[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SILC":3,"homepage-market-summary":30,"stock-historical-SILC":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SILC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Silicom Ltd","Nasdaq",null,"Common Stock","Silicom Ltd is engaged in designing, manufacturing, marketing, and supporting high-performance networking and data infrastructure solutions for a broad range of servers, server-based systems, and communications devices. Its product categories consist of Server Adapters, Edge Networking Solutions, Switches, Edge AI Solutions, Edge Networking Accessories, 4G 5G Products, FPGA-Based Cards, and Others. Its geographic areas are the USA, North America - other, Israel, Europe, and Asia-Pacific. It derives a majority of its revenue from the USA.","236",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},56.84,58.46,59.25,55.23,59.95,-3.11,-5.19,160305.51446,4949,56.9503,63,13.34,104960.1674170478,87.6,8212,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},77284,28208502.021679,292,"2025-04-28",[184,185,195,205,216,227,238,249,260,271,281,292,303,313,324,334,345,356,367,378,389,400,410,421,432,443,453,463,471,482,493,503,514,525,533,542,553,564,574,584,593,604,613,624,634,644,654,663,674,684,695,706,717,727,737,747,758,769,780,789,797,804,813,822,830,837,843,852,861,869,878,886,894,901,909,918,925,933,942,950,958,967,974,982,988,996,1003,1011,1017,1025,1034,1043,1052,1059,1066,1075,1082,1087,1093,1101,1108,1117,1125,1132,1140,1148,1154,1161,1169,1177,1183,1190,1199,1207,1215,1223,1232,1239,1246,1254,1263,1270,1278,1285,1293,1302,1309,1316,1324,1331,1340,1347,1355,1362,1371,1379,1388,1396,1403,1412,1420,1427,1434,1440,1447,1454,1461,1469,1475,1483,1488,1496,1504,1511,1519,1526,1531,1539,1545,1553,1559,1565,1572,1578,1584,1590,1598,1605,1614,1622,1628,1635,1643,1650,1659,1667,1676,1685,1692,1700,1707,1714,1722,1730,1738,1747,1754,1759,1766,1775,1780,1786,1792,1797,1806,1813,1820,1826,1835,1842,1846,1854,1859,1865,1870,1877,1884,1891,1899,1904,1909,1914,1920,1924,1931,1936,1942,1949,1953,1960,1968,1974,1979,1985,1990,1995,2001,2005,2011,2017,2020,2026,2032,2038,2044,2048,2055,2062,2068,2076,2084,2090,2096,2100,2104,2111,2117,2124,2131,2135,2141,2147,2153,2160,2165,2172,2179,2185,2190,2196,2204,2210,2215,2220,2226,2230,2236,2242,2248,2254,2260,2264,2268,2271,2276,2283,2291,2296,2300,2303,2306,2312,2316,2323,2327,2331,2334,2338,2345,2349,2354,2359,2364,2369,2374,2382,2387,2393,2400,2408,2413,2421,2424,2430,2435,2439,2445,2450,2454,2456,2459,2464,2468,2472,2475,2480,2485,2490,2494,2498,2500,2503,2507,2510,2514,2517,2521,2525,2528,2533,2537,2541,2545,2548,2554,2560,2567,2572,2577,2579,2582,2585,2589,2592,2595,2598,2602,2607,2612,2617,2619,2624,2627,2630,2633,2638,2641,2643,2647,2652,2656,2661,2666,2669,2673],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",59.84,60.4399,58.41,-1.7,-2.76,145226.660366,2786,59.4111,{"date":196,"open":197,"high":25,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",61.41,60.565,61.65,0.48,0.78,121891.130108,3098,61.6987,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",58.56,62.7599,56.5,61.17,1.14,1.9,181033.589105,5224,60.3967,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",54.99,60.73,54.5,60.03,6.4,11.93,257244.079827,5227,58.3948,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",52.34,53.74,51.51,53.63,1.33,2.54,66737.689585,2499,52.8911,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",51.91,54.25,51.04,52.3,0.93,1.81,120628.802453,3125,52.6391,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",51.86,53.4,50.95,51.37,0.28,0.55,102914.458489,2964,52.1421,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",52.78,52.88,50.54,51.09,-1.69,-3.2,131340.43513,4375,51.7753,{"date":272,"open":273,"high":274,"low":275,"close":262,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",52.14,53.31,50.6,1.16,2.25,124030.009795,3217,51.9981,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",47.02,51.67,46.55,51.62,3.04,6.26,129163.202003,2805,49.657,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",48.9,49.6,47.61,48.58,-1,-2.02,141307.554487,2916,48.8097,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",48.07,50.52,49.58,0.85,1.74,127182.494697,3106,49.4159,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",46.37,49.81,46,48.73,2.745,5.97,257528.296555,4338,48.7218,{"date":325,"open":317,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",46.465,44.7,45.985,0.485,1.07,103418.501815,3073,45.4901,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",43.95,47.47,43,45.5,3.02,7.11,230642.601074,3317,45.5981,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",42.44,44.5,41,42.48,-0.21,-0.49,231779.668457,4066,42.9652,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",41.43,43.215,40.52,42.69,1.67,4.07,189078.411311,3635,41.8474,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",41.1,42.729,40.1,41.02,-1.23,-2.91,165644.918381,3509,41.5219,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",41.65,43.24,41.06,42.25,1.775,4.39,94623.022843,2047,42.2971,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-10",41.09,42.6,40.405,40.475,-2.525,-5.87,193541.392867,3989,41.4098,{"date":401,"open":402,"high":403,"low":404,"close":338,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-09",42.76,44.445,42.62,-0.4,-0.92,85726.951238,2533,43.4469,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-08",41.92,46.6,41.75,43.4,2.53,6.19,201518.054413,3626,44.1402,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-04",40.57,41.27,39.89,40.87,0.805,2.01,81144.39814,1998,40.6147,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-03",39.8,40.69,38.56,40.065,0.56,1.42,88960.682093,2616,39.787,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":45,"volume":450,"transactions":451,"vwap":452},"2026-09-02",41.19,42,39.08,39.505,-0.555,240931.580445,4655,40.2517,{"date":454,"open":446,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-09-01",43.635,39.9,40.06,-2.99,-6.95,144112.913016,3268,40.5857,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":308,"percent_change":428,"volume":469,"transactions":343,"vwap":470},"2026-08-31",41.33,45.6499,40.7601,43.05,177972.799431,42.2504,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-28",47,47.75,40.8,42.2,-5.43,-11.4,286764.260238,4339,42.8535,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-27",46.35,47.98,45.62,47.63,2.7,6.01,412171.044672,5052,46.5832,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":301,"vwap":502},"2026-08-26",43.71,45.87,42.3801,44.93,1.64,3.79,156712.822563,44.5415,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-25",42.07,43.93,41.32,43.29,1.475,3.53,116989.9008,2311,42.7621,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-24",42.93,43.3744,41.44,41.815,-2.125,-4.84,155439.486758,4326,42.1715,{"date":526,"open":516,"high":527,"low":528,"close":527,"change":234,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-21",43.94,40.56,6.14,152435.198282,3516,42.4323,{"date":534,"open":392,"high":535,"low":536,"close":537,"change":266,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-20",43.7423,41.17,41.4,-3.92,137162.682625,3184,42.0003,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-19",46.12,46.83,42.49,43.09,-2.82,-6.14,237771.454975,3814,43.9679,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-18",47.04,47.87,45,45.91,-2.74,-5.63,188022.187533,3828,46.2526,{"date":565,"open":566,"high":51,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-17",49.52,48.14,48.65,-0.85,-1.72,409019.951328,5257,50.2951,{"date":575,"open":558,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-14",52.04,45.745,49.5,4.61,10.27,621161.133874,11611,49.7053,{"date":585,"open":586,"high":587,"low":348,"close":588,"change":190,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-13",44.54,46.85,44.89,-3.65,139648.132849,2535,45.6647,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-12",46.94,49.35,45.92,46.59,0.68,1.48,268077.968664,4162,47.6603,{"date":605,"open":606,"high":607,"low":606,"close":558,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-11",42.11,46.435,4.115,9.85,102736.759991,2196,44.0442,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-10",43.52,44.1345,41.49,41.795,-0.295,-0.7,141872.35858,3816,42.8711,{"date":625,"open":350,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-07",42.945,39.68,42.09,0.57,1.37,126519.059168,4145,41.8697,{"date":635,"open":636,"high":637,"low":369,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-06",42.98,45.315,41.52,-2.6,-5.89,140946.750022,4701,43.4106,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-05",46.46,43.49,44.12,-2.43,-5.22,115496.172681,3483,44.5451,{"date":655,"open":656,"high":657,"low":656,"close":285,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",42.31,46.73,5.34,12.96,166718.773075,3263,45.2261,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-08-03",38.47,41.99,35.62,41.21,1.38,3.46,112280.873167,3047,40.5455,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-31",41.61,39.1,39.83,1.35,3.51,174523.131856,4153,40.1229,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-30",37.84,40.3999,36.51,38.48,3.56,10.19,195627.768799,4000,38.149,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-29",40.93,43.6,34,34.92,-3.1,-8.15,423001.361041,6680,36.9344,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-28",38.38,39.22,35.95,38.02,-1.36,-3.45,250585.589887,5321,36.9732,{"date":718,"open":434,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-27",41.58,38,39.38,-0.34,-0.86,136350.171164,2953,39.1754,{"date":728,"open":638,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-24",43.19,39.25,39.72,-2.55,-6.03,119833.821906,2065,40.0716,{"date":738,"open":739,"high":740,"low":414,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-23",43.79,44.98,42.27,-2.01,-4.54,147067.095789,4059,43.1156,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-22",45.57,47.8,43.44,44.28,-2.52,-5.38,106599.744122,3471,45.5596,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-21",45.03,48,44,46.8,2.37,5.33,98694.138483,3036,46.8889,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-20",44.17,46.22,43.41,44.43,0.37,0.84,87042.414203,3062,45.0906,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-17",38.95,44.8,37.72,44.060001,3.99,9.96,192600,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-16",41.029999,38.92,40.07,-1.33,-3.21,233200,{"date":798,"open":799,"high":762,"low":800,"close":537,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":537},"2026-07-15",43.77,39.58,-1.73,-4.01,201400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-14",43.25,45.26,41.59,43.13,0.46,1.08,127600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-13",43.54,44.58,41.13,42.67,-1.5,-3.4,356900,{"date":823,"open":824,"high":825,"low":826,"close":771,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":771},"2026-07-10",43.9,44.4,42.5,0.27,0.62,88700,{"date":831,"open":832,"high":833,"low":832,"close":824,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":824},"2026-07-09",41.9,45.0099983,2.29,5.5,64400,{"date":838,"open":792,"high":839,"low":792,"close":676,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":676},"2026-07-08",42.040001,2.04,5.16,94700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-07",42.37,42.78,39.099998,39.57,-4,-9.18,136200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-06",43.73,46.9,42.95,43.57,0.98,2.3,140900,{"date":862,"open":863,"high":864,"low":434,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-02",49.099998,52.47,42.59,-1.59,-3.6,386800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-01",47.37,48.0099983,43.5,44.18,-3.76,-7.84,186200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":489,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-30",50.84,52.95,46.38,47.94,14.33,424500,{"date":887,"open":888,"high":889,"low":847,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-29",40.71,43.48,41.93,0.83,2.02,195800,{"date":895,"open":896,"high":628,"low":897,"close":898,"change":828,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-26",40.040001,38.099998,41.099998,1.53,255100,{"date":902,"open":903,"high":446,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-25",39.080002,37.099998,40.48,1.5,3.85,181100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-24",41.12,41.41,38.51,38.98,-2.22,-5.39,105900,{"date":919,"open":920,"high":762,"low":921,"close":922,"change":875,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-23",42.84,40.82,41.2,-8.36,99500,{"date":926,"open":927,"high":928,"low":586,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-22",47.15,47.16,44.96,-1.99,-4.24,114800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",45.07,47.25,44.049999,46.95,2.42,5.43,152600,{"date":943,"open":944,"high":945,"low":873,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-17",45.9,47.95,44.53,-0.88,-1.94,168500,{"date":951,"open":952,"high":578,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-16",47.099998,44.47,45.41,-2.49,-5.2,150300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-15",47.81,48.39,44.59,47.9,1.45,3.12,225700,{"date":968,"open":963,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-12",49.76,46.45,-1.21,-2.54,109300,{"date":975,"open":976,"high":977,"low":423,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-11",44.77,48.71,47.66,2.89,6.46,103600,{"date":983,"open":636,"high":984,"low":349,"close":976,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":976},"2026-06-10",46.63,1.34,3.09,242500,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-09",44.34,38.97,43.43,0.11,0.25,141100,{"date":997,"open":998,"high":999,"low":903,"close":1000,"change":1001,"percent_change":1002,"volume":860,"transactions":9,"vwap":1000},"2026-06-08",40.14,43.98,43.32,5.27,13.85,{"date":1004,"open":1005,"high":446,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-05",41.85,37.12,38.049999,-4.93,-11.47,118100,{"date":1012,"open":546,"high":1013,"low":1014,"close":636,"change":298,"percent_change":1015,"volume":1016,"transactions":9,"vwap":636},"2026-06-04",44.82,41.5,-2.27,100700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":999,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":999},"2026-06-03",43.37,44.95,43.2,-0.73,-1.63,104300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-02",39,44.9,37.81,44.71,6.22,16.16,224700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-01",39.91,40.91,38.13,38.49,-1.81,-4.49,154700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-29",44.21,45.2,40.02,40.3,-3.46,-7.91,128400,{"date":1053,"open":1054,"high":978,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-28",47.13,43.76,-3.3,-7.01,119300,{"date":1060,"open":568,"high":1061,"low":1062,"close":1063,"change":38,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-27",48.85,44.81,47.060001,-0.99,315500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-26",47.4,49,44.099998,47.53,2.2,4.85,193300,{"date":1076,"open":415,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":489,"volume":1081,"transactions":9,"vwap":1079},"2026-05-22",45.82,43.0099983,45.33,2.57,196700,{"date":1083,"open":668,"high":762,"low":668,"close":402,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":402},"2026-05-21",1.15,2.76,155700,{"date":1088,"open":1089,"high":762,"low":536,"close":676,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":676},"2026-05-20",43.21,-0.96,-2.26,199800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":620,"volume":1100,"transactions":9,"vwap":1098},"2026-05-19",42.0099983,43.28,40,42.57,-0.3,144400,{"date":1102,"open":863,"high":1103,"low":1095,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-18",50.4,42.87,-5.21,-10.84,218300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-15",46.98,48.43,45.3,48.080002,-2.9,-5.69,227500,{"date":1118,"open":761,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-14",52.58,47.68,50.98,4.05,8.63,262100,{"date":1126,"open":1127,"high":936,"low":1095,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-13",42.42,46.93,4.51,10.63,278500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1127,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1127},"2026-05-12",42.97,44.36,40.54,-0.76,-1.76,169000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":266,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-11",44.07,44.87,41.3,43.18,-3.77,186500,{"date":1149,"open":588,"high":1150,"low":1151,"close":1143,"change":828,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1143},"2026-05-08",45.25,42.13,1.4,115600,{"date":1155,"open":874,"high":1156,"low":1151,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-07",46.080002,44.25,0.06,0.14,213100,{"date":1162,"open":1163,"high":283,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-06",46.92,42.9,44.19,-2.09,-4.52,156900,{"date":1170,"open":1171,"high":1172,"low":1070,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-05",45.52,48.92,46.28,4.84,11.68,259700,{"date":1178,"open":873,"high":1156,"low":1179,"close":518,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":518},"2026-05-04",40.61,-0.77,-1.82,299400,{"date":1184,"open":903,"high":1185,"low":1186,"close":1187,"change":670,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-05-01",42.94,37,42.21,8.93,235600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-30",32.75,39.12,31.52,38.75,10.62,37.75,344000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":136,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-29",27.27,28.7,27.1,28.13,2.14,37600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":712,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-28",28.69,29.040001,26.96,27.54,-4.71,39100,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-27",30.6,26.15,28.9,-1.67,-5.46,46700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-24",30.01,31.049999,30,30.57,1.11,3.77,54700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":373,"percent_change":802,"volume":1238,"transactions":9,"vwap":1237},"2026-04-23",30.59,31.43,29.39,29.46,63200,{"date":1240,"open":1241,"high":1242,"low":1237,"close":1243,"change":1090,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-22",31.71,31.76,30.69,-3.03,117300,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-21",29.65,32.85,31.65,2.05,6.93,105800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-20",29.09,30.25,25.65,29.6,0.9,3.14,212000,{"date":1264,"open":1236,"high":1265,"low":1266,"close":1202,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1202},"2026-04-17",29.55,27,3.57,14.21,175700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1152,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-16",23.96,25.55,23.08,25.13,5.9,50100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":438,"percent_change":939,"volume":1284,"transactions":9,"vwap":1283},"2026-04-15",23.17,23.89,22.82,23.73,24100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1280,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1280},"2026-04-14",22.98,23.69,22.63,-0.14,-0.6,54800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-13",22,23.32,21.9,23.31,1.25,5.67,68300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1158,"percent_change":827,"volume":1308,"transactions":9,"vwap":1307},"2026-04-10",22.23,22.5,21.71,22.059999,14400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1295,"change":1314,"percent_change":1159,"volume":1315,"transactions":9,"vwap":1295},"2026-04-09",22.22,22.7,21.85,0.03,44900,{"date":1317,"open":1318,"high":1312,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-08",22.58,21.77,21.97,0.09,0.41,40000,{"date":1325,"open":1326,"high":1326,"low":1306,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-07",22.39,21.88,-0.46,-2.06,21900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-06",21.95,23.4,21.7,22.34,0.16,0.72,36500,{"date":1341,"open":1342,"high":1311,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-02",21.030001,22.18,0.88,4.13,18700,{"date":1348,"open":1319,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-01",22.51,21.08,21.3,0.2,0.95,41900,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":858,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-31",20.27,21.31,21.1,4.87,39000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-30",20.88,21.28,19.85,20.12,-0.67,-3.22,17200,{"date":1372,"open":1373,"high":1295,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-27",21.12,20.29,20.79,-0.5,-2.35,51100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-26",22.01,22.59,21.049999,21.29,-1.31,-5.8,56400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":488,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-25",19.97,23.1,19.69,22.6,13.57,137900,{"date":1397,"open":1398,"high":1390,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-24",18.61,19.9,1.1,5.85,75000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-23",18.5,19.37,17.88,18.8,0.66,3.64,49300,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-20",19.11,17.82,18.14,-0.95,-4.98,19200,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1423,"change":1425,"percent_change":67,"volume":1426,"transactions":9,"vwap":1423},"2026-03-19",18.84,19.09,18.32,-0.01,10600,{"date":1428,"open":1429,"high":1429,"low":1423,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-18",19.45,19.1,-0.35,-1.8,6600,{"date":1435,"open":1436,"high":1392,"low":1437,"close":1429,"change":1438,"percent_change":201,"volume":1439,"transactions":9,"vwap":1429},"2026-03-17",19.36,19.22,0.15,13200,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":994,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-16",19.02,19.6,19.3,1.31,27000,{"date":1448,"open":1430,"high":1449,"low":1450,"close":1451,"change":67,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-13",19.54,18.68,19.049999,-0.26,26800,{"date":1455,"open":1456,"high":1399,"low":1457,"close":1430,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1430},"2026-03-12",19.5,18.72,-0.15,-0.78,79500,{"date":1462,"open":1463,"high":1464,"low":1423,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-11",19.46,20.66,19.25,-0.22,-1.13,92700,{"date":1470,"open":1471,"high":1390,"low":1471,"close":1472,"change":1473,"percent_change":1072,"volume":1474,"transactions":9,"vwap":1472},"2026-03-10",19.01,19.47,0.42,119600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1451,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1451},"2026-03-09",18.67,19.67,18.55,0.01,0.05,36000,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1337,"percent_change":308,"volume":1284,"transactions":9,"vwap":1487},"2026-03-06",18.75,19.59,19.040001,{"date":1489,"open":1490,"high":1491,"low":1485,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-05",20.17,20.43,18.88,-1.42,-7,111200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1438,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-03-04",20.2,20.5,19.75,20.3,0.74,94800,{"date":1505,"open":1506,"high":1501,"low":1507,"close":1508,"change":1431,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-03-03",19.95,18.83,20.15,-1.71,39300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1499,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1499},"2026-03-02",19.33,21.5,18.85,0.8,4.06,58300,{"date":1520,"open":1444,"high":1521,"low":1423,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-27",19.91,19.7,0.43,2.23,36900,{"date":1527,"open":1451,"high":1390,"low":1451,"close":1528,"change":1529,"percent_change":521,"volume":1530,"transactions":9,"vwap":1528},"2026-02-26",19.27,-0.98,17700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1322,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-25",20.22,20.46,18.97,20.25,2.07,16200,{"date":1540,"open":1541,"high":1501,"low":1541,"close":1542,"change":73,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-24",19.49,19.84,1.69,17900,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-23",19.57,17.91,19.51,-0.27,-1.37,59100,{"date":1554,"open":1555,"high":1556,"low":1472,"close":1557,"change":73,"percent_change":1558,"volume":1446,"transactions":9,"vwap":1557},"2026-02-20",19.74,20.73,19.78,1.7,{"date":1560,"open":1561,"high":1562,"low":1515,"close":1429,"change":1099,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1429},"2026-02-19",19.56,20.02,-1.52,46100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1500,"change":352,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1500},"2026-02-18",19.88,20.64,19.53,-2.42,58100,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":151,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-17",19.29,20.24,3.74,24000,{"date":1579,"open":1580,"high":1549,"low":1580,"close":1549,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1549},"2026-02-13",18.74,0.38,1.99,3700,{"date":1585,"open":1586,"high":1587,"low":1479,"close":1588,"change":1550,"percent_change":45,"volume":1589,"transactions":9,"vwap":1588},"2026-02-12",19.26,20.01,19.13,17500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":163,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-11",20.65,20.77,19.17,19.4,-6.46,65500,{"date":1599,"open":1600,"high":1601,"low":1430,"close":1602,"change":1550,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-10",20.62,21.22,20.74,-1.29,29000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-09",20.26,21.15,20,21.01,0.49,2.39,38600,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-06",19.65,20.68,20.52,1.03,5.28,20700,{"date":1623,"open":1491,"high":1624,"low":1625,"close":1541,"change":66,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1541},"2026-02-05",20.75,19.35,-6.25,44800,{"date":1629,"open":1630,"high":1335,"low":1631,"close":1375,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1375},"2026-02-04",21.13,20.28,0.24,1.17,37800,{"date":1636,"open":1637,"high":1514,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-03",20.44,19.8,20.55,0.35,1.73,87200,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1498,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1498},"2026-02-02",18.18,20.96,2.09,11.54,64000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-30",19.2,19.77,16.97,18.11,-1.26,-6.5,119000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1406,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1406},"2026-01-29",17.5,23,16.96,4.31,28.62,773700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-28",16.040001,17.22,15.04,15.06,-0.8,-5.04,60400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-27",15.98,16.13,15.8,15.86,-0.02,-0.13,8800,{"date":1686,"open":1687,"high":1687,"low":1681,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-26",16.62,15.88,-0.84,-5.02,28800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1473,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-23",16.6,17.79,16.3,16.72,2.58,74400,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1696,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1696},"2026-01-22",16.11,17.32,0.23,1.43,82600,{"date":1708,"open":1709,"high":1663,"low":1710,"close":1711,"change":1338,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-21",15.49,15.3,16.07,4.69,33400,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-20",15.29,15.79,15.35,-0.23,-1.48,15000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-16",15.81,15.91,15.58,-0.1,-0.64,22400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":201,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-15",15.48,15.99,15.21,15.68,5.23,10100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-14",15.6,15.87,14.77,14.9,-0.45,-2.93,42900,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1718,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1718},"2026-01-13",15.09,15.94,0.26,1.72,21200,{"date":1755,"open":1756,"high":1724,"low":1749,"close":1749,"change":67,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1749},"2026-01-12",15.15,-0.33,15700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":993,"percent_change":151,"volume":1765,"transactions":9,"vwap":1764},"2026-01-09",15.63,16.43,15.01,15.14,18300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-08",15,15.51,14.88,15.03,-0.18,-1.18,41300,{"date":1776,"open":1756,"high":1777,"low":1756,"close":1734,"change":1480,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1734},"2026-01-07",15.69,0.07,14900,{"date":1781,"open":1782,"high":1717,"low":1783,"close":1783,"change":1784,"percent_change":1751,"volume":1785,"transactions":9,"vwap":1783},"2026-01-06",15.55,15.2,0.04,9800,{"date":1787,"open":1788,"high":1681,"low":1788,"close":1789,"change":1353,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2026-01-05",14.5,15.16,6.69,57800,{"date":1793,"open":1794,"high":1794,"low":1268,"close":1268,"change":352,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1268},"2026-01-02",14.84,-3.33,10000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-31",14.01,14.76,14,14.7,0.7,5,265800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1801,"change":827,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1801},"2025-12-30",13.73,14.14,13.72,1.97,17000,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1808,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1808},"2025-12-29",13.9,13.54,-0.36,-2.56,18200,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":52,"percent_change":1825,"volume":1583,"transactions":9,"vwap":1824},"2025-12-26",14.13,13.89,14.09,0.71,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-24",13.56,14.2,13.38,13.99,0.44,3.25,18900,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1784,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-23",13.51,13.6,13.55,0.3,16900,{"date":1843,"open":1844,"high":1801,"low":26,"close":1837,"change":1480,"percent_change":1778,"volume":1845,"transactions":9,"vwap":1837},"2025-12-22",13.67,26100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-19",14.07,14.25,13.5,-0.53,-3.78,32600,{"date":1855,"open":1856,"high":1856,"low":1801,"close":1857,"change":1452,"percent_change":1181,"volume":1858,"transactions":9,"vwap":1857},"2025-12-18",14.43,14.03,16600,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1772,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-17",14.12,14.29,-1.24,11500,{"date":1866,"open":1788,"high":1788,"low":1867,"close":1868,"change":67,"percent_change":722,"volume":1869,"transactions":9,"vwap":1868},"2025-12-16",14.26,14.47,4900,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1425,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-15",14.93,14.3,14.52,-0.07,11700,{"date":1878,"open":1879,"high":1742,"low":1880,"close":1881,"change":1882,"percent_change":1550,"volume":1883,"transactions":9,"vwap":1881},"2025-12-12",14.51,14.31,14.53,-0.04,6400,{"date":1885,"open":1802,"high":1886,"low":1881,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-11",14.72,14.57,-0.29,-1.95,3900,{"date":1892,"open":1893,"high":1770,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-10",14.19,14.15,14.86,0.61,4.28,6900,{"date":1900,"open":1901,"high":1901,"low":1829,"close":1849,"change":405,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1849},"2025-12-09",14.65,-2.73,20000,{"date":1905,"open":1906,"high":1907,"low":1880,"close":1901,"change":67,"percent_change":722,"volume":1908,"transactions":9,"vwap":1901},"2025-12-08",14.64,14.73,6700,{"date":1910,"open":1911,"high":1768,"low":1912,"close":1802,"change":1888,"percent_change":1913,"volume":1908,"transactions":9,"vwap":1802},"2025-12-05",14.95,14.6,-1.93,{"date":1915,"open":1783,"high":1710,"low":1916,"close":1917,"change":1376,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-04",14.94,14.99,-3.23,12200,{"date":1921,"open":1768,"high":1922,"low":1768,"close":1709,"change":1832,"percent_change":1923,"volume":1721,"transactions":9,"vwap":1709},"2025-12-03",15.56,2.92,{"date":1925,"open":1926,"high":1927,"low":1763,"close":1928,"change":1929,"percent_change":1385,"volume":1930,"transactions":9,"vwap":1928},"2025-12-02",15.1,15.31,15.05,-0.2,2200,{"date":1932,"open":1764,"high":1933,"low":1764,"close":1934,"change":994,"percent_change":362,"volume":1935,"transactions":9,"vwap":1934},"2025-12-01",15.57,15.25,9500,{"date":1937,"open":1938,"high":1726,"low":1768,"close":1768,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1768},"2025-11-28",15.44,-0.52,-3.35,10900,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":828,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-26",14.98,15.76,15.52,4.16,10800,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1743,"change":1314,"percent_change":1352,"volume":1330,"transactions":9,"vwap":1743},"2025-11-25",14.71,15.36,{"date":1954,"open":1955,"high":1872,"low":1824,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-24",14.18,14.87,0.81,5.76,24200,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-21",14.24,13.46,14.06,0.32,2.33,17300,{"date":1969,"open":1970,"high":1268,"low":1971,"close":1972,"change":112,"percent_change":191,"volume":1973,"transactions":9,"vwap":1972},"2025-11-20",14.16,13.61,13.74,14600,{"date":1975,"open":1951,"high":1951,"low":1822,"close":1822,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1822},"2025-11-19",-0.58,-3.94,11200,{"date":1980,"open":1861,"high":1981,"low":1982,"close":1951,"change":810,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1951},"2025-11-18",14.78,13.95,3.23,21100,{"date":1986,"open":1742,"high":1743,"low":1857,"close":1849,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1849},"2025-11-17",-0.71,-4.75,23200,{"date":1991,"open":1829,"high":1671,"low":1815,"close":1992,"change":1409,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-14",14.96,4.62,26300,{"date":1996,"open":1997,"high":1998,"low":1848,"close":1873,"change":1999,"percent_change":570,"volume":2000,"transactions":9,"vwap":1873},"2025-11-13",14.55,15.12,-0.25,15200,{"date":2002,"open":2003,"high":2004,"low":1997,"close":1997,"change":1099,"percent_change":299,"volume":1538,"transactions":9,"vwap":1997},"2025-11-12",15.17,15.23,{"date":2006,"open":1998,"high":1998,"low":1802,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-11",14.85,-0.28,-1.85,14300,{"date":2012,"open":2013,"high":1735,"low":2014,"close":2015,"change":173,"percent_change":1929,"volume":2016,"transactions":9,"vwap":2015},"2025-11-10",15.18,14.81,15.13,23700,{"date":2018,"open":1768,"high":2003,"low":2014,"close":1789,"change":1682,"percent_change":1683,"volume":2019,"transactions":9,"vwap":1789},"2025-11-07",6000,{"date":2021,"open":2022,"high":2022,"low":1912,"close":2013,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2013},"2025-11-06",15.59,-0.51,-3.25,27800,{"date":2027,"open":2028,"high":1725,"low":2029,"close":1777,"change":1431,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1777},"2025-11-05",15.72,15.26,-2.18,43700,{"date":2033,"open":2034,"high":2035,"low":1769,"close":1669,"change":112,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1669},"2025-11-04",15.85,16.08,-2.37,23300,{"date":2039,"open":1687,"high":2040,"low":2041,"close":1762,"change":2042,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1762},"2025-11-03",16.8,15.89,0,20500,{"date":2045,"open":1032,"high":1762,"low":2046,"close":1762,"change":1611,"percent_change":2047,"volume":1538,"transactions":9,"vwap":1762},"2025-10-31",15.9,3.07,{"date":2049,"open":2050,"high":2050,"low":2051,"close":1750,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1750},"2025-10-30",17.18,15.19,-2.65,-14.25,120500,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-29",17.66,18.59,0.75,4.2,16000,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":1832,"percent_change":416,"volume":2067,"transactions":9,"vwap":2066},"2025-10-28",17.48,18.24,17.84,129300,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-27",17.26,17.96,17.4,0.21,1.22,13000,{"date":2077,"open":2070,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-24",17.49,17.16,17.19,-0.31,-1.77,2700,{"date":2085,"open":2086,"high":1661,"low":2086,"close":1661,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1661},"2025-10-23",16.88,0.6,3.55,7100,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2042,"percent_change":2042,"volume":2095,"transactions":9,"vwap":2094},"2025-10-22",16.75,17.28,16.9,12100,{"date":2097,"open":2080,"high":2098,"low":2094,"close":2094,"change":1099,"percent_change":2099,"volume":2089,"transactions":9,"vwap":2094},"2025-10-21",17.2,-1.74,{"date":2101,"open":2102,"high":1661,"low":2103,"close":2098,"change":1727,"percent_change":1976,"volume":1919,"transactions":9,"vwap":2098},"2025-10-20",17.3,17.01,{"date":2105,"open":1697,"high":2106,"low":2107,"close":2102,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2102},"2025-10-17",17.37,16.67,0.22,1.29,14000,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2023,"percent_change":1114,"volume":2116,"transactions":9,"vwap":2115},"2025-10-16",17.6,16.83,17.08,13700,{"date":2118,"open":2078,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2110,"transactions":9,"vwap":2121},"2025-10-15",17.8,17.23,17.59,0.65,3.84,{"date":2125,"open":2126,"high":1661,"low":2127,"close":2128,"change":1888,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-14",17.25,16.93,16.94,-1.68,14200,{"date":2132,"open":1477,"high":1477,"low":2120,"close":2120,"change":1976,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2120},"2025-10-13",-3.26,22600,{"date":2136,"open":2137,"high":2138,"low":2119,"close":2139,"change":112,"percent_change":2140,"volume":2110,"transactions":9,"vwap":2139},"2025-10-10",18.62,18.65,17.81,-2.14,{"date":2142,"open":2066,"high":2143,"low":2066,"close":2144,"change":136,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-09",18.9,18.2,3.35,20400,{"date":2148,"open":1661,"high":2149,"low":2150,"close":2151,"change":1481,"percent_change":255,"volume":2152,"transactions":9,"vwap":2151},"2025-10-08",18,17.44,17.61,22800,{"date":2154,"open":2155,"high":2156,"low":2106,"close":2157,"change":2158,"percent_change":2023,"volume":2159,"transactions":9,"vwap":2157},"2025-10-07",17.46,17.64,17.56,-0.09,25700,{"date":2161,"open":2155,"high":1515,"low":2155,"close":2162,"change":1704,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-06",17.65,1.32,19400,{"date":2166,"open":2167,"high":2064,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-03",17.24,17.42,0.18,1.04,84400,{"date":2173,"open":2174,"high":2175,"low":2103,"close":2167,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2167},"2025-10-02",17.15,17.33,-0.11,-0.63,4100,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1166,"volume":2043,"transactions":9,"vwap":2183},"2025-10-01",17.99,17.21,17.35,-0.37,{"date":2186,"open":1661,"high":2187,"low":2102,"close":2188,"change":1965,"percent_change":2189,"volume":1858,"transactions":9,"vwap":2188},"2025-09-30",17.89,17.72,1.84,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2072,"change":993,"percent_change":2195,"volume":1834,"transactions":9,"vwap":2072},"2025-09-29",17.54,18.25,17.31,0.64,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":351,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-26",17.58,17.67,17.27,17.29,-1.2,6500,{"date":2205,"open":2206,"high":2207,"low":2194,"close":1661,"change":1999,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1661},"2025-09-25",17.75,18.23,-1.41,25600,{"date":2211,"open":1424,"high":1424,"low":2212,"close":2206,"change":173,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2206},"2025-09-24",17.69,-0.17,8500,{"date":2216,"open":2149,"high":2217,"low":2198,"close":2218,"change":1352,"percent_change":211,"volume":2219,"transactions":9,"vwap":2218},"2025-09-23",18.22,17.78,15500,{"date":2221,"open":2222,"high":2223,"low":2128,"close":2198,"change":1409,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2198},"2025-09-22",16.99,17.9,3.9,32500,{"date":2227,"open":1479,"high":1479,"low":2228,"close":2228,"change":1529,"percent_change":2229,"volume":1691,"transactions":9,"vwap":2228},"2025-09-19",16.92,-5.47,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2223,"change":2234,"percent_change":330,"volume":2235,"transactions":9,"vwap":2223},"2025-09-18",17.049999,18.47,0.19,33000,{"date":2237,"open":2238,"high":1515,"low":2115,"close":2239,"change":1673,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-17",18.51,17.71,-4.32,31400,{"date":2243,"open":2244,"high":2245,"low":2193,"close":2238,"change":2158,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2238},"2025-09-16",18.73,18.94,-0.48,18500,{"date":2249,"open":1405,"high":2250,"low":2251,"close":2252,"change":1840,"percent_change":499,"volume":2253,"transactions":9,"vwap":2252},"2025-09-15",18.96,18.09,18.6,12500,{"date":2255,"open":1424,"high":2256,"low":2257,"close":2257,"change":1727,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-12",19.18,18.3,-0.54,34700,{"date":2261,"open":2066,"high":1436,"low":2066,"close":2262,"change":438,"percent_change":1261,"volume":2263,"transactions":9,"vwap":2262},"2025-09-11",18.4,19000,{"date":2265,"open":2266,"high":2065,"low":2174,"close":2066,"change":1322,"percent_change":2267,"volume":2010,"transactions":9,"vwap":2066},"2025-09-10",17.43,2.35,{"date":2269,"open":2070,"high":2266,"low":2070,"close":2266,"change":1425,"percent_change":2270,"volume":177,"transactions":9,"vwap":2266},"2025-09-09",-0.06,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2150,"change":2195,"percent_change":2275,"volume":1753,"transactions":9,"vwap":2150},"2025-09-08",16.84,17.76,3.81,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2040,"change":2281,"percent_change":168,"volume":2282,"transactions":9,"vwap":2040},"2025-09-05",16.59,16.89,16.5,0.02,2000,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-04",16.2,17,16.78,0.58,3.58,6800,{"date":2292,"open":2293,"high":2294,"low":2285,"close":2285,"change":1784,"percent_change":994,"volume":2295,"transactions":9,"vwap":2285},"2025-09-03",16.25,16.4,4200,{"date":2297,"open":2294,"high":2294,"low":2298,"close":1032,"change":1550,"percent_change":2299,"volume":1426,"transactions":9,"vwap":1032},"2025-09-02",15.84,-1.64,{"date":2301,"open":2280,"high":2107,"low":2294,"close":1762,"change":2042,"percent_change":2042,"volume":2302,"transactions":9,"vwap":1762},"2025-08-29",2300,{"date":2304,"open":1696,"high":2086,"low":1032,"close":1762,"change":2169,"percent_change":1229,"volume":2305,"transactions":9,"vwap":1762},"2025-08-28",17600,{"date":2307,"open":2308,"high":2309,"low":1725,"close":2293,"change":994,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2293},"2025-08-27",16.19,16.49,1.56,13800,{"date":2313,"open":2293,"high":2293,"low":1725,"close":2314,"change":1888,"percent_change":2315,"volume":2178,"transactions":9,"vwap":2314},"2025-08-26",16,-1.78,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1516,"percent_change":841,"volume":2322,"transactions":9,"vwap":2321},"2025-08-25",15.67,16.48,15.4,16.29,10500,{"date":2324,"open":2325,"high":2326,"low":1764,"close":1709,"change":168,"percent_change":201,"volume":2235,"transactions":9,"vwap":1709},"2025-08-22",15.39,16.17,{"date":2328,"open":1928,"high":2329,"low":1928,"close":2329,"change":255,"percent_change":2330,"volume":2019,"transactions":9,"vwap":2329},"2025-08-21",15.37,1.86,{"date":2332,"open":1718,"high":1782,"low":1771,"close":1749,"change":351,"percent_change":1551,"volume":2333,"transactions":9,"vwap":1749},"2025-08-20",18100,{"date":2335,"open":1688,"high":1688,"low":1734,"close":1710,"change":722,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1710},"2025-08-19",-2.17,14700,{"date":2339,"open":2340,"high":2309,"low":2341,"close":2342,"change":1817,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-08-18",15.95,15.62,15.64,-2.25,6300,{"date":2346,"open":1669,"high":2347,"low":1681,"close":2314,"change":1682,"percent_change":2348,"volume":2295,"transactions":9,"vwap":2314},"2025-08-15",16.27,-0.12,{"date":2350,"open":2341,"high":2351,"low":2341,"close":2352,"change":1929,"percent_change":373,"volume":2353,"transactions":9,"vwap":2352},"2025-08-14",16.12,16.02,5800,{"date":2355,"open":2356,"high":2356,"low":2046,"close":2357,"change":775,"percent_change":1966,"volume":2358,"transactions":9,"vwap":2357},"2025-08-13",16.53,16.22,1400,{"date":2360,"open":2321,"high":2361,"low":1938,"close":2034,"change":2176,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2034},"2025-08-12",16.42,-0.69,14500,{"date":2365,"open":2280,"high":2278,"low":2366,"close":2366,"change":1728,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-08-11",15.96,-3.86,21600,{"date":2370,"open":2092,"high":2371,"low":1696,"close":1694,"change":1851,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1694},"2025-08-08",17.059999,-3.09,22100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1825,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-07",16.69,17.55,16.31,17.13,4.32,24900,{"date":2383,"open":1733,"high":2384,"low":1716,"close":2361,"change":810,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2361},"2025-08-06",16.7,2.88,55000,{"date":2388,"open":2126,"high":2070,"low":2389,"close":2366,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2366},"2025-08-05",15.83,-1.06,-6.23,51300,{"date":2394,"open":2206,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":1049,"volume":2399,"transactions":9,"vwap":2397},"2025-08-04",18.059999,16.55,17.02,-0.61,56300,{"date":2401,"open":2402,"high":2403,"low":2340,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-01",16.26,18.19,17.63,1.13,6.85,32100,{"date":2409,"open":2410,"high":1398,"low":2410,"close":2280,"change":276,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2280},"2025-07-31",16.28,7.56,135200,{"date":2414,"open":2352,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-07-30",16.45,15.02,15.34,-0.91,-5.6,7400,{"date":2422,"open":2423,"high":2378,"low":2342,"close":2293,"change":994,"percent_change":2310,"volume":1583,"transactions":9,"vwap":2293},"2025-07-29",16.049999,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2314,"change":52,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2314},"2025-07-28",15.61,16.09,0.63,4500,{"date":2431,"open":2432,"high":1678,"low":2432,"close":2046,"change":2433,"percent_change":1698,"volume":2434,"transactions":9,"vwap":2046},"2025-07-25",15.43,0.4,8900,{"date":2436,"open":1735,"high":2035,"low":2437,"close":2437,"change":2438,"percent_change":1563,"volume":1684,"transactions":9,"vwap":2437},"2025-07-24",15.5,-0.24,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2443,"change":2081,"percent_change":1913,"volume":2444,"transactions":9,"vwap":2443},"2025-07-23",15.82,16.14,15.74,1200,{"date":2446,"open":1740,"high":2447,"low":1740,"close":2423,"change":827,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2423},"2025-07-22",16.18,1.71,9000,{"date":2451,"open":2329,"high":1680,"low":2329,"close":2452,"change":775,"percent_change":2453,"volume":1930,"transactions":9,"vwap":2452},"2025-07-21",15.78,2.4,{"date":2455,"open":1735,"high":1735,"low":1934,"close":72,"change":1550,"percent_change":570,"volume":2203,"transactions":9,"vwap":72},"2025-07-18",{"date":2457,"open":1710,"high":1735,"low":2003,"close":1735,"change":1352,"percent_change":2109,"volume":2458,"transactions":9,"vwap":1735},"2025-07-17",4600,{"date":2460,"open":2461,"high":1732,"low":2462,"close":1732,"change":2073,"percent_change":669,"volume":2463,"transactions":9,"vwap":1732},"2025-07-16",15.27,15.08,5900,{"date":2465,"open":1710,"high":2329,"low":2461,"close":2461,"change":2466,"percent_change":649,"volume":2467,"transactions":9,"vwap":2461},"2025-07-15",-0.38,1300,{"date":2469,"open":2470,"high":2470,"low":2004,"close":2471,"change":1352,"percent_change":2109,"volume":2019,"transactions":9,"vwap":2471},"2025-07-14",15.93,15.65,{"date":2473,"open":1732,"high":2471,"low":2013,"close":2474,"change":1778,"percent_change":810,"volume":2463,"transactions":9,"vwap":2474},"2025-07-11",15.45,{"date":2476,"open":2051,"high":2437,"low":1768,"close":2477,"change":2081,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-07-10",15.38,-1.98,21500,{"date":2481,"open":1763,"high":2482,"low":1768,"close":1777,"change":2483,"percent_change":986,"volume":2484,"transactions":9,"vwap":1777},"2025-07-09",15.97,0.47,34500,{"date":2486,"open":1926,"high":1716,"low":1872,"close":2487,"change":2281,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-08",15.22,0.13,22300,{"date":2491,"open":2417,"high":1750,"low":2492,"close":1783,"change":2042,"percent_change":2042,"volume":2493,"transactions":9,"vwap":1783},"2025-07-07",15.11,24700,{"date":2495,"open":2474,"high":1740,"low":1783,"close":1783,"change":1999,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1783},"2025-07-03",-1.62,7600,{"date":2499,"open":2474,"high":2314,"low":2320,"close":2474,"change":2281,"percent_change":2488,"volume":1973,"transactions":9,"vwap":2474},"2025-07-02",{"date":2501,"open":2041,"high":2041,"low":2320,"close":2432,"change":1882,"percent_change":1452,"volume":2502,"transactions":9,"vwap":2432},"2025-07-01",5500,{"date":2504,"open":2505,"high":2437,"low":1917,"close":2506,"change":351,"percent_change":163,"volume":1941,"transactions":9,"vwap":2506},"2025-06-30",15.42,15.47,{"date":2508,"open":1688,"high":1750,"low":2437,"close":1735,"change":1321,"percent_change":2288,"volume":2509,"transactions":9,"vwap":1735},"2025-06-27",3400,{"date":2511,"open":2004,"high":1725,"low":2013,"close":2022,"change":136,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2022},"2025-06-26",3.93,8200,{"date":2515,"open":2432,"high":1933,"low":1768,"close":1768,"change":2438,"percent_change":2516,"volume":2381,"transactions":9,"vwap":1768},"2025-06-25",-1.57,{"date":2518,"open":2487,"high":1782,"low":1768,"close":2519,"change":1550,"percent_change":2099,"volume":2520,"transactions":9,"vwap":2519},"2025-06-24",15.24,29300,{"date":2522,"open":2492,"high":1777,"low":2007,"close":1769,"change":2523,"percent_change":2524,"volume":2110,"transactions":9,"vwap":1769},"2025-06-23",0.52,3.47,{"date":2526,"open":1946,"high":1946,"low":1917,"close":1917,"change":1987,"percent_change":1167,"volume":2527,"transactions":9,"vwap":1917},"2025-06-20",9700,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2531,"change":1338,"percent_change":2532,"volume":2295,"transactions":9,"vwap":2531},"2025-06-18",14.82,15.7,4.81,{"date":2534,"open":1944,"high":1944,"low":1944,"close":1944,"change":52,"percent_change":2535,"volume":2536,"transactions":9,"vwap":1944},"2025-06-17",0.67,500,{"date":2538,"open":2539,"high":1770,"low":1997,"close":1770,"change":2281,"percent_change":2488,"volume":2540,"transactions":9,"vwap":1770},"2025-06-16",14.75,3000,{"date":2542,"open":1768,"high":1768,"low":2539,"close":1895,"change":1290,"percent_change":2543,"volume":2544,"transactions":9,"vwap":1895},"2025-06-13",-0.93,2100,{"date":2546,"open":1768,"high":1768,"low":1944,"close":1768,"change":405,"percent_change":639,"volume":2547,"transactions":9,"vwap":1768},"2025-06-12",5400,{"date":2549,"open":2550,"high":2437,"low":2550,"close":2320,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2320},"2025-06-11",14.58,0.92,6.35,5000,{"date":2555,"open":1829,"high":2556,"low":1829,"close":2557,"change":2488,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-06-10",14.69,14.48,0.91,36700,{"date":2561,"open":2562,"high":2563,"low":1867,"close":2564,"change":2565,"percent_change":2566,"volume":2037,"transactions":9,"vwap":2564},"2025-06-09",14.4,14.66,14.35,-0.16,-1.1,{"date":2568,"open":1788,"high":1732,"low":2569,"close":1879,"change":2565,"percent_change":2570,"volume":2571,"transactions":9,"vwap":1879},"2025-06-06",14.45,-1.09,8400,{"date":2573,"open":2574,"high":1749,"low":1906,"close":2575,"change":2281,"percent_change":1159,"volume":2576,"transactions":9,"vwap":2575},"2025-06-05",14.8,14.67,13300,{"date":2578,"open":1768,"high":1768,"low":2569,"close":1901,"change":1099,"percent_change":742,"volume":2429,"transactions":9,"vwap":1901},"2025-06-04",{"date":2580,"open":2563,"high":1768,"low":1801,"close":1911,"change":1840,"percent_change":1251,"volume":2581,"transactions":9,"vwap":1911},"2025-06-03",29900,{"date":2583,"open":2029,"high":2029,"low":1874,"close":1901,"change":1022,"percent_change":1988,"volume":2584,"transactions":9,"vwap":1901},"2025-06-02",1700,{"date":2586,"open":2587,"high":2437,"low":1912,"close":2477,"change":828,"percent_change":2060,"volume":2588,"transactions":9,"vwap":2477},"2025-05-30",14.61,4800,{"date":2590,"open":1934,"high":1934,"low":2539,"close":1800,"change":2246,"percent_change":2591,"volume":2544,"transactions":9,"vwap":1800},"2025-05-29",-3.15,{"date":2593,"open":1934,"high":2437,"low":2014,"close":2519,"change":1632,"percent_change":2594,"volume":2571,"transactions":9,"vwap":2519},"2025-05-28",1.6,{"date":2596,"open":1895,"high":1768,"low":1794,"close":1768,"change":52,"percent_change":2535,"volume":2597,"transactions":9,"vwap":1768},"2025-05-27",3300,{"date":2599,"open":1848,"high":1768,"low":1823,"close":1743,"change":151,"percent_change":2600,"volume":2601,"transactions":9,"vwap":1743},"2025-05-23",5.15,7200,{"date":2603,"open":2604,"high":1783,"low":2605,"close":2606,"change":1888,"percent_change":742,"volume":2203,"transactions":9,"vwap":2606},"2025-05-22",14.62,14.05,14.17,{"date":2608,"open":1911,"high":1911,"low":1850,"close":2609,"change":298,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-05-21",14.46,-6.47,28900,{"date":2613,"open":2614,"high":2614,"low":2614,"close":2614,"change":1322,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-20",15.46,2.72,700,{"date":2618,"open":1926,"high":1934,"low":1768,"close":1928,"change":2438,"percent_change":2516,"volume":2019,"transactions":9,"vwap":1928},"2025-05-19",{"date":2620,"open":1946,"high":2621,"low":1895,"close":1716,"change":2622,"percent_change":2623,"volume":2089,"transactions":9,"vwap":1716},"2025-05-16",15.54,-0.32,-2.05,{"date":2625,"open":1740,"high":2626,"low":2621,"close":2426,"change":2348,"percent_change":1137,"volume":2584,"transactions":9,"vwap":2426},"2025-05-15",15.73,{"date":2628,"open":2342,"high":2626,"low":2474,"close":2626,"change":2169,"percent_change":276,"volume":2629,"transactions":9,"vwap":2626},"2025-05-14",5700,{"date":2631,"open":2437,"high":2443,"low":72,"close":1782,"change":1481,"percent_change":1965,"volume":2632,"transactions":9,"vwap":1782},"2025-05-13",3100,{"date":2634,"open":1927,"high":2635,"low":1749,"close":2437,"change":2636,"percent_change":2637,"volume":2429,"transactions":9,"vwap":2437},"2025-05-12",15.75,0.51,3.4,{"date":2639,"open":72,"high":2046,"low":1917,"close":1917,"change":2622,"percent_change":1166,"volume":2640,"transactions":9,"vwap":1917},"2025-05-09",10700,{"date":2642,"open":1777,"high":2028,"low":1710,"close":1927,"change":1929,"percent_change":1603,"volume":1577,"transactions":9,"vwap":1927},"2025-05-08",{"date":2644,"open":2461,"high":2314,"low":2461,"close":1769,"change":2087,"percent_change":2645,"volume":2646,"transactions":9,"vwap":1769},"2025-05-07",4.02,18400,{"date":2648,"open":1764,"high":1709,"low":1788,"close":2649,"change":2008,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-05-06",14.91,-1.84,12800,{"date":2653,"open":1912,"high":2474,"low":1912,"close":2051,"change":2483,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2051},"2025-05-05",3.19,9400,{"date":2657,"open":1788,"high":1768,"low":2658,"close":1886,"change":2659,"percent_change":1633,"volume":2660,"transactions":9,"vwap":1886},"2025-05-02",14.38,0.17,102800,{"date":2662,"open":1893,"high":2530,"low":2663,"close":1997,"change":1581,"percent_change":2664,"volume":2665,"transactions":9,"vwap":1997},"2025-05-01",13.92,2.68,35100,{"date":2667,"open":2668,"high":2562,"low":2668,"close":2606,"change":1929,"percent_change":45,"volume":2597,"transactions":9,"vwap":2606},"2025-04-30",14.08,{"date":2670,"open":1849,"high":2671,"low":1801,"close":2671,"change":1683,"percent_change":2672,"volume":2497,"transactions":9,"vwap":2671},"2025-04-29",14.37,-0.9,{"date":182,"open":1829,"high":1917,"low":1801,"close":1788,"change":1840,"percent_change":122,"volume":1973,"transactions":9,"vwap":1788}]