,176500,{"date":1167,"open":680,"high":499,"low":1168,"close":517,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":517},"2026-04-27",18.113,1.29,7.04,357600,{"date":1173,"open":1081,"high":1174,"low":1175,"close":1066,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1066},"2026-04-24",18.34,16.68,0.83,4.74,166200,{"date":1180,"open":1146,"high":618,"low":1181,"close":670,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":670},"2026-04-23",17.2,-0.46,-2.56,83300,{"date":1186,"open":618,"high":617,"low":509,"close":1146,"change":144,"percent_change":620,"volume":1187,"transactions":9,"vwap":1146},"2026-04-22",92600,{"date":1189,"open":846,"high":1190,"low":1090,"close":1191,"change":37,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-21",18.315,17.98,-1.21,78600,{"date":1195,"open":1196,"high":924,"low":1196,"close":1074,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1074},"2026-04-20",17.8,0.37,2.08,203300,{"date":1201,"open":1083,"high":680,"low":1202,"close":1203,"change":620,"percent_change":372,"volume":1204,"transactions":9,"vwap":1203},"2026-04-17",17.74,17.83,222400,{"date":1206,"open":1196,"high":680,"low":1207,"close":1208,"change":682,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-16",17.7,17.94,1.07,104000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":293,"volume":1218,"transactions":9,"vwap":1216},"2026-04-15",18.01,18.24,17.62,17.75,-0.26,145200,{"date":1220,"open":1221,"high":570,"low":509,"close":1213,"change":1222,"percent_change":715,"volume":1223,"transactions":9,"vwap":1213},"2026-04-14",18.63,-0.16,105900,{"date":1225,"open":1203,"high":837,"low":992,"close":1226,"change":1084,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-13",18.17,2.48,87200,{"date":1230,"open":1231,"high":865,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-10",18.08,17.6,17.73,0.26,1.49,179000,{"date":1238,"open":872,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-09",20.122,17.205,17.47,-2.28,-11.54,217600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":549,"change":353,"percent_change":1250,"volume":1251,"transactions":9,"vwap":549},"2026-04-08",20.02,20.040001,19.36,3.4,82600,{"date":1253,"open":537,"high":1254,"low":1255,"close":568,"change":1256,"percent_change":344,"volume":1257,"transactions":9,"vwap":568},"2026-04-07",20.387,18.66,-0.86,177500,{"date":1259,"open":1260,"high":1261,"low":689,"close":880,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":880},"2026-04-06",19.91,20.8,0.28,1.42,129600,{"date":1266,"open":1161,"high":547,"low":1221,"close":1267,"change":1070,"percent_change":814,"volume":1268,"transactions":9,"vwap":1267},"2026-04-02",19.68,116600,{"date":1270,"open":548,"high":1271,"low":951,"close":644,"change":551,"percent_change":1169,"volume":1272,"transactions":9,"vwap":644},"2026-04-01",20.899,164000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-31",19.89,20.85,19.14,19.32,-0.63,-3.16,122600,{"date":1283,"open":194,"high":1284,"low":635,"close":1285,"change":1004,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-30",20.67,19.95,-2.68,160100,{"date":1289,"open":185,"high":1290,"low":547,"close":498,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":498},"2026-03-27",21.6,-0.82,-3.85,154300,{"date":1295,"open":1296,"high":1297,"low":971,"close":1298,"change":156,"percent_change":1299,"volume":1287,"transactions":9,"vwap":1298},"2026-03-26",21.14,22.040001,21.32,-1.11,{"date":1301,"open":205,"high":1302,"low":733,"close":1303,"change":621,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-25",23.63,21.56,-2.66,174200,{"date":1307,"open":733,"high":1308,"low":910,"close":205,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":205},"2026-03-24",23.19,0.69,3.22,343100,{"date":1313,"open":517,"high":1314,"low":527,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-23",21.46,1.84,9.38,133400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":517,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":517},"2026-03-20",21.08,21.79,19.61,-1.53,-7.23,119900,{"date":1327,"open":1328,"high":907,"low":1328,"close":1329,"change":1309,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-19",19.93,21.15,3.37,156000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-18",20.73,21.31,19.605,20.46,-0.27,-1.3,119400,{"date":1342,"open":1303,"high":1343,"low":721,"close":1334,"change":867,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1334},"2026-03-17",21.99,-4.6,131400,{"date":1347,"open":1348,"high":1349,"low":1298,"close":1350,"change":683,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-16",21.5,22.4,21.73,4.87,161700,{"date":1354,"open":910,"high":1355,"low":207,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-13",22.68,20.72,-0.06,-0.29,326500,{"date":1361,"open":499,"high":1362,"low":499,"close":1363,"change":273,"percent_change":1209,"volume":1364,"transactions":9,"vwap":1363},"2026-03-12",21.4,20.78,234700,{"date":1366,"open":701,"high":1367,"low":701,"close":1368,"change":305,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-11",21.45,20.56,3.11,327500,{"date":1372,"open":721,"high":1373,"low":873,"close":518,"change":1004,"percent_change":1286,"volume":1374,"transactions":9,"vwap":518},"2026-03-10",21.191,193600,{"date":1376,"open":497,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-09",20.81,16.785,20.49,2.69,15.11,362300,{"date":1384,"open":1130,"high":1385,"low":1386,"close":1196,"change":1387,"percent_change":529,"volume":1388,"transactions":9,"vwap":1196},"2026-03-06",18.305,16.084999,2.73,411200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-05",15.25,15.27,14.55,15.07,-0.31,-2.02,208700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-04",15.29,16.045,15.09,15.38,0.09,0.59,257300,{"date":1408,"open":1409,"high":1410,"low":1393,"close":1400,"change":1004,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1400},"2026-03-03",15.84,16.45,-3.47,209100,{"date":1414,"open":1130,"high":1415,"low":1416,"close":1409,"change":1052,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1409},"2026-03-02",17.14,15.82,-6.33,187800,{"date":1420,"open":618,"high":744,"low":1421,"close":1082,"change":1422,"percent_change":1423,"volume":1359,"transactions":9,"vwap":1082},"2026-02-27",16.538,-0.9,-5.05,{"date":1425,"open":1002,"high":1162,"low":1002,"close":509,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":509},"2026-02-26",0.87,5.14,178900,{"date":1430,"open":1431,"high":1432,"low":1048,"close":1433,"change":1010,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-25",16.01,17.09,16.94,6.54,170800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1116,"change":231,"percent_change":1141,"volume":1441,"transactions":9,"vwap":1116},"2026-02-24",15.5,16.39,14.9,473500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1059,"change":293,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1059},"2026-02-23",16.23,16.69,14.83,-8.45,734700,{"date":1450,"open":1451,"high":1452,"low":1002,"close":1154,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1154},"2026-02-20",19.049999,19.26,-2.25,-11.66,529600,{"date":1457,"open":498,"high":712,"low":1213,"close":838,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":838},"2026-02-19",-0.76,-3.79,456100,{"date":1462,"open":1463,"high":1335,"low":1464,"close":1465,"change":432,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-18",21.16,18.19,20.059999,-7.73,387800,{"date":1469,"open":1470,"high":1471,"low":930,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-17",22.19,22.38,21.74,-0.23,-1.05,237900,{"date":1477,"open":1478,"high":1479,"low":1298,"close":1480,"change":683,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-13",21.33,22.33,21.97,4.82,112200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":197,"change":431,"percent_change":1488,"volume":1489,"transactions":9,"vwap":197},"2026-02-12",21.78,21.91,20.45,-2.06,267700,{"date":1491,"open":1492,"high":1492,"low":498,"close":1362,"change":1110,"percent_change":964,"volume":1493,"transactions":9,"vwap":1362},"2026-02-11",22.86,344000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":958,"change":1140,"percent_change":1499,"volume":1500,"transactions":9,"vwap":958},"2026-02-10",21.059999,21.84,20.049999,1.47,406000,{"date":1502,"open":1503,"high":700,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-09",19.040001,18.985,21.12,1.88,9.77,631600,{"date":1510,"open":670,"high":1511,"low":1002,"close":654,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":654},"2026-02-06",19.44,1.53,8.64,193700,{"date":1516,"open":1162,"high":589,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-05",17.54,17.71,-1.22,-6.44,212000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":681,"change":881,"percent_change":1527,"volume":1528,"transactions":9,"vwap":681},"2026-02-04",19.39,19.49,17.915,-2.77,224800,{"date":1530,"open":579,"high":1328,"low":691,"close":1161,"change":784,"percent_change":1140,"volume":1531,"transactions":9,"vwap":1161},"2026-02-03",188400,{"date":1533,"open":1534,"high":993,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-02",18.92,18.69,19.41,0.315,1.65,252400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-30",20.37,20.77,18.9,19.094999,-1.385,-6.76,224600,{"date":1550,"open":838,"high":1551,"low":838,"close":878,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":878},"2026-01-29",20.89,1.15,5.95,323100,{"date":1556,"open":1557,"high":1558,"low":1544,"close":1559,"change":262,"percent_change":581,"volume":1560,"transactions":9,"vwap":1559},"2026-01-28",19.48,19.83,19.33,252100,{"date":1562,"open":734,"high":1536,"low":734,"close":1563,"change":919,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-27",19.29,5.12,316700,{"date":1567,"open":1568,"high":1544,"low":1083,"close":1569,"change":1570,"percent_change":540,"volume":1571,"transactions":9,"vwap":1569},"2026-01-26",18.215,18.35,-0.07,211300,{"date":1573,"open":1574,"high":1574,"low":1517,"close":837,"change":105,"percent_change":1575,"volume":1576,"transactions":9,"vwap":837},"2026-01-23",18.86,-2.54,238400,{"date":1578,"open":1032,"high":1579,"low":1032,"close":1544,"change":470,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1544},"2026-01-22",18.98,15.46,475300,{"date":1583,"open":1584,"high":1130,"low":1585,"close":1586,"change":944,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-21",16.15,15.48,16.37,0.86,276400,{"date":1590,"open":1109,"high":1591,"low":1592,"close":1444,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1444},"2026-01-20",16.25,15.135,0.515,3.28,328900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-16",15.55,16.33,15.19,15.715,0.845,5.68,216600,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-15",15.7,14.12,14.87,-0.85,-5.41,214300,{"date":1614,"open":1615,"high":1616,"low":1438,"close":1617,"change":620,"percent_change":166,"volume":1618,"transactions":9,"vwap":1617},"2026-01-14",15.8,16.209,15.72,145900,{"date":1620,"open":1098,"high":1621,"low":1622,"close":1623,"change":315,"percent_change":315,"volume":1624,"transactions":9,"vwap":1623},"2026-01-13",16.2,15.645,15.83,187300,{"date":1626,"open":1106,"high":1098,"low":1627,"close":1623,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1623},"2026-01-12",14.66,0.3,1.93,200600,{"date":1632,"open":788,"high":1633,"low":1400,"close":1634,"change":1519,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-09",16.96,15.53,-7.28,271500,{"date":1638,"open":1639,"high":996,"low":1129,"close":788,"change":1234,"percent_change":1640,"volume":1641,"transactions":9,"vwap":788},"2026-01-08",16.49,1.58,223100,{"date":1643,"open":1099,"high":1644,"low":1645,"close":1639,"change":682,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1639},"2026-01-07",16.685,16.0049992,1.17,336100,{"date":1649,"open":1444,"high":1650,"low":1651,"close":1652,"change":1027,"percent_change":973,"volume":1653,"transactions":9,"vwap":1652},"2026-01-06",16.405,15.695,16.3,323600,{"date":1655,"open":1116,"high":1656,"low":1657,"close":1048,"change":70,"percent_change":1084,"volume":1658,"transactions":9,"vwap":1048},"2026-01-05",16.030001,15,111000,{"date":1660,"open":1661,"high":1130,"low":1662,"close":1663,"change":531,"percent_change":682,"volume":1664,"transactions":9,"vwap":1663},"2026-01-02",15.98,15.667,15.78,101400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1115,"change":783,"percent_change":784,"volume":1670,"transactions":9,"vwap":1115},"2025-12-31",15.79,16.31,15.393,83400,{"date":1672,"open":1652,"high":1130,"low":1673,"close":1674,"change":881,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-30",15.4,15.74,-3.32,100600,{"date":1678,"open":1679,"high":1138,"low":1621,"close":1091,"change":610,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1091},"2025-12-29",16.65,-3.55,78300,{"date":1683,"open":1415,"high":1684,"low":1685,"close":994,"change":1110,"percent_change":1686,"volume":1687,"transactions":9,"vwap":994},"2025-12-26",17.33,16.51,-0.18,49000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1082,"change":866,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1082},"2025-12-24",16.89,17.605,16.17,-1.17,111300,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-23",18.27,16.81,17.11,-1.27,-6.91,207400,{"date":1704,"open":670,"high":1705,"low":1706,"close":1153,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1153},"2025-12-22",18.48,16.755,0.9,5.15,132000,{"date":1711,"open":782,"high":813,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-19",16.241,17.48,0.99,6,167100,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1639,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1639},"2025-12-18",16.040001,16.97,0.51,3.19,170700,{"date":1725,"open":1726,"high":797,"low":1727,"close":1661,"change":610,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1661},"2025-12-17",16.54,15.52,-3.62,94800,{"date":1731,"open":1732,"high":1002,"low":1733,"close":797,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":797},"2025-12-16",14.68,14.545,1.95,13.33,215200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":135,"volume":1744,"transactions":9,"vwap":1742},"2025-12-15",14.94,15.559,14.02,14.63,-0.225,104900,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-12",15.65,14.61,14.855,-0.615,-3.98,124000,{"date":1754,"open":1755,"high":1607,"low":1756,"close":1034,"change":1646,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1034},"2025-12-11",14.35,14.14,8.18,294600,{"date":1760,"open":1761,"high":1440,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-10",14.07,14.01,14.3,0.265,1.89,132800,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-09",13.9,14.43,14.035,-0.285,-1.99,137000,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-08",14.27,14.429,13.76,14.32,0.33,2.36,119600,{"date":1785,"open":1786,"high":1033,"low":1787,"close":1788,"change":784,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-05",13.87,13.62,13.99,0.43,117900,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1182,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-04",14.31,12.93,13.93,-3.2,138100,{"date":1799,"open":1800,"high":1801,"low":770,"close":1050,"change":551,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1050},"2025-12-03",14.17,14.72,1.77,152700,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1756,"change":745,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1756},"2025-12-02",14.96,13.45,-4.2,172200,{"date":1811,"open":1042,"high":1812,"low":1813,"close":1814,"change":581,"percent_change":925,"volume":1815,"transactions":9,"vwap":1814},"2025-12-01",14.965,13.52,14.76,139200,{"date":1817,"open":1770,"high":1818,"low":1793,"close":1393,"change":630,"percent_change":1765,"volume":1819,"transactions":9,"vwap":1393},"2025-11-28",14.929,60500,{"date":1821,"open":1609,"high":1058,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-11-26",14.077,14.28,-1.03,-6.73,165100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1100,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1100},"2025-11-25",14.24,15.32,13.96,1.21,8.58,136700,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1263,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-24",13.19,14.6,12.7,14.1,11.2,185800,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":866,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-21",12.97,12.325,12.68,-1.55,68800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":263,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-20",12.8,13.39,12.19,12.88,1.34,167900,{"date":1859,"open":501,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-19",13.06,11.975,12.71,0.395,3.21,140700,{"date":1867,"open":1868,"high":1869,"low":25,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-18",11.55,12.46,12.315,0.525,4.45,70700,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":981,"volume":1880,"transactions":9,"vwap":1878},"2025-11-17",12.55,11.56,11.79,-0.41,109300,{"date":1882,"open":1813,"high":1813,"low":1883,"close":1884,"change":1700,"percent_change":1885,"volume":1766,"transactions":9,"vwap":1884},"2025-11-14",12.11,12.2,-9.43,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1783,"transactions":9,"vwap":1891},"2025-11-13",13.38,13.98,13.195,13.47,-0.4,-2.88,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1786,"change":919,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1786},"2025-11-12",13.18,13.975,12.814,7.27,172100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1794,"change":1010,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1794},"2025-11-11",12.5,13,12.235,8.75,154700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-10",13.08,13.25,11.64,11.89,-0.45,-3.65,200800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":874,"volume":1924,"transactions":9,"vwap":1922},"2025-11-07",12.3,12.91,11.71,12.34,-0.005,126100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-06",12.66,13.17,12.05,12.345,-0.375,-2.95,171500,{"date":1935,"open":1936,"high":737,"low":1937,"close":1938,"change":1939,"percent_change":51,"volume":1940,"transactions":9,"vwap":1938},"2025-11-05",13.23,12.67,12.72,-0.085,132400,{"date":1942,"open":1943,"high":770,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-04",13.58,12.76,12.805,-0.765,-5.64,142700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":798,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-03",14.795,14.8,13.51,13.57,-8.43,181100,{"date":1958,"open":1609,"high":1040,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-31",14.4,14.82,0.67,4.73,242100,{"date":1965,"open":1041,"high":1966,"low":1953,"close":1967,"change":1781,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-30",14.99,14.15,2.39,213600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1904,"volume":1977,"transactions":9,"vwap":1975},"2025-10-29",12.24,14.18,12.04,13.82,1.59,195200,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1610,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-28",13.88,12.1,12.23,-6.5,277000,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1910,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1910},"2025-10-27",13.97,14.42,12.42,-3.68,-21.96,819500,{"date":1994,"open":813,"high":1083,"low":1995,"close":1996,"change":745,"percent_change":1997,"volume":1842,"transactions":9,"vwap":1996},"2025-10-24",16.465,16.76,-3.57,{"date":1999,"open":1101,"high":2000,"low":2001,"close":2002,"change":1209,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-23",17.87,15.935,17.38,6.56,209500,{"date":2006,"open":2007,"high":1726,"low":1438,"close":1668,"change":1473,"percent_change":2008,"volume":785,"transactions":9,"vwap":1668},"2025-10-22",16.44,-1.39,{"date":2010,"open":1098,"high":670,"low":1438,"close":1726,"change":1628,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1726},"2025-10-21",1.85,149500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-20",15.64,16.64,15.1,16.24,1.24,8.27,145400,{"date":2023,"open":1098,"high":1098,"low":1033,"close":1657,"change":1256,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1657},"2025-10-17",-5.42,73300,{"date":2027,"open":1657,"high":2028,"low":2029,"close":2030,"change":561,"percent_change":2031,"volume":1428,"transactions":9,"vwap":2030},"2025-10-16",16.98,14.84,15.86,6.87,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2029,"change":1018,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2029},"2025-10-15",13.91,14.95,6.08,104800,{"date":2039,"open":2040,"high":1033,"low":2041,"close":1788,"change":394,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1788},"2025-10-14",14.04,13.8,1.3,121700,{"date":2045,"open":2046,"high":1823,"low":2047,"close":2048,"change":2049,"percent_change":125,"volume":2050,"transactions":9,"vwap":2048},"2025-10-13",13.74,13.292,13.81,-0.08,88800,{"date":2052,"open":2053,"high":2054,"low":2055,"close":737,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":737},"2025-10-10",14.46,14.89,13.07,-0.345,-2.42,178500,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-09",14.75,14.834,13.59,14.235,-0.575,-3.88,89500,{"date":2069,"open":2070,"high":1657,"low":1756,"close":2071,"change":1789,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-10-08",14.38,14.81,2.99,86800,{"date":2075,"open":2017,"high":2017,"low":1840,"close":2070,"change":610,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2070},"2025-10-07",-4.01,62900,{"date":2079,"open":1777,"high":2080,"low":1777,"close":2081,"change":395,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-06",15.45,14.98,4.98,131800,{"date":2085,"open":1058,"high":2086,"low":1889,"close":1777,"change":80,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1777},"2025-10-03",15.35,-5.25,141800,{"date":2090,"open":1657,"high":1058,"low":1829,"close":1108,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1108},"2025-10-02",0.46,3.15,166500,{"date":2095,"open":2096,"high":1748,"low":2096,"close":1838,"change":2042,"percent_change":1507,"volume":2097,"transactions":9,"vwap":1838},"2025-10-01",13.3,96500,{"date":2099,"open":1975,"high":1975,"low":2100,"close":2096,"change":1358,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2096},"2025-09-30",12.82,-2.13,82900,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2063,"change":561,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2063},"2025-09-29",12.59,13.6,8.11,186200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1234,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-09-26",12.45,13.339,12.39,12.57,2.11,74400,{"date":2118,"open":1786,"high":1786,"low":2119,"close":2120,"change":2008,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-25",11.37,12.31,-10.15,138000,{"date":2124,"open":2113,"high":2125,"low":2126,"close":770,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":770},"2025-09-24",13.85,12.01,1.31,10.57,351000,{"date":2131,"open":2113,"high":2113,"low":2132,"close":2113,"change":315,"percent_change":315,"volume":2133,"transactions":9,"vwap":2113},"2025-09-23",11.83,183400,{"date":2135,"open":1929,"high":2105,"low":1929,"close":2113,"change":2136,"percent_change":889,"volume":2137,"transactions":9,"vwap":2113},"2025-09-22",0.39,285200,{"date":2139,"open":2140,"high":2126,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-09-19",10.8,10.3,12,1.16,10.7,235700,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":582,"volume":2152,"transactions":9,"vwap":2150},"2025-09-18",10.2,11,10.84,0.12,83500,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-17",9.51,10.9,10.72,1.23,12.96,113900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1358,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-16",9.78,10.17,9.28,9.49,-2.97,18700,{"date":2170,"open":2148,"high":2148,"low":2171,"close":2163,"change":2172,"percent_change":93,"volume":2173,"transactions":9,"vwap":2163},"2025-09-15",9.55,-0.295,47600,{"date":2175,"open":2176,"high":2144,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-12",9.99,9.674,10.075,1.215,13.71,221900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1519,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-11",10.18,10.5,8.2,8.86,-12.1,229600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-09-10",9.16,10.79,8.917,10.08,0.78,8.39,115400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-09-09",9.13,9.34,9.05,9.3,-0.088,-0.94,68000,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-08",8.19,9.6,8.1,9.388,1.298,16.04,121900,{"date":2218,"open":2219,"high":2212,"low":2219,"close":2220,"change":242,"percent_change":173,"volume":2221,"transactions":9,"vwap":2220},"2025-09-05",7.9,8.09,16200,{"date":2223,"open":2212,"high":2212,"low":2224,"close":2225,"change":2226,"percent_change":1299,"volume":2227,"transactions":9,"vwap":2225},"2025-09-04",7.91,8.01,-0.09,39900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2212,"change":2233,"percent_change":372,"volume":2234,"transactions":9,"vwap":2212},"2025-09-03",8.15,8.225,8,-0.05,24300,{"date":2236,"open":2219,"high":2237,"low":2238,"close":2230,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2230},"2025-09-02",8.84,7.8,0.535,7.03,162600,{"date":2243,"open":2244,"high":2219,"low":2245,"close":2246,"change":2247,"percent_change":840,"volume":2248,"transactions":9,"vwap":2246},"2025-08-29",7.54,7.41,7.615,0.215,27300,{"date":2250,"open":2251,"high":2252,"low":1899,"close":2253,"change":315,"percent_change":315,"volume":2254,"transactions":9,"vwap":2253},"2025-08-28",7.29,7.51,7.4,21100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2253,"change":304,"percent_change":19,"volume":2260,"transactions":9,"vwap":2253},"2025-08-27",7.31,7.481,7.3,3100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2265,"change":2049,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-08-26",7.44,7.655,7.25,-1.09,46500,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":242,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-08-25",7.18,7.45,7.33,1.1,55700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2265,"change":874,"percent_change":1004,"volume":2280,"transactions":9,"vwap":2265},"2025-08-22",7.35,7.861,7.175,147700,{"date":2282,"open":2257,"high":2283,"low":2251,"close":2251,"change":283,"percent_change":1575,"volume":2284,"transactions":9,"vwap":2251},"2025-08-21",7.42,9100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":926,"change":156,"percent_change":2290,"volume":2291,"transactions":9,"vwap":926},"2025-08-20",7.74,7.855,7.213,-3.11,57000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":944,"percent_change":2011,"volume":2298,"transactions":9,"vwap":2297},"2025-08-19",7.76,7.95,7.59,7.72,40000,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":144,"percent_change":1217,"volume":2305,"transactions":9,"vwap":2304},"2025-08-18",7.7,7.78,7.55,7.58,37300,{"date":2307,"open":2301,"high":2308,"low":2309,"close":2309,"change":2226,"percent_change":1693,"volume":2260,"transactions":9,"vwap":2309},"2025-08-15",7.71,7.6,{"date":2311,"open":2312,"high":2301,"low":2312,"close":2313,"change":262,"percent_change":1044,"volume":2314,"transactions":9,"vwap":2313},"2025-08-14",7.61,7.69,4900,{"date":2316,"open":2238,"high":2238,"low":2317,"close":2318,"change":2319,"percent_change":64,"volume":2320,"transactions":9,"vwap":2318},"2025-08-13",7.553,7.65,-0.1,28300,{"date":2322,"open":2232,"high":2232,"low":2323,"close":2324,"change":161,"percent_change":646,"volume":2325,"transactions":9,"vwap":2324},"2025-08-12",7.5,7.75,41900,{"date":2327,"open":2323,"high":2232,"low":2328,"close":2232,"change":972,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2232},"2025-08-11",7.46,7.82,20300,{"date":2332,"open":2333,"high":2334,"low":1899,"close":2283,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2283},"2025-08-08",7.93,7.947,-0.57,-7.13,32500,{"date":2339,"open":2340,"high":2232,"low":2340,"close":2341,"change":1070,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-08-07",7.67,7.99,1.4,11000,{"date":2345,"open":2346,"high":2347,"low":2324,"close":2348,"change":2319,"percent_change":798,"volume":2349,"transactions":9,"vwap":2348},"2025-08-06",7.785,8.04,7.88,18300,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2353,"change":2354,"percent_change":2115,"volume":2355,"transactions":9,"vwap":2353},"2025-08-05",7.68,7.98,0.165,7800,{"date":2357,"open":2347,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-08-04",8.355,7.63,7.815,-0.185,-2.31,35800,{"date":2365,"open":491,"high":2366,"low":2367,"close":2232,"change":1570,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2232},"2025-08-01",8.075,7.38,-0.87,72800,{"date":2371,"open":2232,"high":2107,"low":2372,"close":2373,"change":1069,"percent_change":551,"volume":2374,"transactions":9,"vwap":2373},"2025-07-31",7.86,8.07,39600,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":262,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-07-30",8.3,8.31,7.867,8.05,0.5,25500,{"date":2384,"open":2385,"high":2386,"low":2348,"close":2225,"change":2226,"percent_change":1299,"volume":2387,"transactions":9,"vwap":2225},"2025-07-29",8.08,8.22,33700,{"date":2389,"open":2232,"high":2212,"low":2333,"close":2212,"change":262,"percent_change":2381,"volume":2390,"transactions":9,"vwap":2212},"2025-07-28",42700,{"date":2392,"open":2393,"high":2186,"low":2353,"close":2393,"change":315,"percent_change":315,"volume":2394,"transactions":9,"vwap":2393},"2025-07-25",8.06,84700,{"date":2396,"open":2397,"high":2397,"low":2393,"close":2393,"change":2335,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2393},"2025-07-24",8.5,-6.6,80800,{"date":2401,"open":2402,"high":2403,"low":2212,"close":2404,"change":1721,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-23",8.235,8.8,8.63,6.28,95100,{"date":2408,"open":2409,"high":2230,"low":2302,"close":2410,"change":2411,"percent_change":814,"volume":2412,"transactions":9,"vwap":2410},"2025-07-22",8.13,8.12,0.045,48300,{"date":2414,"open":2212,"high":2415,"low":2224,"close":2366,"change":2354,"percent_change":2416,"volume":2102,"transactions":9,"vwap":2366},"2025-07-21",8.21,2.09,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2224,"change":2421,"percent_change":2422,"volume":2382,"transactions":9,"vwap":2224},"2025-07-18",8.16,7.638,-0.15,-1.86,{"date":2424,"open":2397,"high":1094,"low":2425,"close":2393,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2393},"2025-07-17",7.84,-0.36,-4.28,39700,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":263,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-07-16",8.352,8.65,8.34,8.42,2.06,69900,{"date":2438,"open":2224,"high":2377,"low":2224,"close":2439,"change":2440,"percent_change":1227,"volume":2441,"transactions":9,"vwap":2439},"2025-07-15",8.25,0.2,24700,{"date":2443,"open":2232,"high":2210,"low":2224,"close":2380,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2380},"2025-07-14",0.16,2.03,36400,{"date":2448,"open":2449,"high":2385,"low":2238,"close":2450,"change":70,"percent_change":1707,"volume":2451,"transactions":9,"vwap":2450},"2025-07-11",7.97,7.89,25300,{"date":2453,"open":2385,"high":2454,"low":2238,"close":2329,"change":1217,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2329},"2025-07-10",8.29,-3.22,46700,{"date":2458,"open":2186,"high":2186,"low":2459,"close":2385,"change":1110,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2385},"2025-07-09",7.83,-0.37,25200,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2107,"change":2467,"percent_change":1169,"volume":2468,"transactions":9,"vwap":2107},"2025-07-08",8.035,8.408,7.94,0.103,40100,{"date":2470,"open":2212,"high":2471,"low":2304,"close":2472,"change":2473,"percent_change":1404,"volume":2474,"transactions":9,"vwap":2472},"2025-07-07",8.41,8.007,0.007,27500,{"date":2476,"open":2347,"high":2477,"low":2425,"close":2232,"change":1404,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2232},"2025-07-03",8.518,1.14,30800,{"date":2481,"open":2482,"high":2483,"low":2425,"close":2224,"change":2460,"percent_change":953,"volume":2484,"transactions":9,"vwap":2224},"2025-07-02",8.28,8.37,50300,{"date":2486,"open":2377,"high":2487,"low":2482,"close":2482,"change":2488,"percent_change":2489,"volume":2330,"transactions":9,"vwap":2482},"2025-07-01",8.695,-0.235,-2.76,{"date":2491,"open":2397,"high":2492,"low":2482,"close":2493,"change":2494,"percent_change":231,"volume":2495,"transactions":9,"vwap":2493},"2025-06-30",9.01,8.515,0.025,59200,{"date":2497,"open":2498,"high":2498,"low":2210,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-06-27",9,8.49,-0.51,-5.67,90300,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2498,"change":1832,"percent_change":1634,"volume":2507,"transactions":9,"vwap":2498},"2025-06-26",7.79,9.5,163000,{"date":2509,"open":2186,"high":2510,"low":2511,"close":2505,"change":37,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2505},"2025-06-25",8.329,7.714,-2.75,72600,{"date":2515,"open":2409,"high":2516,"low":2517,"close":2225,"change":120,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2225},"2025-06-24",8.742,7.62,-1.48,59500,{"date":2521,"open":2498,"high":2498,"low":2522,"close":2409,"change":284,"percent_change":2523,"volume":2067,"transactions":9,"vwap":2409},"2025-06-23",7.87,-9.26,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":100,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-20",9.48,10.22,8.672,8.96,-3.24,213200,{"date":2533,"open":2232,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-06-18",9.79,7.05,9.26,1.75,23.3,381200,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2252,"change":2381,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2252},"2025-06-17",7.01,7.77,7.13,13300,{"date":2547,"open":2548,"high":2505,"low":2549,"close":2542,"change":315,"percent_change":315,"volume":2550,"transactions":9,"vwap":2542},"2025-06-16",7.1,6.97,81900,{"date":2552,"open":2359,"high":2397,"low":2553,"close":2542,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2542},"2025-06-13",6.88,-1.01,-12.59,102500,{"date":2558,"open":2559,"high":2560,"low":2259,"close":491,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":491},"2025-06-12",8.53,8.99,0.42,5.53,83800,{"date":2565,"open":2232,"high":2566,"low":2323,"close":2309,"change":1892,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2309},"2025-06-11",8.458,-5,16800,{"date":2570,"open":2297,"high":2377,"low":2283,"close":2232,"change":1262,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2232},"2025-06-10",3.63,48200,{"date":2574,"open":2575,"high":2576,"low":2312,"close":2297,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2297},"2025-06-09",8.36,8.799,-0.605,-7.27,45600,{"date":2581,"open":2419,"high":1094,"low":2380,"close":2582,"change":2583,"percent_change":2342,"volume":2584,"transactions":9,"vwap":2582},"2025-06-06",8.325,0.115,19200,{"date":2586,"open":2560,"high":2587,"low":2230,"close":2415,"change":80,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2415},"2025-06-05",9.512,-8.78,27800,{"date":2591,"open":2324,"high":2592,"low":2318,"close":2498,"change":1499,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2498},"2025-06-04",9.495,19.52,46600,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-06-03",9.2,9.27,5.58,7.53,-1.67,-18.15,68300,{"date":2605,"open":2204,"high":2606,"low":2607,"close":2597,"change":2319,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2597},"2025-06-02",9.42,8.81,-1.08,22200,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2204,"change":806,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2204},"2025-05-30",10.01,10.04,9.14,-7,51600,{"date":2618,"open":2612,"high":2195,"low":2619,"close":2619,"change":2233,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-05-29",10,-0.5,35400,{"date":2623,"open":2619,"high":2624,"low":2619,"close":2625,"change":2626,"percent_change":394,"volume":2627,"transactions":9,"vwap":2625},"2025-05-28",10.088,10.05,0.018,19000,{"date":2629,"open":2630,"high":2631,"low":2619,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-05-27",10.38,10.4,10.032,-0.278,-2.7,32700,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-05-23",11.81,11.86,10.037,10.31,-0.915,-8.15,63400,{"date":2646,"open":2197,"high":2647,"low":2433,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-05-22",11.99,11.225,3.135,38.75,123700,{"date":2653,"open":2257,"high":1833,"low":2259,"close":2220,"change":198,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2220},"2025-05-21",10.82,69600,{"date":2657,"open":2658,"high":2238,"low":2659,"close":2259,"change":1197,"percent_change":1019,"volume":2660,"transactions":9,"vwap":2259},"2025-05-20",7,6.98,54000,{"date":2662,"open":2663,"high":2367,"low":2663,"close":2664,"change":2665,"percent_change":2619,"volume":2666,"transactions":9,"vwap":2664},"2025-05-19",6.21,6.93,0.63,81300,{"date":2668,"open":2669,"high":2670,"low":2669,"close":2670,"change":1721,"percent_change":2607,"volume":2671,"transactions":9,"vwap":2670},"2025-05-16",5.8,6.3,81000,{"date":2673,"open":2669,"high":2669,"low":2674,"close":2675,"change":2676,"percent_change":2319,"volume":2314,"transactions":9,"vwap":2675},"2025-05-15",5.655,5.79,-0.006,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2433,"volume":2684,"transactions":9,"vwap":2682},"2025-05-14",5.35,5.975,5.32,5.796,0.446,44800,{"date":2686,"open":2687,"high":2679,"low":2688,"close":2679,"change":2689,"percent_change":443,"volume":2690,"transactions":9,"vwap":2679},"2025-05-13",5.206,5.1,0.1,9400,{"date":2692,"open":2681,"high":2693,"low":2688,"close":2694,"change":2695,"percent_change":1183,"volume":2696,"transactions":9,"vwap":2694},"2025-05-12",5.343,5.25,-0.138,8500,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-05-09",5.255,5.45,5.08,5.388,0.198,3.82,26600,{"date":2707,"open":2708,"high":2709,"low":2688,"close":2710,"change":2711,"percent_change":283,"volume":2712,"transactions":9,"vwap":2710},"2025-05-08",5.207,5.3,5.19,-0.01,5300,{"date":2714,"open":2715,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":1279,"volume":2260,"transactions":9,"vwap":2717},"2025-05-07",5.4,5.07,5.2,-0.033,{"date":2720,"open":2679,"high":2679,"low":2721,"close":2722,"change":2723,"percent_change":1005,"volume":2724,"transactions":9,"vwap":2722},"2025-05-06",5.122,5.233,-0.167,8700,{"date":2726,"open":2709,"high":2715,"low":2710,"close":2715,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2715},"2025-05-05",0.085,1.6,11500,{"date":2731,"open":2700,"high":2732,"low":2733,"close":2734,"change":2727,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-02",5.5,5.032,5.315,1.63,6300,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2741,"change":315,"percent_change":315,"volume":2742,"transactions":9,"vwap":2741},"2025-05-01",5.29,5.52,5.23,14400,{"date":2744,"open":2745,"high":2679,"low":176,"close":2741,"change":144,"percent_change":540,"volume":2746,"transactions":9,"vwap":2741},"2025-04-30",5.27,14900,{"date":2748,"open":2749,"high":2750,"low":2688,"close":2694,"change":2151,"percent_change":2751,"volume":2729,"transactions":9,"vwap":2694},"2025-04-29",5.13,5.306,2.34,{"date":2753,"open":2754,"high":2755,"low":176,"close":2749,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2749},"2025-04-28",5.266,5.36,0.13,2.6,9600,{"date":180,"open":2709,"high":2709,"low":176,"close":176,"change":100,"percent_change":2760,"volume":2761,"transactions":9,"vwap":176},-5.66,11200]