[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHEN":3,"homepage-market-summary":35,"stock-historical-SHEN":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SHEN","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},"Shenandoah Telecom Co","Nasdaq",null,"TELEPHONE COMMUNICATIONS (NO RADIOTELEPHONE)","Shenandoah Telecommunications Co with its subsidiaries, provides various broadband communication products and services via its wireless, cable, fiber optic, and fixed wireless networks to customers in the Mid-Atlantic United States. The company operates through one business unit: Broadband. The broadband segment provides broadband Internet, video, and voice services to residential and commercial customers. The broadband segment generates the vast majority of the company's revenue, with the bulk of sales flowing from residential and small, and medium businesses within the broadband unit.","1,041","Edinburg, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9549,0.11,"Annual",{"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},11.52,11.75,11.95,11.12,11.83,-0.31,-2.62,868280.630017,9792,11.4495,17.35,9.67,426168.0638368373,24.1,6907,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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":58,"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",[104,109,114,119,124,129,134,138,143,148,153],{"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":58},"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":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":30,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},393116,143487452.086883,-11.52,"2025-04-29",[189,190,198,209,220,230,241,252,262,273,283,294,303,314,324,332,340,350,359,368,376,387,395,404,415,425,435,446,457,465,473,481,489,498,506,515,522,531,541,550,560,568,577,586,596,607,617,627,635,642,653,661,668,675,684,694,702,712,721,727,732,737,743,748,755,760,766,771,780,789,797,806,813,819,826,835,844,853,859,867,873,880,887,895,903,911,917,925,933,939,944,953,962,968,973,979,986,992,999,1003,1009,1015,1019,1028,1033,1037,1042,1046,1052,1058,1064,1071,1080,1088,1095,1100,1108,1114,1120,1127,1132,1139,1143,1150,1157,1163,1170,1176,1182,1189,1195,1202,1208,1213,1219,1227,1233,1240,1246,1255,1261,1266,1273,1278,1282,1286,1291,1294,1300,1306,1312,1317,1324,1331,1336,1342,1348,1355,1361,1365,1368,1373,1379,1385,1389,1393,1399,1404,1409,1413,1417,1421,1426,1431,1437,1442,1447,1452,1458,1463,1466,1470,1476,1480,1484,1488,1493,1497,1502,1506,1508,1512,1515,1520,1524,1528,1534,1538,1541,1546,1551,1555,1560,1564,1568,1572,1576,1581,1585,1591,1596,1599,1605,1612,1618,1622,1628,1633,1637,1643,1649,1656,1663,1668,1675,1681,1688,1694,1698,1701,1703,1708,1712,1716,1722,1728,1731,1739,1744,1748,1751,1756,1760,1763,1768,1773,1778,1782,1787,1793,1800,1804,1811,1817,1821,1826,1831,1835,1839,1842,1845,1850,1854,1859,1864,1867,1874,1881,1888,1892,1896,1902,1907,1912,1916,1920,1925,1930,1933,1937,1941,1945,1949,1952,1956,1959,1964,1968,1971,1974,1977,1980,1985,1989,1992,1997,2001,2005,2008,2012,2018,2022,2025,2029,2033,2039,2044,2048,2052,2057,2061,2065,2071,2076,2082,2085,2089,2093,2097,2102,2105,2111,2115,2119,2123,2127,2131,2135,2138,2141,2146,2150,2154,2157,2161,2166,2170,2175,2181,2184,2187,2191,2196,2201,2203,2206,2211,2214,2218,2221,2223,2228,2233,2237,2242,2246,2249,2252,2255,2258,2262,2266,2271,2275,2280],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":192,"close":24,"change":78,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",11.39,11.84,2.87,550278.746616,10096,11.6653,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",11.3,11.55,11.09,11.5,0.3,2.68,671866.330088,8863,11.4237,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",11.02,11.29,10.7,11.2,0.34,3.13,1156370.692524,12169,11.1394,{"date":221,"open":200,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",11.501,10.79,10.86,-0.29,-2.6,803828.674093,11067,10.9491,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",11.23,11.505,10.94,11.15,-0.07,-0.62,746266.76291,10724,11.1893,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",11.37,11.625,10.95,11.22,-0.11,-0.97,932488.063602,12323,11.1634,{"date":253,"open":212,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",11.53,11.14,11.33,-0.02,-0.18,1012577.363077,12071,11.3075,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",11.74,11.9,11.32,11.35,-0.41,-3.49,746088.375293,11731,11.4733,{"date":274,"open":275,"high":276,"low":201,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",11.94,12.16,11.76,-0.23,-1.92,1163155.776303,14187,11.7636,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",12.09,12.245,11.92,11.99,-0.1,-0.83,783560.211488,13341,12.0384,{"date":295,"open":296,"high":297,"low":298,"close":285,"change":299,"percent_change":107,"volume":300,"transactions":301,"vwap":302},"2026-09-23",12.3,12.435,12.05,-0.22,789686.178804,13630,12.2297,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",12.17,12.32,11.91,12.31,0.18,1.48,696067.44005,12347,12.1656,{"date":315,"open":264,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",12.38,11.572,12.13,0.56,4.84,1138600.387595,15978,12.1496,{"date":325,"open":200,"high":326,"low":214,"close":327,"change":57,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",11.62,11.57,0.87,7935047.348743,19339,11.5565,{"date":333,"open":21,"high":307,"low":200,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",11.47,-0.12,-1.04,1059193.035719,15013,11.4863,{"date":341,"open":342,"high":343,"low":203,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",11.65,11.895,11.59,-0.04,-0.34,995790.472689,13731,11.6756,{"date":351,"open":352,"high":352,"low":203,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",11.8,11.63,-0.16,-1.36,695945.187528,10952,11.6336,{"date":360,"open":307,"high":361,"low":362,"close":363,"change":335,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",12.04,11.71,11.79,-1.01,686666.297477,11309,11.8536,{"date":369,"open":318,"high":370,"low":371,"close":307,"change":236,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",12.175,11.66,-0.58,725179.969438,12288,11.8669,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",11.96,12.1,11.85,11.98,0.06,0.5,684248.450089,11874,11.9709,{"date":388,"open":285,"high":285,"low":389,"close":287,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",11.64,-0.27,-2.21,755700.16276,14817,11.8105,{"date":396,"open":397,"high":397,"low":24,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",12.46,12.19,-0.4,-3.18,1214844.129095,19301,12.1075,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",12.52,12.7,12.39,12.59,0.04,0.32,431204.482336,10263,12.5647,{"date":416,"open":417,"high":418,"low":297,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",12.75,12.78,12.55,-0.08,-0.63,278570.593424,6470,12.567,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",12.33,12.66,12.63,0.43,3.52,420810.40721,8268,12.6062,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",12.27,12.47,12.11,12.2,-0.17,-1.37,472446.793648,7862,12.1725,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",12.72,12.73,12.14,12.37,-0.09,-0.72,439342.20159,7472,12.3689,{"date":458,"open":459,"high":428,"low":460,"close":397,"change":204,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",12.21,12.15,2.47,356768.048178,7346,12.4656,{"date":466,"open":398,"high":467,"low":379,"close":276,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",12.34,-0.21,-1.7,331725.407636,6191,12.1845,{"date":474,"open":475,"high":476,"low":440,"close":451,"change":477,"percent_change":156,"volume":478,"transactions":479,"vwap":480},"2026-08-26",12.35,12.5,0.09,308989.928914,6162,12.3595,{"date":482,"open":306,"high":483,"low":484,"close":485,"change":257,"percent_change":354,"volume":486,"transactions":487,"vwap":488},"2026-08-25",12.535,12.24,12.28,255795.561768,6440,12.2923,{"date":490,"open":491,"high":492,"low":493,"close":296,"change":178,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",12.29,12.525,12.25,-0.24,276258.242825,5858,12.3412,{"date":499,"open":500,"high":418,"low":493,"close":427,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",12.41,0.01,0.08,307841.649373,6251,12.3404,{"date":507,"open":427,"high":508,"low":509,"close":306,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",12.51,11.81,0.17,1.4,505102.438126,9610,12.2539,{"date":516,"open":517,"high":467,"low":518,"close":460,"change":257,"percent_change":354,"volume":519,"transactions":520,"vwap":521},"2026-08-19",12.18,12.07,585352.529468,7865,12.1965,{"date":523,"open":524,"high":525,"low":277,"close":305,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",12.54,12.985,-0.45,-3.57,538588.115485,8897,12.2117,{"date":532,"open":533,"high":534,"low":508,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",13.13,13.31,12.62,-0.65,-4.9,341592.679225,6408,12.6933,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":354,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",13.7,13.23,13.27,-1.19,277158.492737,6353,13.3017,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",13.03,13.525,13.43,0.4,3.07,329223.248349,7180,13.3957,{"date":561,"open":562,"high":562,"low":563,"close":552,"change":346,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",13.915,12.98,-2.54,317771.659562,6415,13.0838,{"date":569,"open":570,"high":543,"low":571,"close":572,"change":382,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",13.33,13.29,13.37,0.45,283098.608248,6743,13.4683,{"date":578,"open":579,"high":580,"low":581,"close":534,"change":441,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",13.5,13.665,13.165,-1.26,423605.924632,7606,13.3659,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",13.32,13.57,13.48,0.07,0.52,363560.822841,7908,13.4738,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",13.21,13.865,13.12,13.41,0.41,3.15,494730.009548,9897,13.5455,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":399,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",13.09,13.42,12.625,13,-2.99,406187.862738,8315,12.9252,{"date":618,"open":619,"high":579,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",12.81,12.61,13.4,0.95,7.63,676390.991528,11433,13.1653,{"date":628,"open":440,"high":620,"low":440,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",12.45,0.46,3.84,697341.96388,11783,12.4375,{"date":636,"open":265,"high":286,"low":637,"close":288,"change":510,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",11.67,1.44,714703.805724,12859,11.9936,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",12.48,12.93,11.43,11.82,-0.89,-7,898559.957276,11835,11.7779,{"date":654,"open":371,"high":655,"low":235,"close":656,"change":328,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",13.1239,12.71,7.35,862224.244148,13074,12.5066,{"date":662,"open":663,"high":437,"low":371,"close":193,"change":411,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",11.68,2.78,700563.930381,11981,11.9549,{"date":669,"open":254,"high":670,"low":267,"close":20,"change":57,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",11.615,0.88,357299.698083,8330,11.4789,{"date":676,"open":389,"high":637,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",11.41,11.42,-0.06,-0.52,513282.411506,9397,11.4942,{"date":685,"open":327,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",11.89,11.4,11.48,-0.28,-2.38,454949.508609,8396,11.5527,{"date":695,"open":696,"high":352,"low":254,"close":277,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",11.69,0.23,1.99,379503.76724,6837,11.7059,{"date":703,"open":704,"high":705,"low":706,"close":254,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",11.03,11.58,11,0.42,3.78,460320.9337,8267,11.4748,{"date":713,"open":714,"high":353,"low":715,"close":716,"change":390,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",11.34,11.05,11.11,-2.37,523807.480949,9209,11.2642,{"date":722,"open":723,"high":491,"low":266,"close":724,"change":648,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-17",12.26,11.38,-7.25,800400,{"date":728,"open":440,"high":729,"low":440,"close":437,"change":382,"percent_change":730,"volume":731,"transactions":9,"vwap":437},"2026-07-16",12.56,0.49,378300,{"date":733,"open":517,"high":397,"low":298,"close":459,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":459},"2026-07-15",0.03,0.25,354900,{"date":738,"open":739,"high":739,"low":318,"close":517,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":517},"2026-07-14",12.8,-0.49,-3.87,434400,{"date":744,"open":417,"high":745,"low":746,"close":746,"change":345,"percent_change":25,"volume":747,"transactions":9,"vwap":746},"2026-07-13",12.99,12.67,333700,{"date":749,"open":407,"high":750,"low":751,"close":656,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":656},"2026-07-10",12.92,12.53,0.05,0.39,313800,{"date":756,"open":757,"high":563,"low":429,"close":428,"change":689,"percent_change":758,"volume":759,"transactions":9,"vwap":428},"2026-07-09",12.91,-2.16,348400,{"date":761,"open":762,"high":570,"low":448,"close":763,"change":173,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-08",12.77,12.94,0.94,372500,{"date":767,"open":544,"high":768,"low":417,"close":769,"change":225,"percent_change":391,"volume":770,"transactions":9,"vwap":769},"2026-07-07",13.46,12.82,491400,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",13.63,13.86,13.1,13.11,-0.44,-3.25,420700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",14.7,14.82,13.15,13.55,-1.05,-7.19,519300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":400,"volume":796,"transactions":9,"vwap":794},"2026-07-01",15.11,15.32,14.57,14.6,-0.48,398400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",15.62,15.72,15.03,15.08,-0.54,-3.46,479400,{"date":807,"open":808,"high":809,"low":810,"close":799,"change":510,"percent_change":811,"volume":812,"transactions":9,"vwap":799},"2026-06-29",15.45,15.94,15.12,1.1,515500,{"date":814,"open":802,"high":815,"low":816,"close":808,"change":707,"percent_change":817,"volume":818,"transactions":9,"vwap":808},"2026-06-26",15.59,14.98,2.79,1134100,{"date":820,"open":821,"high":822,"low":823,"close":801,"change":602,"percent_change":824,"volume":825,"transactions":9,"vwap":801},"2026-06-25",14.51,15.06,14.4,2.8,494600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",14,14.68,13.97,14.62,0.48,3.39,429700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",13.95,14.35,13.79,14.14,0.29,2.09,580900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",13.91,14.18,13.75,13.85,-0.33,-2.33,402000,{"date":854,"open":855,"high":829,"low":856,"close":847,"change":857,"percent_change":391,"volume":858,"transactions":9,"vwap":847},"2026-06-18",14.59,14.04,-0.32,1019300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":336,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-17",15.38,15.39,14.32,14.5,-6.69,568200,{"date":868,"open":869,"high":870,"low":808,"close":871,"change":43,"percent_change":87,"volume":872,"transactions":9,"vwap":871},"2026-06-16",16.040001,16.23,15.54,369900,{"date":874,"open":875,"high":876,"low":809,"close":877,"change":526,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-15",16.41,16.45,16.01,-2.73,243400,{"date":881,"open":870,"high":882,"low":883,"close":884,"change":411,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-12",16.48,16.15,16.46,1.98,222200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":345,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-11",16.32,16.56,16,16.14,-0.25,275500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":289,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-10",16.42,16.5,15.8,16.18,-0.61,309000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":173,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-09",16.2,16.53,16.049999,16.28,0.74,382200,{"date":912,"open":908,"high":913,"low":914,"close":915,"change":410,"percent_change":735,"volume":916,"transactions":9,"vwap":915},"2026-06-08",16.44,16.030001,16.16,172600,{"date":918,"open":919,"high":889,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",15.89,15.87,16.12,0.21,1.32,274300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":173,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-04",15.97,16.37,15.36,15.91,0.76,352800,{"date":934,"open":870,"high":870,"low":935,"close":936,"change":526,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-03",15.15,15.79,-2.77,436200,{"date":940,"open":915,"high":913,"low":941,"close":942,"change":752,"percent_change":122,"volume":943,"transactions":9,"vwap":942},"2026-06-02",16.1,16.24,214900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-01",15.83,16.35,15.75,16.19,0.24,1.5,291400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-29",15.96,16.059999,15.6,15.95,-0.13,-0.81,504200,{"date":963,"open":964,"high":876,"low":930,"close":965,"change":278,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-28",16.31,16.08,-1.41,198600,{"date":969,"open":921,"high":897,"low":921,"close":964,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":964},"2026-05-27",0.2,1.24,288200,{"date":974,"open":975,"high":900,"low":920,"close":976,"change":697,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-26",15.92,16.11,1.45,225000,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":893,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-22",16.21,15.71,15.88,-1.55,206500,{"date":987,"open":988,"high":908,"low":989,"close":990,"change":752,"percent_change":122,"volume":991,"transactions":9,"vwap":990},"2026-05-21",15.99,15.82,16.13,243800,{"date":993,"open":882,"high":994,"low":995,"close":965,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":965},"2026-05-20",16.74,15.78,-0.38,-2.31,286400,{"date":1000,"open":981,"high":906,"low":892,"close":884,"change":122,"percent_change":1001,"volume":1002,"transactions":9,"vwap":884},"2026-05-19",1.92,317300,{"date":1004,"open":927,"high":1005,"low":1006,"close":883,"change":950,"percent_change":1007,"volume":1008,"transactions":9,"vwap":883},"2026-05-18",16.26,15.9,1.51,212800,{"date":1010,"open":1006,"high":900,"low":1011,"close":930,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":930},"2026-05-15",15.61,-0.15,-0.93,218700,{"date":1016,"open":1017,"high":897,"low":919,"close":956,"change":922,"percent_change":923,"volume":1018,"transactions":9,"vwap":956},"2026-05-14",16.02,174400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-13",15.47,16.17,15.46,15.85,0.26,1.67,334200,{"date":1029,"open":914,"high":956,"low":1030,"close":815,"change":268,"percent_change":1031,"volume":1032,"transactions":9,"vwap":815},"2026-05-12",15.44,-2.56,293100,{"date":1034,"open":981,"high":981,"low":982,"close":891,"change":354,"percent_change":1035,"volume":1036,"transactions":9,"vwap":891},"2026-05-11",-0.99,363200,{"date":1038,"open":905,"high":1039,"low":869,"close":915,"change":236,"percent_change":1040,"volume":1041,"transactions":9,"vwap":915},"2026-05-08",16.76,-0.43,264900,{"date":1043,"open":900,"high":1044,"low":936,"close":870,"change":501,"percent_change":382,"volume":1045,"transactions":9,"vwap":870},"2026-05-07",16.52,318600,{"date":1047,"open":907,"high":1048,"low":957,"close":1049,"change":510,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-06",16.4,16.22,1.06,338400,{"date":1053,"open":1054,"high":942,"low":1055,"close":907,"change":78,"percent_change":1056,"volume":1057,"transactions":9,"vwap":907},"2026-05-05",15.76,15.4,2.1,374700,{"date":1059,"open":1005,"high":1060,"low":982,"close":800,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":800},"2026-05-04",16.92,-0.57,-3.5,476600,{"date":1065,"open":1055,"high":1066,"low":1067,"close":1068,"change":319,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-01",16.49,13.06,16.29,3.56,1124500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-30",15.2,15.93,15.01,15.73,0.64,4.24,624900,{"date":1081,"open":897,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-29",16.51,15.02,15.09,-1.38,-8.38,498300,{"date":1089,"open":1005,"high":1090,"low":883,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-28",16.57,16.47,0.37,2.3,289700,{"date":1096,"open":942,"high":1048,"low":1097,"close":941,"change":591,"percent_change":1098,"volume":1099,"transactions":9,"vwap":941},"2026-04-27",15.65,0.44,585000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":914,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":914},"2026-04-24",16.99,17.1,15.98,-1.07,-6.26,345600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1103,"change":735,"percent_change":310,"volume":1113,"transactions":9,"vwap":1103},"2026-04-23",16.98,17.34,16.94,439200,{"date":1115,"open":1112,"high":30,"low":1116,"close":1117,"change":679,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-22",16.71,16.85,-0.35,260600,{"date":1121,"open":1116,"high":1122,"low":1123,"close":1124,"change":970,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-21",17.12,16.65,16.91,1.2,308600,{"date":1128,"open":883,"high":1129,"low":921,"close":1116,"change":430,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1116},"2026-04-20",16.87,2.64,355400,{"date":1133,"open":1134,"high":1135,"low":907,"close":908,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":908},"2026-04-17",16.07,16.36,0.38,2.39,278000,{"date":1140,"open":1023,"high":1049,"low":929,"close":1006,"change":1136,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1006},"2026-04-16",2.45,400000,{"date":1144,"open":1145,"high":1146,"low":791,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-15",15.13,15.52,0.35,2.31,175600,{"date":1151,"open":802,"high":1152,"low":1153,"close":1154,"change":236,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-14",15.29,14.76,15.17,-0.46,213700,{"date":1158,"open":810,"high":929,"low":1159,"close":1160,"change":57,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-13",15.07,15.24,0.66,156300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":57,"percent_change":1161,"volume":1169,"transactions":9,"vwap":1168},"2026-04-10",15.04,15.23,14.87,15.14,162400,{"date":1171,"open":1055,"high":1023,"low":1172,"close":1165,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1165},"2026-04-09",14.55,0.62,4.3,290000,{"date":1177,"open":783,"high":783,"low":1178,"close":1179,"change":289,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-08",14.38,14.42,-0.69,239800,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":893,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-07",14.77,14.29,14.52,-1.69,181100,{"date":1190,"open":1191,"high":1075,"low":1192,"close":1184,"change":850,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1184},"2026-04-06",14.86,14.56,-2.19,269800,{"date":1196,"open":1168,"high":1197,"low":1198,"close":1199,"change":1012,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-02",15.42,14.93,15.1,-0.98,243200,{"date":1203,"open":77,"high":815,"low":1204,"close":1205,"change":441,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-01",15.22,15.25,-1.1,188500,{"date":1209,"open":1160,"high":808,"low":1210,"close":1197,"change":1136,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1197},"2026-03-31",14.97,2.53,241100,{"date":1214,"open":1215,"high":802,"low":1216,"close":1165,"change":1147,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1165},"2026-03-30",14.83,14.67,2.38,237700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":151,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-27",14.71,14.92,14.63,14.69,-1.28,145700,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":17,"percent_change":909,"volume":1232,"transactions":9,"vwap":1231},"2026-03-26",14.54,15.05,14.88,168600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1184,"change":502,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1184},"2026-03-25",14.81,14.96,14.66,0.54,189200,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1224,"change":502,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1224},"2026-03-24",14.46,15.16,0.55,256400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-23",14.23,14.74,14.17,14.61,0.63,4.51,246500,{"date":1256,"open":838,"high":1179,"low":830,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-20",13.98,-0.37,-2.58,673700,{"date":1262,"open":1263,"high":1237,"low":1250,"close":838,"change":1264,"percent_change":442,"volume":1265,"transactions":9,"vwap":838},"2026-03-19",14.53,-0.2,251300,{"date":1267,"open":1237,"high":1268,"low":1269,"close":1172,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1172},"2026-03-18",14.85,14.1,-0.3,-2.02,203600,{"date":1274,"open":1167,"high":810,"low":1275,"close":1268,"change":57,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1268},"2026-03-17",14.8,0.68,215300,{"date":1279,"open":1235,"high":1198,"low":1178,"close":1280,"change":591,"percent_change":832,"volume":1281,"transactions":9,"vwap":1280},"2026-03-16",14.75,182300,{"date":1283,"open":1153,"high":1284,"low":1242,"close":829,"change":236,"percent_change":43,"volume":1285,"transactions":9,"vwap":829},"2026-03-13",15,178500,{"date":1287,"open":1288,"high":1167,"low":856,"close":1280,"change":1289,"percent_change":1007,"volume":1290,"transactions":9,"vwap":1280},"2026-03-12",14.33,0.22,217200,{"date":1292,"open":821,"high":1280,"low":838,"close":1263,"change":441,"percent_change":1293,"volume":886,"transactions":9,"vwap":1263},"2026-03-11",-1.16,{"date":1295,"open":1179,"high":1296,"low":863,"close":782,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":782},"2026-03-10",14.95,0.19,1.31,218500,{"date":1301,"open":1199,"high":1154,"low":1302,"close":821,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":821},"2026-03-09",14.27,-0.77,-5.04,268200,{"date":1307,"open":1243,"high":1308,"low":1236,"close":1309,"change":247,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-06",15.63,15.28,-0.71,426300,{"date":1313,"open":1023,"high":975,"low":1314,"close":862,"change":278,"percent_change":1315,"volume":1316,"transactions":9,"vwap":862},"2026-03-05",15.3,-1.47,496800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":799,"change":1298,"percent_change":1322,"volume":1323,"transactions":9,"vwap":799},"2026-03-04",14.37,15.7,14.19,9.15,521300,{"date":1325,"open":1326,"high":863,"low":1327,"close":1328,"change":573,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-03",13.62,13.35,14.31,3.25,208100,{"date":1332,"open":579,"high":1333,"low":768,"close":774,"change":697,"percent_change":1334,"volume":1335,"transactions":9,"vwap":774},"2026-03-02",14.07,1.69,285600,{"date":1337,"open":839,"high":1338,"low":1339,"close":773,"change":850,"percent_change":1340,"volume":1341,"transactions":9,"vwap":773},"2026-02-27",14.01,13.47,-2.36,368500,{"date":1343,"open":848,"high":1178,"low":1344,"close":1345,"change":602,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-26",13.36,13.96,3.03,373400,{"date":1349,"open":1339,"high":1350,"low":1351,"close":785,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":785},"2026-02-25",13.56,13.38,0.13,0.97,258500,{"date":1356,"open":570,"high":1357,"low":1358,"close":610,"change":502,"percent_change":1359,"volume":1360,"transactions":9,"vwap":610},"2026-02-24",13.49,13.24,0.6,200000,{"date":1362,"open":621,"high":1350,"low":544,"close":1363,"change":959,"percent_change":248,"volume":1364,"transactions":9,"vwap":1363},"2026-02-23",13.34,252400,{"date":1366,"open":610,"high":590,"low":609,"close":1339,"change":752,"percent_change":1092,"volume":1367,"transactions":9,"vwap":1339},"2026-02-20",254500,{"date":1369,"open":784,"high":1370,"low":776,"close":610,"change":950,"percent_change":1371,"volume":1372,"transactions":9,"vwap":610},"2026-02-19",13.54,1.82,334500,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":510,"percent_change":1298,"volume":1378,"transactions":9,"vwap":1377},"2026-02-18",12.83,13.22,13.18,201700,{"date":1380,"open":1381,"high":1382,"low":763,"close":1383,"change":591,"percent_change":1238,"volume":1384,"transactions":9,"vwap":1383},"2026-02-17",12.96,13.14,13.01,141500,{"date":1386,"open":739,"high":1381,"low":751,"close":763,"change":1387,"percent_change":1388,"volume":1051,"transactions":9,"vwap":763},"2026-02-13",0.16,1.25,{"date":1390,"open":769,"high":563,"low":729,"close":418,"change":1352,"percent_change":1391,"volume":1392,"transactions":9,"vwap":418},"2026-02-12",1.03,326000,{"date":1394,"open":1395,"high":1396,"low":406,"close":1395,"change":1397,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-11",12.65,12.95,0,376100,{"date":1400,"open":406,"high":1401,"low":508,"close":1395,"change":510,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1395},"2026-02-10",12.89,1.36,217400,{"date":1405,"open":1406,"high":419,"low":378,"close":644,"change":1025,"percent_change":1407,"volume":1408,"transactions":9,"vwap":644},"2026-02-09",12.23,2.13,257000,{"date":1410,"open":517,"high":406,"low":439,"close":1411,"change":382,"percent_change":730,"volume":1412,"transactions":9,"vwap":1411},"2026-02-06",12.22,411500,{"date":1414,"open":193,"high":1411,"low":389,"close":276,"change":707,"percent_change":1415,"volume":1416,"transactions":9,"vwap":276},"2026-02-05",3.58,617300,{"date":1418,"open":1419,"high":318,"low":637,"close":264,"change":345,"percent_change":346,"volume":1420,"transactions":9,"vwap":264},"2026-02-04",11.87,238600,{"date":1422,"open":287,"high":484,"low":696,"close":1423,"change":151,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-03",11.78,-1.59,267500,{"date":1427,"open":193,"high":1411,"low":1423,"close":1428,"change":57,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-02",11.97,0.84,320100,{"date":1432,"open":232,"high":1433,"low":232,"close":1419,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1419},"2026-01-30",11.88,0.58,5.14,352200,{"date":1438,"open":1439,"high":256,"low":1439,"close":212,"change":735,"percent_change":1440,"volume":1441,"transactions":9,"vwap":212},"2026-01-29",11.08,2.26,238800,{"date":1443,"open":1444,"high":266,"low":704,"close":1445,"change":679,"percent_change":803,"volume":1446,"transactions":9,"vwap":1445},"2026-01-28",11.16,11.04,224800,{"date":1448,"open":212,"high":212,"low":1449,"close":1450,"change":679,"percent_change":803,"volume":1451,"transactions":9,"vwap":1450},"2026-01-27",10.8,11.1,373700,{"date":1453,"open":1454,"high":1455,"low":715,"close":1444,"change":410,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1444},"2026-01-26",11.13,11.36,0.36,276300,{"date":1459,"open":1460,"high":1460,"low":202,"close":23,"change":680,"percent_change":1461,"volume":1462,"transactions":9,"vwap":23},"2026-01-23",11.56,-4.47,379700,{"date":1464,"open":663,"high":647,"low":326,"close":389,"change":257,"percent_change":441,"volume":1465,"transactions":9,"vwap":389},"2026-01-22",247900,{"date":1467,"open":256,"high":277,"low":235,"close":371,"change":832,"percent_change":1468,"volume":1469,"transactions":9,"vwap":371},"2026-01-21",4.29,314000,{"date":1471,"open":724,"high":201,"low":1472,"close":1473,"change":1155,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-20",11.17,11.18,-3.95,299600,{"date":1477,"open":663,"high":1478,"low":201,"close":389,"change":501,"percent_change":477,"volume":1479,"transactions":9,"vwap":389},"2026-01-16",11.73,347200,{"date":1481,"open":344,"high":696,"low":1482,"close":353,"change":752,"percent_change":430,"volume":1483,"transactions":9,"vwap":353},"2026-01-15",11.45,289400,{"date":1485,"open":277,"high":1419,"low":254,"close":705,"change":441,"percent_change":1486,"volume":1487,"transactions":9,"vwap":705},"2026-01-14",-1.45,280500,{"date":1489,"open":21,"high":1433,"low":1490,"close":21,"change":1491,"percent_change":452,"volume":1492,"transactions":9,"vwap":21},"2026-01-13",11.61,-0.01,233600,{"date":1494,"open":203,"high":193,"low":203,"close":277,"change":970,"percent_change":1495,"volume":1496,"transactions":9,"vwap":277},"2026-01-12",1.73,208400,{"date":1498,"open":326,"high":1499,"low":1500,"close":1460,"change":679,"percent_change":680,"volume":1501,"transactions":9,"vwap":1460},"2026-01-09",11.77,11.44,185400,{"date":1503,"open":203,"high":352,"low":203,"close":326,"change":591,"percent_change":1504,"volume":1505,"transactions":9,"vwap":326},"2026-01-08",0.61,228900,{"date":1507,"open":326,"high":1433,"low":192,"close":201,"change":257,"percent_change":441,"volume":1446,"transactions":9,"vwap":201},"2026-01-07",{"date":1509,"open":246,"high":344,"low":246,"close":327,"change":735,"percent_change":1510,"volume":1511,"transactions":9,"vwap":327},"2026-01-06",2.21,232400,{"date":1513,"open":214,"high":344,"low":214,"close":266,"change":501,"percent_change":477,"volume":1514,"transactions":9,"vwap":266},"2026-01-05",240400,{"date":1516,"open":705,"high":389,"low":1517,"close":1518,"change":893,"percent_change":758,"volume":1519,"transactions":9,"vwap":1518},"2026-01-02",11.28,11.31,307600,{"date":1521,"open":1490,"high":353,"low":1522,"close":1460,"change":679,"percent_change":680,"volume":1523,"transactions":9,"vwap":1460},"2025-12-31",11.46,284700,{"date":1525,"open":203,"high":193,"low":1522,"close":326,"change":477,"percent_change":1526,"volume":1527,"transactions":9,"vwap":326},"2025-12-30",0.78,228700,{"date":1529,"open":1530,"high":1531,"low":1530,"close":254,"change":1289,"percent_change":1532,"volume":1533,"transactions":9,"vwap":254},"2025-12-29",11.26,11.54,1.95,291700,{"date":1535,"open":192,"high":687,"low":214,"close":1518,"change":289,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1518},"2025-12-26",-0.88,181300,{"date":1539,"open":714,"high":677,"low":714,"close":677,"change":1397,"percent_change":1397,"volume":1540,"transactions":9,"vwap":677},"2025-12-25",158747,{"date":1542,"open":714,"high":1482,"low":1543,"close":677,"change":502,"percent_change":1544,"volume":1545,"transactions":9,"vwap":677},"2025-12-24",11.19,0.71,158700,{"date":1547,"open":1548,"high":1490,"low":1548,"close":256,"change":1549,"percent_change":309,"volume":1550,"transactions":9,"vwap":256},"2025-12-23",11.25,0.02,450200,{"date":1552,"open":1472,"high":1482,"low":1454,"close":1518,"change":17,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1518},"2025-12-22",0.98,274700,{"date":1556,"open":1557,"high":389,"low":1444,"close":214,"change":1118,"percent_change":1558,"volume":1559,"transactions":9,"vwap":214},"2025-12-19",11.49,-3.03,838100,{"date":1561,"open":663,"high":352,"low":201,"close":201,"change":335,"percent_change":1562,"volume":1563,"transactions":9,"vwap":201},"2025-12-18",-1.03,433600,{"date":1565,"open":307,"high":518,"low":1460,"close":637,"change":299,"percent_change":1566,"volume":1567,"transactions":9,"vwap":637},"2025-12-17",-1.85,563600,{"date":1569,"open":362,"high":1570,"low":362,"close":686,"change":257,"percent_change":441,"volume":1571,"transactions":9,"vwap":686},"2025-12-16",12.06,553100,{"date":1573,"open":1478,"high":22,"low":1531,"close":307,"change":1297,"percent_change":1574,"volume":1575,"transactions":9,"vwap":307},"2025-12-15",1.62,471700,{"date":1577,"open":353,"high":509,"low":705,"close":1578,"change":477,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-12",11.72,0.77,379300,{"date":1582,"open":1522,"high":353,"low":687,"close":353,"change":970,"percent_change":1583,"volume":1584,"transactions":9,"vwap":353},"2025-12-11",1.75,299800,{"date":1586,"open":1587,"high":254,"low":1588,"close":646,"change":411,"percent_change":1589,"volume":1590,"transactions":9,"vwap":646},"2025-12-10",11.06,10.9,2.88,679400,{"date":1592,"open":1593,"high":192,"low":1594,"close":716,"change":959,"percent_change":1293,"volume":1595,"transactions":9,"vwap":716},"2025-12-09",11.24,10.89,345800,{"date":1597,"open":243,"high":1500,"low":1473,"close":1593,"change":72,"percent_change":777,"volume":1598,"transactions":9,"vwap":1593},"2025-12-08",433800,{"date":1600,"open":1601,"high":266,"low":1602,"close":212,"change":707,"percent_change":1603,"volume":1604,"transactions":9,"vwap":212},"2025-12-05",10.81,10.65,3.86,261300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":502,"percent_change":909,"volume":1611,"transactions":9,"vwap":1610},"2025-12-04",10.75,10.88,10.61,10.87,261600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":223,"change":1397,"percent_change":1397,"volume":1617,"transactions":9,"vwap":223},"2025-12-03",10.83,10.96,10.78,198500,{"date":1619,"open":1616,"high":1610,"low":1620,"close":223,"change":410,"percent_change":1092,"volume":1621,"transactions":9,"vwap":223},"2025-12-02",10.66,249900,{"date":1623,"open":1624,"high":1625,"low":1602,"close":1607,"change":258,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1607},"2025-12-01",10.85,10.99,-1.65,224100,{"date":1629,"open":704,"high":1450,"low":1607,"close":1630,"change":679,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-28",10.93,-0.55,158300,{"date":1634,"open":1625,"high":1593,"low":1635,"close":1625,"change":257,"percent_change":258,"volume":1636,"transactions":9,"vwap":1625},"2025-11-26",10.97,495600,{"date":1638,"open":1639,"high":23,"low":1639,"close":1640,"change":950,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-11-25",10.84,11.01,2.23,315000,{"date":1644,"open":1602,"high":1614,"low":1645,"close":1646,"change":173,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-24",10.6,10.77,1.13,510800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1602,"change":1434,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1602},"2025-11-21",10.11,10.76,9.77,5.76,386200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":17,"percent_change":811,"volume":1662,"transactions":9,"vwap":1661},"2025-11-20",10.21,10.24,9.99,10.07,361100,{"date":1664,"open":1665,"high":1665,"low":31,"close":1666,"change":289,"percent_change":1035,"volume":1667,"transactions":9,"vwap":1666},"2025-11-19",10.04,9.96,417000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1387,"percent_change":1574,"volume":1674,"transactions":9,"vwap":1673},"2025-11-18",9.89,10.1,9.81,10.06,270200,{"date":1676,"open":1677,"high":1677,"low":1672,"close":1678,"change":526,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-17",10.31,9.9,-4.35,445300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":420,"percent_change":1303,"volume":1687,"transactions":9,"vwap":1686},"2025-11-14",10.36,10.46,10.14,10.35,304000,{"date":1689,"open":1607,"high":1610,"low":1690,"close":1691,"change":996,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-13",10.38,10.43,-3.52,336100,{"date":1695,"open":1439,"high":1472,"low":1449,"close":1601,"change":689,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1601},"2025-11-12",-2.52,246400,{"date":1699,"open":202,"high":1444,"low":245,"close":202,"change":591,"percent_change":1077,"volume":1700,"transactions":9,"vwap":202},"2025-11-11",186600,{"date":1702,"open":1640,"high":212,"low":1640,"close":211,"change":173,"percent_change":811,"volume":1041,"transactions":9,"vwap":211},"2025-11-10",{"date":1704,"open":235,"high":1517,"low":1639,"close":1588,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1588},"2025-11-07",-0.36,-3.2,283600,{"date":1709,"open":1522,"high":203,"low":23,"close":1530,"change":468,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1530},"2025-11-06",-1.83,317600,{"date":1713,"open":327,"high":264,"low":646,"close":334,"change":289,"percent_change":1714,"volume":1715,"transactions":9,"vwap":334},"2025-11-05",-0.86,369700,{"date":1717,"open":1718,"high":517,"low":1500,"close":327,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":327},"2025-11-04",12.12,-0.6,-4.93,298900,{"date":1723,"open":484,"high":1724,"low":1725,"close":305,"change":1012,"percent_change":1726,"volume":1727,"transactions":9,"vwap":305},"2025-11-03",12.42,12,-1.22,393900,{"date":1729,"open":467,"high":476,"low":298,"close":306,"change":247,"percent_change":1536,"volume":1730,"transactions":9,"vwap":306},"2025-10-31",518400,{"date":1732,"open":1382,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-30",13.44,12.03,12.43,-0.68,-5.19,622500,{"date":1740,"open":1401,"high":621,"low":1741,"close":776,"change":1297,"percent_change":1742,"volume":1743,"transactions":9,"vwap":776},"2025-10-29",12.69,1.47,374900,{"date":1745,"open":1746,"high":563,"low":418,"close":750,"change":734,"percent_change":697,"volume":1747,"transactions":9,"vwap":750},"2025-10-28",12.88,256600,{"date":1749,"open":784,"high":1377,"low":739,"close":1401,"change":278,"percent_change":1750,"volume":1290,"transactions":9,"vwap":1401},"2025-10-27",-1.75,{"date":1752,"open":1753,"high":533,"low":620,"close":600,"change":1147,"percent_change":1754,"volume":1755,"transactions":9,"vwap":600},"2025-10-24",12.85,2.74,258700,{"date":1757,"open":1758,"high":645,"low":746,"close":762,"change":410,"percent_change":122,"volume":1759,"transactions":9,"vwap":762},"2025-10-23",12.74,285100,{"date":1761,"open":746,"high":619,"low":751,"close":449,"change":178,"percent_change":494,"volume":1762,"transactions":9,"vwap":449},"2025-10-22",314900,{"date":1764,"open":1765,"high":1765,"low":535,"close":1766,"change":1397,"percent_change":1397,"volume":1767,"transactions":9,"vwap":1766},"2025-10-21",12.9,12.76,226900,{"date":1769,"open":1770,"high":534,"low":1395,"close":1766,"change":268,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1766},"2025-10-20",13.25,-3.11,204800,{"date":1774,"open":600,"high":570,"low":1775,"close":1776,"change":345,"percent_change":1270,"volume":1777,"transactions":9,"vwap":1776},"2025-10-17",13.07,13.17,242000,{"date":1779,"open":589,"high":589,"low":1776,"close":598,"change":268,"percent_change":1780,"volume":1781,"transactions":9,"vwap":598},"2025-10-16",-3.01,284300,{"date":1783,"open":1357,"high":1784,"low":1733,"close":1326,"change":309,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1326},"2025-10-15",13.83,1.34,227800,{"date":1788,"open":776,"high":1789,"low":1067,"close":1733,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1733},"2025-10-14",13.6,0.14,1.05,250400,{"date":1794,"open":1795,"high":1796,"low":533,"close":1797,"change":309,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-13",13.28,13.51,13.3,1.37,224400,{"date":1801,"open":1067,"high":601,"low":745,"close":600,"change":1549,"percent_change":1802,"volume":1803,"transactions":9,"vwap":600},"2025-10-10",0.15,257900,{"date":1805,"open":1806,"high":1807,"low":609,"close":775,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":775},"2025-10-09",13.68,13.78,-0.67,-4.87,348900,{"date":1812,"open":1789,"high":1813,"low":1339,"close":1814,"change":841,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-08",13.8,13.77,2.15,245800,{"date":1818,"open":1363,"high":579,"low":1819,"close":590,"change":502,"percent_change":1359,"volume":1820,"transactions":9,"vwap":590},"2025-10-07",13.19,254400,{"date":1822,"open":1823,"high":1823,"low":1363,"close":621,"change":163,"percent_change":1824,"volume":1825,"transactions":9,"vwap":621},"2025-10-06",13.9,-3.04,259500,{"date":1827,"open":1770,"high":774,"low":544,"close":1828,"change":141,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-03",13.82,4.46,279200,{"date":1832,"open":1377,"high":545,"low":1833,"close":544,"change":752,"percent_change":1136,"volume":1834,"transactions":9,"vwap":544},"2025-10-02",13.05,187500,{"date":1836,"open":534,"high":534,"low":1837,"close":1377,"change":494,"percent_change":107,"volume":1838,"transactions":9,"vwap":1377},"2025-10-01",13.02,183300,{"date":1840,"open":545,"high":554,"low":1382,"close":610,"change":1352,"percent_change":1553,"volume":1841,"transactions":9,"vwap":610},"2025-09-30",213900,{"date":1843,"open":588,"high":1351,"low":552,"close":571,"change":1397,"percent_change":1397,"volume":1844,"transactions":9,"vwap":571},"2025-09-29",175200,{"date":1846,"open":1819,"high":1847,"low":600,"close":571,"change":173,"percent_change":1848,"volume":1849,"transactions":9,"vwap":571},"2025-09-26",13.39,0.91,158000,{"date":1851,"open":1852,"high":571,"low":1775,"close":1776,"change":345,"percent_change":1270,"volume":1853,"transactions":9,"vwap":1776},"2025-09-25",13.16,227900,{"date":1855,"open":1350,"high":848,"low":1856,"close":598,"change":1258,"percent_change":1857,"volume":1858,"transactions":9,"vwap":598},"2025-09-24",13.08,-2.72,227200,{"date":1860,"open":1828,"high":1861,"low":1370,"close":1862,"change":151,"percent_change":1085,"volume":1863,"transactions":9,"vwap":1862},"2025-09-23",13.92,13.58,255700,{"date":1865,"open":848,"high":1257,"low":1789,"close":1814,"change":501,"percent_change":591,"volume":1866,"transactions":9,"vwap":1814},"2025-09-22",331600,{"date":1868,"open":1869,"high":1870,"low":1789,"close":1871,"change":526,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-09-19",14.2,14.25,13.76,-3.17,1065800,{"date":1875,"open":1876,"high":1877,"low":837,"close":1878,"change":502,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-09-18",14.16,14.36,14.21,0.57,330000,{"date":1882,"open":828,"high":1883,"low":1884,"close":1885,"change":309,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-09-17",14.47,13.88,14.13,1.29,397200,{"date":1889,"open":839,"high":1345,"low":1890,"close":837,"change":1352,"percent_change":764,"volume":1891,"transactions":9,"vwap":837},"2025-09-16",13.69,374100,{"date":1893,"open":543,"high":1894,"low":773,"close":1828,"change":1025,"percent_change":1001,"volume":1895,"transactions":9,"vwap":1828},"2025-09-15",14.02,263100,{"date":1897,"open":1898,"high":1813,"low":1796,"close":1350,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1350},"2025-09-12",13.66,-0.14,-1.02,269500,{"date":1903,"open":588,"high":1904,"low":1376,"close":543,"change":430,"percent_change":1905,"volume":1906,"transactions":9,"vwap":543},"2025-09-11",13.74,3.24,418400,{"date":1908,"open":1862,"high":1909,"low":776,"close":545,"change":1705,"percent_change":1910,"volume":1911,"transactions":9,"vwap":545},"2025-09-10",13.72,-2.64,333100,{"date":1913,"open":1789,"high":1914,"low":570,"close":773,"change":1397,"percent_change":1397,"volume":1915,"transactions":9,"vwap":773},"2025-09-09",13.71,373600,{"date":1917,"open":1918,"high":1328,"low":610,"close":773,"change":309,"percent_change":1785,"volume":1919,"transactions":9,"vwap":773},"2025-09-08",14.12,389400,{"date":1921,"open":1795,"high":1890,"low":1770,"close":1922,"change":78,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-05",13.45,2.52,424100,{"date":1926,"open":1396,"high":1376,"low":1927,"close":600,"change":1456,"percent_change":1928,"volume":1929,"transactions":9,"vwap":600},"2025-09-04",12.84,2.82,255200,{"date":1931,"open":1753,"high":1067,"low":746,"close":1766,"change":151,"percent_change":1315,"volume":1932,"transactions":9,"vwap":1766},"2025-09-03",310300,{"date":1934,"open":1382,"high":570,"low":1765,"close":1396,"change":1270,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1396},"2025-09-02",-2.26,413100,{"date":1938,"open":534,"high":1939,"low":1819,"close":1770,"change":1397,"percent_change":1397,"volume":1940,"transactions":9,"vwap":1770},"2025-08-29",13.61,398000,{"date":1942,"open":554,"high":1871,"low":1819,"close":1770,"change":441,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1770},"2025-08-28",-1.27,211400,{"date":1946,"open":1376,"high":1350,"low":533,"close":610,"change":510,"percent_change":1947,"volume":1948,"transactions":9,"vwap":610},"2025-08-27",1.28,216000,{"date":1950,"open":545,"high":1357,"low":598,"close":1770,"change":1549,"percent_change":1802,"volume":1951,"transactions":9,"vwap":1770},"2025-08-26",433700,{"date":1953,"open":1376,"high":570,"low":1954,"close":544,"change":752,"percent_change":1136,"volume":1955,"transactions":9,"vwap":544},"2025-08-25",12.87,265900,{"date":1957,"open":417,"high":1797,"low":417,"close":1377,"change":1098,"percent_change":1958,"volume":1866,"transactions":9,"vwap":1377},"2025-08-22",3.45,{"date":1960,"open":1961,"high":1758,"low":1724,"close":1758,"change":922,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1758},"2025-08-21",12.49,1.68,187000,{"date":1965,"open":1966,"high":1966,"low":438,"close":751,"change":1491,"percent_change":420,"volume":1967,"transactions":9,"vwap":751},"2025-08-20",12.68,219500,{"date":1969,"open":407,"high":407,"low":629,"close":524,"change":410,"percent_change":411,"volume":1970,"transactions":9,"vwap":524},"2025-08-19",202800,{"date":1972,"open":406,"high":746,"low":629,"close":476,"change":1397,"percent_change":1397,"volume":1973,"transactions":9,"vwap":476},"2025-08-18",270800,{"date":1975,"open":417,"high":757,"low":438,"close":476,"change":452,"percent_change":1310,"volume":1976,"transactions":9,"vwap":476},"2025-08-15",251800,{"date":1978,"open":448,"high":1375,"low":306,"close":409,"change":1270,"percent_change":851,"volume":1979,"transactions":9,"vwap":409},"2025-08-14",488800,{"date":1981,"open":1982,"high":1382,"low":1983,"close":1401,"change":1790,"percent_change":811,"volume":1984,"transactions":9,"vwap":1401},"2025-08-13",12.79,12.6,383400,{"date":1986,"open":491,"high":739,"low":484,"close":417,"change":328,"percent_change":1987,"volume":1988,"transactions":9,"vwap":417},"2025-08-12",7.32,505800,{"date":1990,"open":398,"high":316,"low":362,"close":1433,"change":225,"percent_change":690,"volume":1991,"transactions":9,"vwap":1433},"2025-08-11",406300,{"date":1993,"open":739,"high":552,"low":379,"close":305,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":305},"2025-08-08",-0.56,-4.4,507300,{"date":1998,"open":1999,"high":1382,"low":1735,"close":449,"change":494,"percent_change":1566,"volume":2000,"transactions":9,"vwap":449},"2025-08-07",12.97,370300,{"date":2002,"open":1770,"high":1327,"low":2003,"close":1999,"change":25,"percent_change":851,"volume":2004,"transactions":9,"vwap":1999},"2025-08-06",12.86,272100,{"date":2006,"open":552,"high":1797,"low":750,"close":1795,"change":1092,"percent_change":194,"volume":2007,"transactions":9,"vwap":1795},"2025-08-05",391000,{"date":2009,"open":784,"high":1797,"low":429,"close":757,"change":346,"percent_change":2010,"volume":2011,"transactions":9,"vwap":757},"2025-08-04",-2.57,400600,{"date":2013,"open":2014,"high":1222,"low":437,"close":1770,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1770},"2025-08-01",14.39,-1.43,-9.74,580500,{"date":2019,"open":1172,"high":2020,"low":1186,"close":829,"change":335,"percent_change":960,"volume":2021,"transactions":9,"vwap":829},"2025-07-31",14.94,323700,{"date":2023,"open":1210,"high":1205,"low":1237,"close":1275,"change":1397,"percent_change":1397,"volume":2024,"transactions":9,"vwap":1275},"2025-07-30",278500,{"date":2026,"open":792,"high":792,"low":782,"close":1275,"change":893,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1275},"2025-07-29",-1.66,276000,{"date":2030,"open":1160,"high":957,"low":1222,"close":1230,"change":335,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1230},"2025-07-28",-0.79,245300,{"date":2034,"open":2035,"high":2036,"low":802,"close":1154,"change":278,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1154},"2025-07-25",15.43,15.53,-1.49,209100,{"date":2040,"open":899,"high":2041,"low":861,"close":1055,"change":1270,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1055},"2025-07-24",15.81,-1.91,189600,{"date":2045,"open":1204,"high":948,"low":1073,"close":1320,"change":730,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1320},"2025-07-23",3.22,350300,{"date":2049,"open":1205,"high":995,"low":2050,"close":2050,"change":382,"percent_change":555,"volume":2051,"transactions":9,"vwap":2050},"2025-07-22",15.21,372700,{"date":2053,"open":1231,"high":1243,"low":2054,"close":935,"change":707,"percent_change":2055,"volume":2056,"transactions":9,"vwap":935},"2025-07-21",14.84,2.85,272800,{"date":2058,"open":1083,"high":1204,"low":1237,"close":2059,"change":1397,"percent_change":1397,"volume":2060,"transactions":9,"vwap":2059},"2025-07-18",14.73,288900,{"date":2062,"open":1186,"high":2063,"low":1328,"close":2059,"change":1802,"percent_change":1391,"volume":2064,"transactions":9,"vwap":2059},"2025-07-17",14.78,457000,{"date":2066,"open":1192,"high":1215,"low":2067,"close":2068,"change":1387,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-16",14.34,14.58,1.11,312200,{"date":2072,"open":2073,"high":2073,"low":1178,"close":1179,"change":1303,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1179},"2025-07-15",15.34,-5.07,418500,{"date":2077,"open":816,"high":2078,"low":816,"close":2079,"change":602,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-07-14",15.84,15.19,2.77,441000,{"date":2083,"open":1235,"high":1231,"low":793,"close":2063,"change":289,"percent_change":1808,"volume":2084,"transactions":9,"vwap":2063},"2025-07-11",176700,{"date":2086,"open":1223,"high":802,"low":1223,"close":1231,"change":1147,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1231},"2025-07-10",2.41,254000,{"date":2090,"open":2091,"high":1275,"low":1288,"close":1263,"change":1899,"percent_change":2092,"volume":1955,"transactions":9,"vwap":1263},"2025-07-09",14.79,-0.95,{"date":2094,"open":1179,"high":1235,"low":1319,"close":1216,"change":1025,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1216},"2025-07-08",1.8,493600,{"date":2098,"open":2099,"high":1186,"low":1185,"close":2100,"change":1491,"percent_change":236,"volume":2101,"transactions":9,"vwap":2100},"2025-07-07",14.43,14.41,236200,{"date":2103,"open":2100,"high":855,"low":1288,"close":1179,"change":173,"percent_change":1429,"volume":2104,"transactions":9,"vwap":1179},"2025-07-03",145000,{"date":2106,"open":837,"high":1328,"low":2107,"close":2108,"change":841,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-02",13.89,14.3,2.07,232300,{"date":2112,"open":589,"high":1178,"low":1733,"close":1338,"change":1147,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1338},"2025-07-01",2.56,260400,{"date":2116,"open":1871,"high":774,"low":2117,"close":1898,"change":257,"percent_change":1012,"volume":2118,"transactions":9,"vwap":1898},"2025-06-30",13.64,311400,{"date":2120,"open":1248,"high":1248,"low":590,"close":1806,"change":1118,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1806},"2025-06-27",-2.49,540200,{"date":2124,"open":837,"high":1876,"low":1861,"close":2125,"change":591,"percent_change":383,"volume":2126,"transactions":9,"vwap":2125},"2025-06-26",14.03,156900,{"date":2128,"open":2129,"high":1179,"low":1884,"close":1345,"change":1270,"percent_change":2130,"volume":1149,"transactions":9,"vwap":1345},"2025-06-25",14.28,-2.1,{"date":2132,"open":1345,"high":2133,"low":1326,"close":2133,"change":602,"percent_change":2134,"volume":1786,"transactions":9,"vwap":2133},"2025-06-24",14.26,2.96,{"date":2136,"open":1784,"high":828,"low":1376,"close":849,"change":679,"percent_change":1040,"volume":2137,"transactions":9,"vwap":849},"2025-06-23",317100,{"date":2139,"open":1302,"high":863,"low":2107,"close":846,"change":494,"percent_change":469,"volume":2140,"transactions":9,"vwap":846},"2025-06-20",864600,{"date":2142,"open":2107,"high":2014,"low":849,"close":2143,"change":1025,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-06-18",14.15,1.87,272700,{"date":2147,"open":840,"high":1878,"low":1807,"close":2107,"change":268,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2107},"2025-06-17",-2.87,263800,{"date":2151,"open":828,"high":1242,"low":830,"close":2108,"change":630,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2108},"2025-06-16",3.32,322900,{"date":2155,"open":848,"high":856,"low":1357,"close":2156,"change":345,"percent_change":225,"volume":1527,"transactions":9,"vwap":2156},"2025-06-13",13.84,{"date":2158,"open":2159,"high":2125,"low":839,"close":1884,"change":679,"percent_change":1040,"volume":2160,"transactions":9,"vwap":1884},"2025-06-12",13.81,232900,{"date":2162,"open":830,"high":1869,"low":2107,"close":2163,"change":57,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-06-11",13.94,0.72,219000,{"date":2167,"open":1909,"high":2168,"low":1909,"close":2156,"change":1802,"percent_change":811,"volume":2169,"transactions":9,"vwap":2156},"2025-06-10",14.06,226100,{"date":2171,"open":2172,"high":1861,"low":1370,"close":1890,"change":1297,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1890},"2025-06-09",13.67,1.41,264600,{"date":2176,"open":570,"high":2177,"low":1376,"close":579,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":579},"2025-06-06",13.53,0.27,2.04,207600,{"date":2182,"open":775,"high":571,"low":1765,"close":544,"change":1092,"percent_change":1589,"volume":2183,"transactions":9,"vwap":544},"2025-06-05",225600,{"date":2185,"open":1999,"high":1383,"low":1966,"close":2003,"change":679,"percent_change":1155,"volume":2186,"transactions":9,"vwap":2003},"2025-06-04",211900,{"date":2188,"open":1395,"high":1856,"low":1395,"close":750,"change":707,"percent_change":2189,"volume":2190,"transactions":9,"vwap":750},"2025-06-03",3.36,350700,{"date":2192,"open":2193,"high":1401,"low":2193,"close":476,"change":420,"percent_change":2194,"volume":2195,"transactions":9,"vwap":476},"2025-06-02",12.44,-0.64,363100,{"date":2197,"open":2193,"high":746,"low":2198,"close":2199,"change":1387,"percent_change":1886,"volume":2200,"transactions":9,"vwap":2199},"2025-05-30",12.36,12.58,421000,{"date":2202,"open":535,"high":449,"low":427,"close":1724,"change":354,"percent_change":1943,"volume":1951,"transactions":9,"vwap":1724},"2025-05-29",{"date":2204,"open":723,"high":1983,"low":287,"close":2199,"change":122,"percent_change":1211,"volume":2205,"transactions":9,"vwap":2199},"2025-05-28",281000,{"date":2207,"open":192,"high":308,"low":1548,"close":437,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":437},"2025-05-27",1.01,8.97,432900,{"date":2212,"open":1450,"high":212,"low":706,"close":1530,"change":72,"percent_change":777,"volume":2213,"transactions":9,"vwap":1530},"2025-05-23",357900,{"date":2215,"open":235,"high":678,"low":23,"close":1518,"change":1297,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1518},"2025-05-22",1.71,313900,{"date":2219,"open":1548,"high":1548,"low":211,"close":23,"change":151,"percent_change":2220,"volume":1403,"transactions":9,"vwap":23},"2025-05-21",-1.68,{"date":2222,"open":706,"high":267,"low":1630,"close":1518,"change":2178,"percent_change":1141,"volume":1483,"transactions":9,"vwap":1518},"2025-05-20",{"date":2224,"open":2225,"high":353,"low":211,"close":1445,"change":421,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1445},"2025-05-19",11.51,-5.4,168200,{"date":2229,"open":2230,"high":363,"low":334,"close":637,"change":178,"percent_change":2231,"volume":2232,"transactions":9,"vwap":637},"2025-05-16",11.7,-0.26,214200,{"date":2234,"open":1499,"high":288,"low":243,"close":2230,"change":236,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2230},"2025-05-15",-0.59,346000,{"date":2238,"open":2239,"high":2240,"low":20,"close":1499,"change":299,"percent_change":1710,"volume":2241,"transactions":9,"vwap":1499},"2025-05-14",11.93,12.01,309500,{"date":2243,"open":276,"high":2244,"low":1499,"close":288,"change":345,"percent_change":850,"volume":2245,"transactions":9,"vwap":288},"2025-05-13",12.4,240000,{"date":2247,"open":398,"high":398,"low":380,"close":1734,"change":17,"percent_change":2248,"volume":1181,"transactions":9,"vwap":1734},"2025-05-12",0.92,{"date":2250,"open":371,"high":2239,"low":1500,"close":287,"change":1297,"percent_change":1574,"volume":2251,"transactions":9,"vwap":287},"2025-05-09",199600,{"date":2253,"open":2254,"high":24,"low":334,"close":1478,"change":510,"percent_change":1742,"volume":1755,"transactions":9,"vwap":1478},"2025-05-08",11.6,{"date":2256,"open":1478,"high":288,"low":1500,"close":1460,"change":441,"percent_change":1486,"volume":2257,"transactions":9,"vwap":1460},"2025-05-07",223700,{"date":2259,"open":1444,"high":24,"low":716,"close":1478,"change":730,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1478},"2025-05-06",4.36,269700,{"date":2263,"open":287,"high":287,"low":245,"close":1593,"change":101,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1593},"2025-05-05",-6.18,477700,{"date":2267,"open":705,"high":2268,"low":334,"close":381,"change":730,"percent_change":2269,"volume":2270,"transactions":9,"vwap":381},"2025-05-02",12.64,4.26,464500,{"date":2272,"open":214,"high":254,"low":1608,"close":1557,"change":1147,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1557},"2025-05-01",3.14,490800,{"date":2276,"open":1734,"high":563,"low":1661,"close":255,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":255},"2025-04-30",-1.88,-14.44,856000,{"date":187,"open":762,"high":2281,"low":428,"close":1837,"change":735,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1837},13.04,1.96,193900]