[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RELL":3,"homepage-market-summary":35,"stock-historical-RELL":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RELL","2026-10-08",{"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},"Richardson Electronics Ltd","Nasdaq",null,"WHOLESALE-ELECTRONIC PARTS & EQUIPMENT, NEC","Richardson Electronics Ltd is a world-wide manufacturer of engineered solutions, green energy products, power grid and microwave tubes, and related consumables; power conversion and RF and microwave components including green energy solutions; tubes for diagnostic imaging equipment; and customized display solutions. It serve customers in alternative energy, healthcare, aviation, broadcast, communications, industrial, marine, medical, military, scientific, and semiconductor markets. Its products and services include design-in support, systems integration, prototype design and manufacturing, testing, logistics, etc. Its segments are Power and Microwave Technologies (PMT), Green Energy Solutions (GES), and Canvys. Majority of Sales is from PMT. Majority of sales is from North America.","429","Lafox, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2,0.24,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},19.97,20.11,20.95,19.38,20,-0.03,-0.15,1075949.532149,12295,20.0994,23.15,9.37,177195.25927519443,76.9,9329,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":45},"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","2026-10-07",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":45},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"date":45},"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":61,"name":62,"price":63,"change":64,"pct_change":43,"is_up":14,"sparkline":65,"date":45},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":45},"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":79,"sparkline":80,"date":45},"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":79,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":79},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":79},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":79},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":79},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":137,"price":138,"is_up":79},"Industrials","XLI",0.33,168.4,{"name":140,"etf":141,"change":142,"price":143,"is_up":79},"Materials","XLB",0.59,49.27,{"name":145,"etf":146,"change":147,"price":148,"is_up":79},"Real Estate","XLRE",0.69,40.85,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":155,"etf":156,"change":157,"price":158,"is_up":79},"Comm Services","XLC",0.73,112.07,[160,165,170,175],{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":171,"name":172,"price":173,"change":174,"is_up":79},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":176,"name":177,"price":178,"change":25,"is_up":14},"IWM","iShares Russell 2000",277.63,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},8.35,134142,48961805.337349,130.33,"2025-04-28",[190,191,200,211,221,232,243,252,262,273,283,293,303,314,325,336,346,356,366,374,384,394,401,410,421,431,440,448,457,468,478,487,497,508,519,528,539,549,559,569,580,591,600,610,620,629,639,649,659,670,678,688,698,709,719,729,738,748,757,765,772,778,785,792,795,801,805,812,818,825,833,839,845,850,858,862,869,875,882,888,893,897,901,908,915,923,927,934,940,947,952,958,963,968,976,982,990,998,1005,1013,1020,1028,1036,1043,1051,1058,1065,1072,1079,1087,1096,1104,1113,1120,1126,1131,1137,1144,1151,1158,1165,1172,1180,1187,1193,1202,1211,1219,1227,1236,1243,1251,1258,1266,1273,1281,1290,1297,1302,1311,1319,1327,1334,1340,1347,1352,1358,1364,1370,1377,1386,1394,1402,1410,1416,1424,1431,1439,1445,1452,1461,1468,1475,1481,1488,1495,1502,1509,1515,1520,1527,1535,1539,1544,1551,1555,1562,1567,1573,1579,1586,1592,1598,1604,1609,1614,1618,1622,1628,1636,1641,1645,1650,1655,1659,1665,1669,1676,1681,1687,1692,1697,1700,1706,1709,1712,1716,1718,1722,1725,1730,1733,1737,1741,1747,1753,1757,1763,1771,1777,1783,1790,1797,1805,1810,1815,1819,1822,1826,1830,1835,1840,1845,1851,1854,1858,1862,1864,1867,1871,1875,1878,1882,1885,1889,1893,1898,1901,1903,1909,1914,1920,1926,1932,1939,1946,1951,1957,1961,1965,1968,1974,1979,1984,1991,1997,2001,2006,2012,2016,2021,2027,2032,2036,2040,2045,2050,2055,2060,2065,2069,2072,2076,2080,2085,2088,2093,2098,2103,2108,2111,2115,2119,2123,2126,2130,2133,2136,2139,2143,2148,2150,2154,2158,2163,2166,2170,2173,2176,2181,2184,2187,2192,2196,2199,2201,2204,2208,2212,2215,2218,2222,2225,2229,2232,2237,2242,2248,2255,2262,2267,2274,2281,2286,2293,2297,2303,2306,2313,2318,2324,2330,2334,2338,2342,2347,2351,2353,2357,2363,2368,2372,2377,2381,2384,2388,2393,2398,2400,2407,2410,2415,2420,2425,2431],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":45,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},18.8,20.3,18.34,0.95,4.99,1451489.865652,14003,19.8902,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",19.01,19.2,18.79,19.05,0.27,1.44,217652.45043,4648,19.0374,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":51,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",19.02,19.4999,18.76,18.78,-1.11,285323.344427,4974,19.0217,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",18.82,19.0309,18.6,18.99,0.43,2.32,153323.763342,2682,18.9313,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",17.8,18.62,17.4249,18.56,0.83,4.68,144693.415665,3205,18.2959,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":227,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",17.3,18,17.73,2.49,113221.597549,3037,17.696,{"date":253,"open":254,"high":255,"low":256,"close":245,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",17.2,17.46,16.86,0.19,1.11,96763.839328,1975,17.1349,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",17.42,17.6257,16.93,17.11,-0.41,-2.34,113665.40464,3246,17.1402,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",17.24,17.825,17.52,0.39,2.28,67742.834981,2116,17.527,{"date":284,"open":285,"high":286,"low":287,"close":285,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",17.13,17.36,16.735,-0.13,-0.75,57618.365738,2088,17.0512,{"date":294,"open":254,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",17.32,16.875,17.26,0.03,0.17,84431.004031,2541,17.1962,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",16.71,17.28,16.69,17.23,0.64,3.86,62846.476386,2018,17.0647,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",16.13,16.6,15.96,16.59,0.53,3.3,112687.260968,2923,16.4172,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",16.68,16.72,15.71,16.06,-0.62,-3.72,198689.569707,3607,16.0275,{"date":337,"open":338,"high":339,"low":340,"close":327,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",16.83,17.03,16.63,0.23,1.4,60996.958976,2183,16.7676,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":299,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",16.34,16.74,16.15,16.45,1.04,98416.861575,2445,16.4546,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",16.27,16.4,15.84,16.28,0,99759.423676,2970,16.1019,{"date":367,"open":267,"high":267,"low":368,"close":361,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",16.22,-1.19,-6.81,115026.279127,2298,16.4819,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":227,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",17.29,17.62,17.1797,17.47,2.52,56281.998494,1634,17.4618,{"date":385,"open":339,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",17.38,16.7,17.04,-0.38,-2.18,121609.449937,3101,17.0384,{"date":395,"open":396,"high":234,"low":397,"close":264,"change":51,"percent_change":369,"volume":398,"transactions":399,"vwap":400},"2026-09-09",17.51,17.37,79613.178267,3149,17.4866,{"date":402,"open":403,"high":276,"low":397,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",17.61,17.63,0.3,1.73,107594.031603,2844,17.6329,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",17.19,17.4444,17.07,17.33,0.35,2.06,72105.63153,2109,17.2085,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",17.09,16.4801,16.98,-0.01,-0.06,89855.08592,2103,16.9405,{"date":432,"open":433,"high":285,"low":434,"close":435,"change":405,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",16.76,16.5215,16.99,1.8,123198.814385,2863,16.935,{"date":441,"open":414,"high":423,"low":442,"close":307,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",16.314,-0.63,-3.64,175027.708241,4272,16.5648,{"date":449,"open":450,"high":451,"low":452,"close":295,"change":117,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",17.78,17.87,17.012,-2.2,175777.979236,3022,17.3234,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",18.09,18.22,17.57,17.71,-0.28,-1.56,180751.493759,2772,17.7513,{"date":469,"open":470,"high":471,"low":234,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",18.07,18.17,17.99,0.21,1.18,129229.547609,2663,17.9478,{"date":479,"open":266,"high":480,"low":481,"close":450,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",17.895,16.78,0.91,5.39,263832.911032,4292,17.59,{"date":488,"open":256,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",17.25,16.5481,16.87,0.06,0.36,147533.84381,3394,16.794,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",17,17.02,16.32,16.81,-0.4,-2.32,180440.192414,4586,16.7781,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",17.74,17.945,16.73,17.21,-0.3,-1.71,319861.889028,4577,17.142,{"date":520,"open":521,"high":522,"low":523,"close":396,"change":524,"percent_change":87,"volume":525,"transactions":526,"vwap":527},"2026-08-20",17.95,18.18,17.31,-0.53,201814.963971,3958,17.5849,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",19.1,19.29,17.72,18.04,-0.97,-5.1,207053.0759,5249,18.0544,{"date":540,"open":541,"high":542,"low":543,"close":202,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",19.31,19.55,18.58,-0.91,-4.57,249701.138766,4404,18.956,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":164,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",20.34,20.42,19.62,19.92,-2.06,148022.630154,3397,19.9545,{"date":560,"open":561,"high":562,"low":563,"close":551,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",20.36,20.81,19.9576,-0.07,-0.34,217465.445751,3612,20.3892,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",20.56,20.73,20.235,20.41,-0.16,-0.78,128728.680296,2372,20.4391,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",20.37,20.6438,20.2701,20.57,0.37,1.83,116779.848337,2831,20.5031,{"date":592,"open":593,"high":594,"low":595,"close":593,"change":122,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",20.2,20.5099,19.965,1.56,139223.274767,3535,20.1951,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",20.8,19.835,19.89,-0.77,-3.73,196382.346701,4436,20.1334,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":117,"volume":617,"transactions":618,"vwap":619},"2026-08-07",20.86,21.015,19.68,20.66,-0.08,269805.10087,3915,20.6238,{"date":621,"open":615,"high":622,"low":582,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",21.7199,20.74,-0.24,-1.14,607231.732585,7507,21.0483,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":503,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",21.46,21.55,20.79,20.98,-1.87,353341.999754,5588,21.1333,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":406,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",19.78,21.74,19.34,21.38,8.8,665748.525121,7407,20.5973,{"date":650,"open":651,"high":603,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",18.41,18.15,19.65,1.36,7.44,401911.639389,5816,19.2465,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",18.4,18.595,17.7001,18.29,0.16,0.88,201168.595593,4192,18.2866,{"date":671,"open":286,"high":661,"low":672,"close":673,"change":207,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",17.27,18.13,8.63,280827.652003,4965,18.015,{"date":679,"open":680,"high":681,"low":682,"close":307,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",18.71,19.115,16.57,-2.07,-11.03,555542.59063,8061,17.342,{"date":689,"open":690,"high":691,"low":692,"close":215,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",19.63,20.05,18.57,0.28,1.52,776715.51347,8275,18.9753,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",18.32,18.64,17.41,18.48,0.52,2.9,291435.821716,5569,18.0598,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",21.8,17.5009,17.96,-3.86,-17.69,826780.237717,11381,18.6277,{"date":720,"open":721,"high":30,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",21.18,20.61,21.82,3.81,21.15,1032060.930543,15248,21.9096,{"date":730,"open":731,"high":732,"low":387,"close":733,"change":238,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",17.15,18.31,18.01,4.83,509245.135828,8216,19.1244,{"date":739,"open":740,"high":741,"low":307,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",16.91,17.55,17.18,0.62,3.74,101150.492822,2187,17.2849,{"date":749,"open":308,"high":750,"low":751,"close":752,"change":331,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",17.5775,16.48,16.56,-3.61,187255.961053,3790,16.8304,{"date":758,"open":759,"high":760,"low":761,"close":742,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":742},"2026-07-17",16.18,17.22,15.24,0.48,2.87,186200,{"date":766,"open":767,"high":768,"low":348,"close":387,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":387},"2026-07-16",16.92,17.1,-0.44,-2.57,113800,{"date":773,"open":774,"high":404,"low":387,"close":775,"change":776,"percent_change":555,"volume":777,"transactions":9,"vwap":775},"2026-07-15",17.54,17.14,-0.36,88400,{"date":779,"open":523,"high":780,"low":781,"close":782,"change":762,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-14",17.65,16.9,17.5,2.82,139500,{"date":786,"open":740,"high":787,"low":788,"close":500,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":500},"2026-07-13",17.059999,16.5,-0.2,-1.16,107400,{"date":793,"open":266,"high":396,"low":319,"close":760,"change":257,"percent_change":94,"volume":794,"transactions":9,"vwap":760},"2026-07-10",66500,{"date":796,"open":425,"high":782,"low":512,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",17.030001,0.4,2.41,129200,{"date":802,"open":803,"high":387,"low":803,"close":340,"change":762,"percent_change":132,"volume":804,"transactions":9,"vwap":340},"2026-07-08",15.91,144300,{"date":806,"open":807,"high":808,"low":809,"close":350,"change":605,"percent_change":810,"volume":811,"transactions":9,"vwap":350},"2026-07-07",16.79,16.89,15.37,-4.55,240500,{"date":813,"open":328,"high":814,"low":815,"close":767,"change":122,"percent_change":816,"volume":817,"transactions":9,"vwap":767},"2026-07-06",17.39,16.62,1.87,141900,{"date":819,"open":213,"high":820,"low":348,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",19.049999,16.61,-2.16,-11.51,212200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":624,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-01",18.72,19.17,18.33,18.77,-1.26,109300,{"date":834,"open":661,"high":835,"low":522,"close":202,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":202},"2026-06-30",19.16,0.66,3.6,214200,{"date":840,"open":774,"high":661,"low":513,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",18.35,0.72,4.08,114200,{"date":846,"open":532,"high":234,"low":731,"close":404,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":404},"2026-06-26",-0.43,-2.38,430800,{"date":851,"open":852,"high":853,"low":396,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",18.049999,18.26,18.059999,0.45,2.56,153200,{"date":859,"open":510,"high":853,"low":782,"close":403,"change":51,"percent_change":860,"volume":861,"transactions":9,"vwap":403},"2026-06-24",-1.18,149800,{"date":863,"open":864,"high":732,"low":396,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",17.86,17.82,-0.49,-2.68,126000,{"date":870,"open":871,"high":835,"low":872,"close":732,"change":873,"percent_change":464,"volume":874,"transactions":9,"vwap":732},"2026-06-22",18.68,18.1,-0.29,172000,{"date":876,"open":877,"high":680,"low":878,"close":225,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":225},"2026-06-18",18.11,17.84,1.15,6.59,168700,{"date":883,"open":884,"high":885,"low":386,"close":886,"change":288,"percent_change":101,"volume":887,"transactions":9,"vwap":886},"2026-06-17",17.58,18.030001,17.45,132700,{"date":889,"open":890,"high":692,"low":884,"close":884,"change":58,"percent_change":891,"volume":892,"transactions":9,"vwap":884},"2026-06-16",18.24,-3.62,99000,{"date":894,"open":470,"high":692,"low":277,"close":890,"change":147,"percent_change":895,"volume":896,"transactions":9,"vwap":890},"2026-06-15",3.93,129300,{"date":898,"open":886,"high":865,"low":267,"close":741,"change":899,"percent_change":352,"volume":900,"transactions":9,"vwap":741},"2026-06-12",0.18,186100,{"date":902,"open":903,"high":904,"low":903,"close":397,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":397},"2026-06-11",16.37,17.4,1.03,6.3,158000,{"date":909,"open":910,"high":911,"low":910,"close":348,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":348},"2026-06-10",16.040001,16.64,0.08,0.49,167000,{"date":916,"open":917,"high":397,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-09",16.8,15.32,16.26,-0.37,-2.22,241300,{"date":924,"open":788,"high":808,"low":359,"close":340,"change":227,"percent_change":925,"volume":926,"transactions":9,"vwap":340},"2026-06-08",2.65,182700,{"date":928,"open":502,"high":929,"low":803,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",16.95,16.2,-1.02,-5.92,442000,{"date":935,"open":936,"high":415,"low":937,"close":760,"change":157,"percent_change":938,"volume":939,"transactions":9,"vwap":760},"2026-06-04",16.36,16.21,4.43,150800,{"date":941,"open":377,"high":942,"low":751,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-03",17.81,16.49,-1.3,-7.31,229100,{"date":948,"open":702,"high":470,"low":286,"close":949,"change":181,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-02",17.79,5.96,240000,{"date":953,"open":954,"high":379,"low":955,"close":807,"change":152,"percent_change":956,"volume":957,"transactions":9,"vwap":807},"2026-06-01",17.08,16.52,-1.12,268100,{"date":959,"open":297,"high":904,"low":960,"close":425,"change":961,"percent_change":873,"volume":962,"transactions":9,"vwap":425},"2026-05-29",16.25,-0.05,260600,{"date":964,"open":306,"high":277,"low":752,"close":797,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":797},"2026-05-28",-0.46,-2.63,245200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":776,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-27",17.94,18.46,17.43,17.49,-2.02,294600,{"date":977,"open":661,"high":978,"low":886,"close":979,"change":405,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-26",18.67,17.85,1.71,446000,{"date":983,"open":984,"high":985,"low":986,"close":741,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":741},"2026-05-22",19.15,19.57,17.48,-0.87,-4.72,765300,{"date":991,"open":317,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-21",18.59,16.01,18.42,1.47,8.67,771000,{"date":999,"open":1000,"high":377,"low":1001,"close":929,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":929},"2026-05-20",15.5,15.46,1.66,10.86,517800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":965,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-19",15.48,15.93,15,15.29,-2.92,189100,{"date":1014,"open":435,"high":499,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-18",15.55,15.75,-1.21,-7.13,323200,{"date":1021,"open":781,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-15",19.86,16.66,16.96,-0.54,-3.09,1114900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":782,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":782},"2026-05-14",16.43,17.9,15.76,1.16,7.1,603500,{"date":1037,"open":1038,"high":1039,"low":1038,"close":348,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":348},"2026-05-13",15.13,16.39,1.22,8.07,359300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":873,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-12",15.34,15.42,14.2,15.12,-1.88,77500,{"date":1052,"open":1015,"high":1053,"low":1054,"close":1055,"change":298,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-11",15.61,15.26,15.41,0.2,82500,{"date":1059,"open":1060,"high":1053,"low":1061,"close":1062,"change":704,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-08",14.8,14.71,15.38,3.5,140200,{"date":1066,"open":1067,"high":1067,"low":1060,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-07",15.14,14.86,-0.26,-1.72,70700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1048,"change":227,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1048},"2026-05-06",14.96,15.2,14.73,2.93,87100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":147,"volume":1086,"transactions":9,"vwap":1084},"2026-05-05",14.62,14.98,14.44,14.69,0.1,98200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-04",14.5,14.81,14.23,14.59,0.11,0.76,75000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":912,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-01",14.41,14.55,14.26,14.48,0.56,56900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-30",13.75,14.47,13.59,14.4,0.65,4.73,61700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1106,"change":164,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1106},"2026-04-29",14.16,14.17,13.6,-2.96,91700,{"date":1121,"open":1122,"high":1123,"low":1106,"close":1116,"change":1124,"percent_change":605,"volume":1125,"transactions":9,"vwap":1116},"2026-04-28",13.96,14.35,-0.11,63900,{"date":1127,"open":1099,"high":1060,"low":1128,"close":1129,"change":575,"percent_change":217,"volume":1130,"transactions":9,"vwap":1129},"2026-04-27",14.14,14.28,78400,{"date":1132,"open":1128,"high":1133,"low":1134,"close":1083,"change":405,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1083},"2026-04-24",14.68,13.88,2.12,114900,{"date":1138,"open":1139,"high":1140,"low":1106,"close":1128,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1128},"2026-04-23",14,14.78,0.34,2.46,176500,{"date":1145,"open":1146,"high":1139,"low":1147,"close":1148,"change":1149,"percent_change":195,"volume":1150,"transactions":9,"vwap":1148},"2026-04-22",13.84,13.64,13.8,0.13,93800,{"date":1152,"open":1116,"high":1153,"low":1154,"close":1155,"change":866,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-21",14.46,13.58,13.67,-3.46,68800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1115,"change":1163,"percent_change":744,"volume":1164,"transactions":9,"vwap":1115},"2026-04-20",13.63,14.25,13,0.51,109600,{"date":1166,"open":1167,"high":1106,"low":1168,"close":1169,"change":1163,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-17",13.39,13.2,13.65,3.88,96700,{"date":1173,"open":1174,"high":1175,"low":1162,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-16",13.19,13.43,13.14,-0.14,-1.05,97500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":463,"percent_change":555,"volume":1186,"transactions":9,"vwap":1185},"2026-04-15",13.51,13.55,13.18,13.28,72700,{"date":1188,"open":1148,"high":1146,"low":1189,"close":1190,"change":51,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-14",13.54,13.56,-1.53,89700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-13",13.33,14.1,12.99,13.77,0.42,3.15,182200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-10",14.43,14.53,12.18,13.35,-1.08,-7.48,313800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1204,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1204},"2026-04-09",13.5,14.75,12.46,2.67,22.7,719400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1221,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1221},"2026-04-08",11.76,12.19,11.37,0.55,4.91,275700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-07",11.31,11.34,10.96,11.21,-0.1,-0.88,72900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1229,"change":299,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1229},"2026-04-06",11.14,11.43,11.12,1.53,82100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1238,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1238},"2026-04-02",10.89,11.19,10.85,0.01,0.09,33300,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":899,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-01",11.03,11.53,11.13,1.64,54100,{"date":1259,"open":1260,"high":1246,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-31",11.01,10.56,10.95,0.22,2.05,161300,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":100,"volume":1272,"transactions":9,"vwap":1270},"2026-03-30",11.23,10.65,10.73,-0.31,97400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":776,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-27",11.22,11.66,10.98,11.04,-3.16,40700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-26",11.44,11.69,11.3,11.4,-0.23,-1.98,47600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":492,"percent_change":704,"volume":1296,"transactions":9,"vwap":1295},"2026-03-25",11.78,11.88,11.6,11.63,39500,{"date":1298,"open":1299,"high":1276,"low":1299,"close":1300,"change":17,"percent_change":1135,"volume":1301,"transactions":9,"vwap":1300},"2026-03-24",11.16,11.57,72300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-23",11,11.62,10.97,11.33,0.41,3.75,60000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":575,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-20",11.09,11.25,10.82,10.92,-1.44,123700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1272,"transactions":9,"vwap":1324},"2026-03-19",10.68,11.36,10.48,11.08,0.25,2.31,{"date":1328,"open":1240,"high":1329,"low":1330,"close":1331,"change":769,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-18",11.28,10.74,10.83,-3.9,286200,{"date":1335,"open":1285,"high":1336,"low":1337,"close":1338,"change":298,"percent_change":206,"volume":1339,"transactions":9,"vwap":1338},"2026-03-17",11.56,11.15,11.27,66600,{"date":1341,"open":1337,"high":1293,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-16",11.07,11.24,0.15,1.35,59600,{"date":1348,"open":1229,"high":1349,"low":1245,"close":1313,"change":25,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1313},"2026-03-13",11.39,-0.27,58300,{"date":1353,"open":1354,"high":1355,"low":1245,"close":1240,"change":565,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1240},"2026-03-12",11.1,11.38,-2.97,37900,{"date":1359,"open":1329,"high":1360,"low":1232,"close":1361,"change":174,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-11",11.87,11.46,1.06,55400,{"date":1365,"open":1366,"high":1367,"low":1354,"close":1230,"change":616,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1230},"2026-03-10",11.29,11.75,-0.7,55200,{"date":1371,"open":1372,"high":1283,"low":1373,"close":1374,"change":17,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-09",10.94,10.63,11.42,2.15,86000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-06",11.54,12.44,10.88,11.18,-0.72,-6.05,219400,{"date":1387,"open":1388,"high":1389,"low":1367,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-05",12.27,12.71,11.9,-0.47,-3.8,110700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":137,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-04",12.16,12.59,11.95,12.37,2.74,60400,{"date":1403,"open":1404,"high":1405,"low":1305,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-03",12.05,12.36,12.04,-0.52,-4.14,128200,{"date":1411,"open":1412,"high":1413,"low":1398,"close":1414,"change":693,"percent_change":279,"volume":1415,"transactions":9,"vwap":1414},"2026-03-02",11.98,12.8,12.56,84400,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-27",12.78,11.96,12.28,-0.76,-5.83,134200,{"date":1425,"open":1174,"high":1426,"low":1427,"close":1428,"change":616,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-26",13.21,12.66,13.04,-0.61,88800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1344,"volume":1438,"transactions":9,"vwap":1436},"2026-02-25",13.26,13.27,12.84,13.12,0.02,139900,{"date":1440,"open":1441,"high":1160,"low":1442,"close":1443,"change":1149,"percent_change":181,"volume":1444,"transactions":9,"vwap":1443},"2026-02-24",13.03,12.72,13.1,192700,{"date":1446,"open":1175,"high":1154,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-23",12.86,12.97,-0.71,-5.19,133400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-20",13.02,13.78,12.93,13.68,0.57,4.35,113400,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":693,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-19",12.6,13.24,13.11,2.18,129400,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":174,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-18",12.51,13.36,12.83,0.94,127000,{"date":1476,"open":1477,"high":1091,"low":1470,"close":1389,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1389},"2026-02-17",14.05,-1.09,-7.9,276300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1148,"change":1110,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1148},"2026-02-13",13.22,13.98,13.01,4.94,155500,{"date":1489,"open":1490,"high":1089,"low":1448,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-12",14.3,13.15,-1.25,-8.68,246500,{"date":1496,"open":1497,"high":1045,"low":1498,"close":1109,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1109},"2026-02-11",13.73,13.41,0.71,5.19,496900,{"date":1503,"open":1222,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":761,"volume":1508,"transactions":9,"vwap":1506},"2026-02-10",13.92,11.74,13.69,1.81,516400,{"date":1510,"open":1511,"high":1512,"low":1307,"close":1293,"change":704,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1293},"2026-02-09",11.52,12.57,4.58,228500,{"date":1516,"open":1247,"high":1239,"low":1517,"close":1322,"change":704,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1322},"2026-02-06",10.49,4.8,71100,{"date":1521,"open":1305,"high":1522,"low":1523,"close":1524,"change":987,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-05",11.65,10.76,10.84,-7.43,169800,{"date":1528,"open":1529,"high":1530,"low":1229,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-04",11.64,12.11,11.71,0.14,1.21,153000,{"date":1536,"open":1292,"high":1292,"low":1275,"close":1300,"change":1537,"percent_change":1191,"volume":1538,"transactions":9,"vwap":1300},"2026-02-03",-0.18,123400,{"date":1540,"open":1541,"high":1542,"low":1285,"close":1367,"change":565,"percent_change":100,"volume":1543,"transactions":9,"vwap":1367},"2026-02-02",12.1,12.58,197800,{"date":1545,"open":1546,"high":1547,"low":1230,"close":1548,"change":704,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-30",11.45,12.24,12.09,4.49,261300,{"date":1552,"open":1553,"high":1360,"low":1285,"close":1300,"change":288,"percent_change":217,"volume":1554,"transactions":9,"vwap":1300},"2026-01-29",11.72,127100,{"date":1556,"open":1557,"high":1558,"low":1284,"close":1559,"change":1025,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-28",12.31,12.35,11.7,-4.41,156600,{"date":1563,"open":1240,"high":1564,"low":1354,"close":1547,"change":879,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1547},"2026-01-27",12.69,10.37,502400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1313,"change":1325,"percent_change":1326,"volume":1572,"transactions":9,"vwap":1313},"2026-01-26",10.8,11.81,10.75,137400,{"date":1574,"open":1304,"high":1575,"low":1576,"close":1524,"change":51,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1524},"2026-01-23",11.02,10.72,-1.9,52600,{"date":1580,"open":1316,"high":1581,"low":1582,"close":1583,"change":257,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-22",11.06,10.7,11.05,1.75,85900,{"date":1587,"open":1588,"high":1231,"low":1589,"close":1003,"change":493,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1003},"2026-01-21",10.6,10.55,3.43,80200,{"date":1593,"open":1594,"high":1321,"low":1595,"close":1594,"change":873,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-20",10.5,10.43,-2.69,107100,{"date":1599,"open":1247,"high":1575,"low":1600,"close":1601,"change":1602,"percent_change":920,"volume":1603,"transactions":9,"vwap":1601},"2026-01-16",10.71,10.79,-0.04,41100,{"date":1605,"open":1315,"high":1606,"low":1569,"close":1331,"change":1085,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1331},"2026-01-15",11.2,0.93,75700,{"date":1610,"open":1611,"high":1270,"low":1594,"close":1270,"change":1056,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1270},"2026-01-14",10.53,1.9,43800,{"date":1615,"open":1611,"high":1321,"low":1616,"close":1611,"change":25,"percent_change":463,"volume":1617,"transactions":9,"vwap":1611},"2026-01-13",10.32,69200,{"date":1619,"open":1620,"high":1569,"low":1621,"close":1261,"change":362,"percent_change":362,"volume":1608,"transactions":9,"vwap":1261},"2026-01-12",10.41,10.4,{"date":1623,"open":1624,"high":1331,"low":1625,"close":1261,"change":1325,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1261},"2026-01-09",10.3,10.19,2.42,73300,{"date":1629,"open":1611,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-08",10.62,9.75,10.31,-1.37,-11.73,304300,{"date":1637,"open":1638,"high":1531,"low":1355,"close":1639,"change":1532,"percent_change":1533,"volume":1640,"transactions":9,"vwap":1639},"2026-01-07",11.51,11.68,162200,{"date":1642,"open":1354,"high":1284,"low":1253,"close":1379,"change":227,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1379},"2026-01-06",3.87,78300,{"date":1646,"open":1523,"high":1275,"low":1523,"close":1647,"change":416,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-05",11.11,3.25,46900,{"date":1651,"open":1381,"high":1342,"low":1588,"close":1523,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1523},"2026-01-02",-0.12,-1.1,34000,{"date":1656,"open":1231,"high":1342,"low":1657,"close":1381,"change":564,"percent_change":1658,"volume":794,"transactions":9,"vwap":1381},"2025-12-31",10.64,-0.64,{"date":1660,"open":1661,"high":1299,"low":1662,"close":1262,"change":1141,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1262},"2025-12-30",10.61,10.46,3.2,116200,{"date":1666,"open":1588,"high":1269,"low":1667,"close":1661,"change":25,"percent_change":463,"volume":1668,"transactions":9,"vwap":1661},"2025-12-29",10.42,54200,{"date":1670,"open":1671,"high":1003,"low":1672,"close":1657,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1657},"2025-12-26",10.59,10.58,0.04,0.38,37000,{"date":1677,"open":1373,"high":1270,"low":1517,"close":1588,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1588},"2025-12-24",-0.09,-0.84,43700,{"date":1682,"open":1683,"high":1569,"low":1630,"close":1684,"change":564,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-23",10.66,10.69,-0.65,80100,{"date":1688,"open":1689,"high":1690,"low":1600,"close":1523,"change":25,"percent_change":463,"volume":1691,"transactions":9,"vwap":1523},"2025-12-22",10.87,10.99,34800,{"date":1693,"open":1576,"high":1694,"low":1589,"close":1601,"change":1695,"percent_change":152,"volume":1696,"transactions":9,"vwap":1601},"2025-12-19",10.93,-0.02,99800,{"date":1698,"open":1524,"high":1306,"low":1684,"close":1699,"change":298,"percent_change":693,"volume":1654,"transactions":9,"vwap":1699},"2025-12-18",10.81,{"date":1701,"open":1583,"high":1702,"low":1576,"close":1703,"change":43,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-17",11.17,10.78,-2,28400,{"date":1707,"open":1694,"high":1240,"low":1245,"close":1304,"change":1673,"percent_change":493,"volume":1708,"transactions":9,"vwap":1304},"2025-12-16",42300,{"date":1710,"open":1304,"high":1647,"low":1689,"close":1231,"change":426,"percent_change":1678,"volume":1711,"transactions":9,"vwap":1231},"2025-12-15",51600,{"date":1713,"open":1576,"high":1349,"low":1576,"close":1306,"change":1714,"percent_change":1011,"volume":1715,"transactions":9,"vwap":1306},"2025-12-12",-0.33,74200,{"date":1717,"open":1285,"high":1286,"low":1260,"close":1285,"change":362,"percent_change":362,"volume":1691,"transactions":9,"vwap":1285},"2025-12-11",{"date":1719,"open":1571,"high":1720,"low":1571,"close":1285,"change":693,"percent_change":1721,"volume":794,"transactions":9,"vwap":1285},"2025-12-10",11.47,2.54,{"date":1723,"open":1245,"high":1232,"low":1245,"close":1575,"change":492,"percent_change":1224,"volume":1724,"transactions":9,"vwap":1575},"2025-12-09",38200,{"date":1726,"open":1630,"high":1342,"low":1727,"close":1231,"change":798,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1231},"2025-12-08",10.33,3.79,47500,{"date":1731,"open":1683,"high":1571,"low":1589,"close":1261,"change":1233,"percent_change":1732,"volume":1296,"transactions":9,"vwap":1261},"2025-12-05",-0.94,{"date":1734,"open":1331,"high":1381,"low":1616,"close":1683,"change":26,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1683},"2025-12-04",-1.39,32600,{"date":1738,"open":1630,"high":1381,"low":1589,"close":1699,"change":473,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1699},"2025-12-03",1.98,101500,{"date":1742,"open":1620,"high":1321,"low":1743,"close":1588,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1588},"2025-12-02",10.39,0.29,2.81,39800,{"date":1748,"open":1749,"high":1594,"low":1750,"close":1632,"change":26,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1632},"2025-12-01",10.22,10.16,-1.43,48200,{"date":1754,"open":1323,"high":1323,"low":1755,"close":1662,"change":1602,"percent_change":389,"volume":1756,"transactions":9,"vwap":1662},"2025-11-28",10.27,23600,{"date":1758,"open":1759,"high":1630,"low":1760,"close":1594,"change":1744,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1594},"2025-11-26",10.29,10.18,2.84,59100,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1141,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-25",9.91,10.28,9.89,10.21,3.44,56800,{"date":1772,"open":1773,"high":1765,"low":1773,"close":1774,"change":665,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-24",9.67,9.87,1.65,28000,{"date":1778,"open":1779,"high":1780,"low":31,"close":1781,"change":693,"percent_change":132,"volume":1782,"transactions":9,"vwap":1781},"2025-11-21",9.44,9.9,9.71,80300,{"date":1784,"open":1785,"high":1766,"low":1786,"close":1787,"change":776,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-20",10.11,9.4,9.43,-3.68,76200,{"date":1791,"open":1792,"high":1793,"low":1631,"close":1794,"change":26,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-19",9.92,10.12,9.79,-1.51,53500,{"date":1798,"open":1799,"high":1800,"low":1765,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-18",10,10.51,9.94,-0.17,-1.68,67200,{"date":1806,"open":1616,"high":1807,"low":1785,"close":1785,"change":1350,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1785},"2025-11-17",10.44,-2.6,58200,{"date":1811,"open":1766,"high":1323,"low":1749,"close":1812,"change":1233,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-14",10.38,-0.95,33700,{"date":1816,"open":1657,"high":1523,"low":1667,"close":1323,"change":1287,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1323},"2025-11-13",-2.15,35400,{"date":1820,"open":1517,"high":1524,"low":1667,"close":1600,"change":122,"percent_change":1821,"volume":1357,"transactions":9,"vwap":1600},"2025-11-12",2.98,{"date":1823,"open":1269,"high":1269,"low":1766,"close":1621,"change":624,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1621},"2025-11-11",-2.26,53600,{"date":1827,"open":1594,"high":1315,"low":1755,"close":1657,"change":341,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1657},"2025-11-10",2.21,86500,{"date":1831,"open":1760,"high":1321,"low":1832,"close":1620,"change":1249,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1620},"2025-11-07",9.96,0.87,91000,{"date":1836,"open":1247,"high":1247,"low":1766,"close":1616,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1616},"2025-11-06",-0.59,-5.41,57700,{"date":1841,"open":1672,"high":1342,"low":1672,"close":1842,"change":693,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-05",10.91,2.63,55500,{"date":1846,"open":1847,"high":1003,"low":1848,"close":1373,"change":43,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1373},"2025-11-04",10.67,10.57,-2.03,75900,{"date":1852,"open":1601,"high":1277,"low":1671,"close":1247,"change":77,"percent_change":1110,"volume":1853,"transactions":9,"vwap":1247},"2025-11-03",60800,{"date":1855,"open":1331,"high":1231,"low":1671,"close":1703,"change":427,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1703},"2025-10-31",-0.55,56600,{"date":1859,"open":1860,"high":1253,"low":1657,"close":1524,"change":1602,"percent_change":920,"volume":1861,"transactions":9,"vwap":1524},"2025-10-30",10.77,51900,{"date":1863,"open":1270,"high":1268,"low":1270,"close":1381,"change":174,"percent_change":94,"volume":1857,"transactions":9,"vwap":1381},"2025-10-29",{"date":1865,"open":1860,"high":1575,"low":1671,"close":1523,"change":427,"percent_change":1856,"volume":1866,"transactions":9,"vwap":1523},"2025-10-28",92600,{"date":1868,"open":1003,"high":1231,"low":1671,"close":1315,"change":1249,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1315},"2025-10-27",0.84,85100,{"date":1872,"open":1575,"high":1354,"low":1269,"close":1270,"change":1233,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1270},"2025-10-24",-0.92,33600,{"date":1876,"open":1524,"high":1313,"low":1321,"close":1331,"change":25,"percent_change":463,"volume":1877,"transactions":9,"vwap":1331},"2025-10-23",47900,{"date":1879,"open":1382,"high":1382,"low":1848,"close":1003,"change":1880,"percent_change":1881,"volume":1608,"transactions":9,"vwap":1003},"2025-10-22",-0.32,-2.86,{"date":1883,"open":1232,"high":1374,"low":1690,"close":1382,"change":1652,"percent_change":1884,"volume":1591,"transactions":9,"vwap":1382},"2025-10-21",-1.06,{"date":1886,"open":1337,"high":1887,"low":1304,"close":1285,"change":416,"percent_change":1663,"volume":1888,"transactions":9,"vwap":1285},"2025-10-20",11.49,114500,{"date":1890,"open":1285,"high":1891,"low":1524,"close":1262,"change":268,"percent_change":753,"volume":1892,"transactions":9,"vwap":1262},"2025-10-17",11.55,136800,{"date":1894,"open":1505,"high":1895,"low":1232,"close":1322,"change":565,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1322},"2025-10-16",11.97,-2.91,97300,{"date":1899,"open":1293,"high":1900,"low":1529,"close":1559,"change":362,"percent_change":362,"volume":1664,"transactions":9,"vwap":1559},"2025-10-15",12.02,{"date":1902,"open":1229,"high":1390,"low":1575,"close":1559,"change":1532,"percent_change":1533,"volume":1640,"transactions":9,"vwap":1559},"2025-10-14",{"date":1904,"open":1905,"high":1906,"low":1638,"close":1336,"change":122,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1336},"2025-10-13",12.13,12.49,2.76,264600,{"date":1910,"open":1254,"high":1911,"low":1324,"close":1314,"change":1429,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1314},"2025-10-10",11.58,-5.14,198800,{"date":1915,"open":1916,"high":1154,"low":1911,"close":1917,"change":1918,"percent_change":1292,"volume":1919,"transactions":9,"vwap":1917},"2025-10-09",12.3,11.86,1.25,851600,{"date":1921,"open":1832,"high":1582,"low":1922,"close":1661,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1661},"2025-10-08",9.64,0.77,7.83,710800,{"date":1927,"open":1928,"high":1929,"low":1779,"close":1929,"change":1263,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-07",9.7,9.84,2.29,58700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":298,"percent_change":122,"volume":1938,"transactions":9,"vwap":1937},"2025-10-06",9.73,9.78,9.57,9.62,22500,{"date":1940,"open":1941,"high":1929,"low":1942,"close":1943,"change":77,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-03",9.61,9.49,9.59,0.74,26000,{"date":1947,"open":1948,"high":1928,"low":1942,"close":1949,"change":1678,"percent_change":1732,"volume":1950,"transactions":9,"vwap":1949},"2025-10-02",9.63,9.52,30600,{"date":1952,"open":1773,"high":1953,"low":1954,"close":1941,"change":1537,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1941},"2025-10-01",9.85,9.53,-1.84,28100,{"date":1958,"open":1959,"high":1953,"low":1936,"close":1794,"change":1249,"percent_change":1607,"volume":1960,"transactions":9,"vwap":1794},"2025-09-30",9.66,25700,{"date":1962,"open":1799,"high":1799,"low":1773,"close":1928,"change":624,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1928},"2025-09-29",-2.41,31300,{"date":1966,"open":1922,"high":1967,"low":1922,"close":1801,"change":174,"percent_change":1040,"volume":1938,"transactions":9,"vwap":1801},"2025-09-26",10.1,{"date":1969,"open":1765,"high":1970,"low":1631,"close":1971,"change":1537,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-25",10.03,9.82,-1.8,22400,{"date":1975,"open":1807,"high":1807,"low":1976,"close":1799,"change":268,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1799},"2025-09-24",9.99,-3.94,14100,{"date":1980,"open":1595,"high":1981,"low":1625,"close":1620,"change":492,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1620},"2025-09-23",10.52,0.58,45500,{"date":1985,"open":1986,"high":1620,"low":1987,"close":1988,"change":1141,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-09-22",10.02,9.93,10.35,3.4,29900,{"date":1992,"open":1993,"high":1807,"low":1799,"close":1994,"change":776,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-09-19",10.34,10.01,-3.47,64400,{"date":1998,"open":1970,"high":1595,"low":1832,"close":1565,"change":1674,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1565},"2025-09-18",3.8,34200,{"date":2002,"open":2003,"high":1565,"low":1792,"close":1976,"change":1287,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1976},"2025-09-17",10.24,-2.25,21800,{"date":2007,"open":1801,"high":2008,"low":2009,"close":1749,"change":473,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1749},"2025-09-16",10.26,9.88,2.1,32300,{"date":2013,"open":1971,"high":2014,"low":1971,"close":1994,"change":1744,"percent_change":1821,"volume":2015,"transactions":9,"vwap":1994},"2025-09-15",10.04,16300,{"date":2017,"open":1767,"high":1767,"low":1781,"close":2018,"change":152,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-12",9.72,-1.92,11500,{"date":2022,"open":1773,"high":2023,"low":2024,"close":1765,"change":122,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1765},"2025-09-11",9.95,9.6,3.23,22300,{"date":2028,"open":2029,"high":2030,"low":1942,"close":2024,"change":912,"percent_change":1869,"volume":2031,"transactions":9,"vwap":2024},"2025-09-10",9.5,9.76,41400,{"date":2033,"open":1941,"high":1934,"low":2034,"close":1949,"change":1124,"percent_change":625,"volume":2035,"transactions":9,"vwap":1949},"2025-09-09",9.48,16600,{"date":2037,"open":2038,"high":2038,"low":2024,"close":1948,"change":1177,"percent_change":1751,"volume":2039,"transactions":9,"vwap":1948},"2025-09-08",9.8,49800,{"date":2041,"open":2038,"high":1780,"low":2042,"close":2043,"change":1602,"percent_change":268,"volume":2044,"transactions":9,"vwap":2043},"2025-09-05",9.69,9.77,20200,{"date":2046,"open":2024,"high":1767,"low":2034,"close":2047,"change":1325,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-04",9.81,2.62,14700,{"date":2051,"open":2029,"high":1959,"low":1779,"close":2052,"change":2053,"percent_change":320,"volume":2054,"transactions":9,"vwap":2052},"2025-09-03",9.56,0.05,28900,{"date":2056,"open":1928,"high":1765,"low":2057,"close":2057,"change":1880,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-02",9.51,-3.26,19500,{"date":2061,"open":2014,"high":1967,"low":1794,"close":2062,"change":1802,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-29",9.83,-1.7,45800,{"date":2066,"open":1976,"high":1986,"low":2047,"close":1799,"change":1149,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1799},"2025-08-28",1.32,31200,{"date":2070,"open":1780,"high":2023,"low":2043,"close":1774,"change":25,"percent_change":514,"volume":2071,"transactions":9,"vwap":1774},"2025-08-27",32800,{"date":2073,"open":1954,"high":1970,"low":2029,"close":1780,"change":78,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1780},"2025-08-26",4.98,59500,{"date":2077,"open":1765,"high":1765,"low":1787,"close":1787,"change":2078,"percent_change":2079,"volume":1613,"transactions":9,"vwap":1787},"2025-08-25",-0.6,-5.98,{"date":2081,"open":2042,"high":1785,"low":2082,"close":1970,"change":227,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1970},"2025-08-22",9.65,4.48,192500,{"date":2086,"open":1937,"high":1631,"low":2024,"close":2024,"change":288,"percent_change":169,"volume":2087,"transactions":9,"vwap":2024},"2025-08-21",18700,{"date":2089,"open":1941,"high":2090,"low":2029,"close":1934,"change":1344,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1934},"2025-08-20",9.97,1.57,69500,{"date":2094,"open":1934,"high":2043,"low":1936,"close":2095,"change":1233,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-19",9.58,-1.03,28700,{"date":2099,"open":1786,"high":1935,"low":1786,"close":2100,"change":257,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-08-18",9.68,2,46500,{"date":2104,"open":1765,"high":2105,"low":2034,"close":1942,"change":776,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1942},"2025-08-15",10.05,-3.65,18000,{"date":2109,"open":2047,"high":1987,"low":2100,"close":1953,"change":1802,"percent_change":2063,"volume":2110,"transactions":9,"vwap":1953},"2025-08-14",20300,{"date":2112,"open":2090,"high":2113,"low":2062,"close":1986,"change":1437,"percent_change":1056,"volume":2114,"transactions":9,"vwap":1986},"2025-08-13",10.06,19300,{"date":2116,"open":2030,"high":1768,"low":2030,"close":1799,"change":1674,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1799},"2025-08-12",3.95,50300,{"date":2120,"open":2095,"high":2121,"low":2034,"close":1937,"change":298,"percent_change":122,"volume":2122,"transactions":9,"vwap":1937},"2025-08-11",10.08,21600,{"date":2124,"open":1928,"high":1953,"low":2095,"close":1943,"change":25,"percent_change":1271,"volume":2125,"transactions":9,"vwap":1943},"2025-08-08",12400,{"date":2127,"open":2014,"high":2014,"low":1943,"close":1937,"change":1652,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1937},"2025-08-07",-1.23,19200,{"date":2131,"open":1631,"high":2090,"low":1937,"close":2132,"change":1248,"percent_change":1085,"volume":2011,"transactions":9,"vwap":2132},"2025-08-06",9.74,{"date":2134,"open":2132,"high":1976,"low":1937,"close":1934,"change":25,"percent_change":1271,"volume":2135,"transactions":9,"vwap":1934},"2025-08-05",26300,{"date":2137,"open":1773,"high":2138,"low":2095,"close":2030,"change":1085,"percent_change":352,"volume":2071,"transactions":9,"vwap":2030},"2025-08-04",9.86,{"date":2140,"open":2090,"high":1799,"low":1959,"close":1959,"change":164,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1959},"2025-08-01",-4.17,33500,{"date":2144,"open":2145,"high":1571,"low":1832,"close":2121,"change":288,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2121},"2025-07-31",10.09,-1.27,51100,{"date":2149,"open":1662,"high":1373,"low":1750,"close":1768,"change":1287,"percent_change":453,"volume":2068,"transactions":9,"vwap":1768},"2025-07-30",{"date":2151,"open":1313,"high":1313,"low":1595,"close":1807,"change":2152,"percent_change":2153,"volume":1746,"transactions":9,"vwap":1807},"2025-07-29",-0.56,-5.09,{"date":2155,"open":1630,"high":1337,"low":1588,"close":1304,"change":762,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1304},"2025-07-28",4.56,42700,{"date":2159,"open":1524,"high":1262,"low":2160,"close":1981,"change":565,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1981},"2025-07-25",10.17,-3.13,73700,{"date":2164,"open":1749,"high":1690,"low":1994,"close":1003,"change":2165,"percent_change":1278,"volume":1708,"transactions":9,"vwap":1003},"2025-07-24",1.08,{"date":2167,"open":2038,"high":2168,"low":2024,"close":1935,"change":1532,"percent_change":2169,"volume":1296,"transactions":9,"vwap":1935},"2025-07-23",10.15,1.45,{"date":2171,"open":1773,"high":1781,"low":1948,"close":1922,"change":1678,"percent_change":1873,"volume":2172,"transactions":9,"vwap":1922},"2025-07-22",45600,{"date":2174,"open":1937,"high":1774,"low":1937,"close":1934,"change":1344,"percent_change":2091,"volume":2175,"transactions":9,"vwap":1934},"2025-07-21",25200,{"date":2177,"open":2138,"high":2138,"low":2178,"close":2095,"change":789,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2095},"2025-07-18",9.54,-2.04,23700,{"date":2182,"open":2018,"high":1953,"low":2018,"close":1935,"change":1532,"percent_change":2169,"volume":2183,"transactions":9,"vwap":1935},"2025-07-17",26600,{"date":2185,"open":2024,"high":2042,"low":2186,"close":1922,"change":1532,"percent_change":995,"volume":1756,"transactions":9,"vwap":1922},"2025-07-16",9.42,{"date":2188,"open":2090,"high":2090,"low":2189,"close":2029,"change":164,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2029},"2025-07-15",9.45,-4.23,37500,{"date":2193,"open":1935,"high":1987,"low":2030,"close":1792,"change":1532,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1792},"2025-07-14",1.43,15700,{"date":2197,"open":1774,"high":1767,"low":1631,"close":1935,"change":1802,"percent_change":515,"volume":2198,"transactions":9,"vwap":1935},"2025-07-11",23200,{"date":2200,"open":2138,"high":2113,"low":2138,"close":2023,"change":1248,"percent_change":1085,"volume":2198,"transactions":9,"vwap":2023},"2025-07-10",{"date":2202,"open":1976,"high":1799,"low":1781,"close":1801,"change":2053,"percent_change":1163,"volume":2203,"transactions":9,"vwap":1801},"2025-07-09",17200,{"date":2205,"open":1794,"high":1986,"low":2132,"close":1767,"change":899,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1767},"2025-07-08",1.85,23800,{"date":2209,"open":1793,"high":1616,"low":1781,"close":1781,"change":2210,"percent_change":2211,"volume":1736,"transactions":9,"vwap":1781},"2025-07-07",-0.51,-4.99,{"date":2213,"open":1986,"high":1565,"low":1799,"close":1749,"change":2053,"percent_change":913,"volume":2214,"transactions":9,"vwap":1749},"2025-07-03",26700,{"date":2216,"open":2047,"high":1760,"low":2047,"close":2160,"change":1674,"percent_change":1170,"volume":2217,"transactions":9,"vwap":2160},"2025-07-02",48400,{"date":2219,"open":2057,"high":2220,"low":2029,"close":1794,"change":1532,"percent_change":2169,"volume":2221,"transactions":9,"vwap":1794},"2025-07-01",9.98,102200,{"date":2223,"open":2132,"high":2132,"low":2095,"close":2082,"change":1673,"percent_change":1199,"volume":2224,"transactions":9,"vwap":2082},"2025-06-30",38400,{"date":2226,"open":1928,"high":2018,"low":2052,"close":1941,"change":1678,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1941},"2025-06-27",-0.93,86100,{"date":2230,"open":1922,"high":1934,"low":1942,"close":1928,"change":1344,"percent_change":2091,"volume":2231,"transactions":9,"vwap":1928},"2025-06-26",36900,{"date":2233,"open":2189,"high":2038,"low":2189,"close":2234,"change":174,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-25",9.55,1.27,67100,{"date":2238,"open":2239,"high":2082,"low":2240,"close":1787,"change":1149,"percent_change":342,"volume":2241,"transactions":9,"vwap":1787},"2025-06-24",9.31,9.3,53800,{"date":2243,"open":2244,"high":2240,"low":2245,"close":2240,"change":278,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2240},"2025-06-23",8.91,8.79,4.38,47200,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2244,"change":616,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2244},"2025-06-20",9.09,9.1,8.9,-0.89,51700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1602,"percent_change":769,"volume":2261,"transactions":9,"vwap":2260},"2025-06-18",9.03,9.15,8.96,8.99,35200,{"date":2263,"open":2264,"high":2251,"low":2265,"close":2257,"change":427,"percent_change":58,"volume":2266,"transactions":9,"vwap":2257},"2025-06-17",9.02,8.93,38900,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2250,"change":1263,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2250},"2025-06-16",9,9.11,8.92,2.48,27400,{"date":2275,"open":2251,"high":2276,"low":2277,"close":2278,"change":1880,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-06-13",9.17,8.86,8.87,-3.48,40500,{"date":2282,"open":2283,"high":2284,"low":2276,"close":2285,"change":152,"percent_change":1849,"volume":2129,"transactions":9,"vwap":2285},"2025-06-12",9.28,9.36,9.19,{"date":2287,"open":2288,"high":1936,"low":2289,"close":2290,"change":912,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-06-11",9.34,9.24,9.38,0.86,54500,{"date":2294,"open":1922,"high":1922,"low":2258,"close":2240,"change":1714,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2240},"2025-06-10",-3.43,39200,{"date":2298,"open":2299,"high":1934,"low":2300,"close":1948,"change":2301,"percent_change":1769,"volume":2302,"transactions":9,"vwap":1948},"2025-06-09",9.41,9.32,0.32,67600,{"date":2304,"open":2258,"high":2284,"low":2258,"close":2239,"change":122,"percent_change":1769,"volume":2305,"transactions":9,"vwap":2239},"2025-06-06",30300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2269,"change":1678,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2269},"2025-06-05",9.06,9.18,8.88,-0.99,34400,{"date":2314,"open":2315,"high":2309,"low":2316,"close":2250,"change":362,"percent_change":362,"volume":2317,"transactions":9,"vwap":2250},"2025-06-04",9.08,9.05,33200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2250,"change":137,"percent_change":2323,"volume":2142,"transactions":9,"vwap":2250},"2025-06-03",8.78,9.14,8.66,3.77,{"date":2325,"open":2326,"high":2269,"low":2327,"close":2328,"change":152,"percent_change":2329,"volume":1310,"transactions":9,"vwap":2328},"2025-06-02",8.95,8.72,8.76,-2.12,{"date":2331,"open":2270,"high":2321,"low":2326,"close":2326,"change":51,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2326},"2025-05-30",-2.29,26800,{"date":2335,"open":2257,"high":2336,"low":2326,"close":2336,"change":473,"percent_change":2337,"volume":1874,"transactions":9,"vwap":2336},"2025-05-29",9.16,2.35,{"date":2339,"open":2285,"high":2340,"low":2326,"close":2326,"change":1350,"percent_change":2341,"volume":1357,"transactions":9,"vwap":2326},"2025-05-28",9.25,-2.93,{"date":2343,"open":2260,"high":2344,"low":2260,"close":2345,"change":405,"percent_change":2346,"volume":2064,"transactions":9,"vwap":2345},"2025-05-27",9.26,9.22,3.36,{"date":2348,"open":2264,"high":2257,"low":2278,"close":2271,"change":624,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2271},"2025-05-23",-2.62,24200,{"date":2352,"open":2258,"high":2283,"low":2258,"close":2336,"change":426,"percent_change":1124,"volume":2296,"transactions":9,"vwap":2336},"2025-05-22",{"date":2354,"open":2289,"high":2288,"low":2355,"close":2276,"change":1537,"percent_change":2356,"volume":2198,"transactions":9,"vwap":2276},"2025-05-21",9.12,-1.93,{"date":2358,"open":2345,"high":1786,"low":2359,"close":2360,"change":1149,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-05-20",9.2,9.35,1.41,27300,{"date":2364,"open":2300,"high":2288,"low":2336,"close":2345,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2345},"2025-05-19",-0.25,-2.64,46400,{"date":2369,"open":1936,"high":2095,"low":2189,"close":2370,"change":1652,"percent_change":1492,"volume":2371,"transactions":9,"vwap":2370},"2025-05-16",9.47,39300,{"date":2373,"open":2374,"high":1937,"low":2269,"close":1943,"change":762,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1943},"2025-05-15",9.07,5.27,60100,{"date":2378,"open":2289,"high":2289,"low":2308,"close":2270,"change":1802,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2270},"2025-05-14",-1.83,29400,{"date":2382,"open":2300,"high":2288,"low":2309,"close":2283,"change":25,"percent_change":1880,"volume":2383,"transactions":9,"vwap":2283},"2025-05-13",33400,{"date":2385,"open":2340,"high":1954,"low":2345,"close":2239,"change":1199,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2239},"2025-05-12",4.72,42800,{"date":2389,"open":2278,"high":2257,"low":2390,"close":2391,"change":1248,"percent_change":1093,"volume":2392,"transactions":9,"vwap":2391},"2025-05-09",8.68,8.89,37400,{"date":2394,"open":2395,"high":2308,"low":645,"close":2310,"change":1249,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2310},"2025-05-08",8.83,1.02,45700,{"date":2399,"open":2328,"high":2259,"low":996,"close":2245,"change":2053,"percent_change":1458,"volume":2000,"transactions":9,"vwap":2245},"2025-05-07",{"date":2401,"open":2402,"high":2251,"low":2403,"close":2404,"change":43,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-05-06",8.85,8.7,8.74,-2.46,35900,{"date":2408,"open":2402,"high":2264,"low":2322,"close":2259,"change":298,"percent_change":1141,"volume":2409,"transactions":9,"vwap":2259},"2025-05-05",49700,{"date":2411,"open":2245,"high":2257,"low":2412,"close":2265,"change":1263,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2265},"2025-05-02",8.75,2.53,38100,{"date":2416,"open":996,"high":2391,"low":2417,"close":2418,"change":2053,"percent_change":1982,"volume":2419,"transactions":9,"vwap":2418},"2025-05-01",8.58,8.71,74000,{"date":2421,"open":2422,"high":2412,"low":184,"close":2322,"change":1249,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2322},"2025-04-30",8.45,1.05,68000,{"date":2426,"open":2427,"high":2390,"low":2428,"close":2429,"change":1233,"percent_change":2430,"volume":2064,"transactions":9,"vwap":2429},"2025-04-29",8.59,8.52,8.57,-1.15,{"date":188,"open":2432,"high":2271,"low":2433,"close":996,"change":1802,"percent_change":2019,"volume":1825,"transactions":9,"vwap":996},8.84,8.6]