[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKYT":3,"homepage-market-summary":28,"stock-historical-SKYT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SKYT","2026-07-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"SkyWater Technology, Inc. Common Stock","Nasdaq",null,"Common Stock",false,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},32.46,31.34,32.66,31.11,30.58,1.88,6.15,2243844.139786,19401,32.2314,39.93,12.8,1603347.0823832722,72.5,1325,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,39,46,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":38},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":38},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":38},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":38},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":38},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":11},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":23,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":13,"start_date":182,"end_date":5},5.67,1327829,484657510.641421,223.95,"2025-02-14",[184,185,195,205,216,227,237,248,256,264,273,281,290,298,307,316,324,332,341,350,358,365,372,381,389,397,405,414,423,432,439,448,457,464,473,481,490,497,505,513,521,529,537,546,554,561,570,579,586,595,601,610,617,626,634,641,650,659,667,675,684,693,702,711,719,727,735,743,751,758,762,768,776,784,791,798,806,815,824,831,839,847,855,863,870,878,886,894,903,911,919,925,933,940,948,955,960,967,975,981,985,993,1000,1006,1012,1018,1026,1035,1043,1049,1056,1062,1067,1072,1081,1089,1095,1100,1106,1115,1123,1131,1137,1142,1151,1157,1164,1172,1180,1187,1192,1198,1207,1215,1221,1228,1236,1245,1252,1260,1268,1275,1284,1291,1299,1307,1315,1324,1331,1339,1347,1355,1363,1371,1378,1385,1394,1402,1410,1418,1426,1435,1442,1449,1457,1465,1472,1479,1488,1494,1502,1509,1517,1524,1533,1542,1549,1558,1567,1575,1583,1591,1598,1605,1612,1618,1627,1636,1644,1651,1658,1665,1673,1682,1688,1693,1700,1708,1714,1720,1729,1737,1742,1750,1759,1768,1777,1783,1791,1800,1808,1816,1824,1830,1833,1841,1849,1856,1865,1874,1882,1890,1898,1906,1915,1921,1928,1936,1942,1949,1956,1964,1970,1978,1985,1994,2002,2010,2017,2023,2030,2037,2044,2051,2059,2067,2076,2084,2091,2099,2108,2116,2122,2129,2137,2144,2149,2155,2161,2166,2170,2176,2182,2190,2195,2202,2207,2212,2218,2224,2229,2234,2238,2243,2249,2253,2259,2266,2274,2280,2287,2294,2301,2310,2317,2325,2331,2338,2343,2350,2356,2363,2366,2372,2376,2383,2389,2395,2403,2409,2415,2423,2429,2435,2440,2448,2452,2457,2464,2470,2476,2484,2492,2498,2504,2511,2518,2525,2532,2540,2549,2557,2564,2570,2578,2585,2591,2598,2605,2612,2617,2622,2628,2634,2638,2642,2649,2656,2663,2670,2677,2683,2686,2691,2698,2705,2711,2717,2723,2729,2736,2743,2750,2754,2759,2764,2769,2775,2781,2786,2791,2796,2804,2808,2814],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":186,"open":187,"high":188,"low":189,"close":17,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-07-29",31.4,31.74,30.5,-0.6,-1.92,2041751.554435,28194,31.0986,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":65,"volume":202,"transactions":203,"vwap":204},"2026-07-28",30.92,31.46,29.9,31.18,-0.41,898546.163611,13063,31.0835,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-07-27",31.05,32.2398,30.955,31.59,0.97,3.17,1064825.53695,14199,31.5495,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-07-24",30.51,30.99,30.06,30.62,-0.1,-0.33,700792.104244,11954,30.5807,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":157,"volume":234,"transactions":235,"vwap":236},"2026-07-23",30.55,31.37,30.08,30.72,-0.13,547784.773974,9038,30.7095,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-07-22",30.74,31.24,30.6,30.85,-0.26,-0.84,542670.933878,11344,30.922,{"date":249,"open":250,"high":251,"low":207,"close":16,"change":116,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-07-21",31.57,31.65,1.01,420356.458859,7833,31.2857,{"date":257,"open":258,"high":188,"low":17,"close":259,"change":260,"percent_change":101,"volume":261,"transactions":262,"vwap":263},"2026-07-20",31.56,30.8,-0.56,401238.975684,7772,30.9008,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":9,"vwap":269},"2026-07-17",30.67,31.73,30.53,31.36,-0.16,-0.51,597400,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":223,"percent_change":279,"volume":280,"transactions":9,"vwap":278},"2026-07-16",31.26,31.58,30.48,31.52,-1.04,714600,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":9,"vwap":286},"2026-07-15",32.37,32.6,31.66,31.85,-0.5,-1.55,859700,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":9,"vwap":294},"2026-07-14",32.65,31.49,32.35,0.54,1.7,906900,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":9,"vwap":303},"2026-07-13",32.3,32.321,31.15,31.81,-0.73,-2.24,1224200,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":9,"vwap":312},"2026-07-10",33.28,33.33,32.28,32.54,-0.85,-2.55,939700,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":9,"vwap":320},"2026-07-09",33.96,33.040001,33.39,0.05,0.15,373800,{"date":325,"open":326,"high":327,"low":284,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":9,"vwap":328},"2026-07-08",32.75,33.63,33.34,-0.04,-0.12,531200,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":9,"vwap":337},"2026-07-07",33.0019989,33.575,32.8,33.38,-0.71,-2.08,717600,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":9,"vwap":346},"2026-07-06",34.52,34.65,33.84,34.09,-0.15,-0.44,548900,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":9,"vwap":354},"2026-07-02",35.16,33.56,34.24,-0.58,-1.67,794400,{"date":359,"open":354,"high":360,"low":361,"close":362,"change":363,"percent_change":363,"volume":364,"transactions":9,"vwap":362},"2026-07-01",35.25,34.049999,34.82,0,854600,{"date":366,"open":367,"high":367,"low":368,"close":362,"change":369,"percent_change":370,"volume":371,"transactions":9,"vwap":362},"2026-06-30",35.79,34.41,-0.78,-2.19,680900,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":9,"vwap":377},"2026-06-29",34.94,36,34.5,35.6,0.68,1.95,575300,{"date":382,"open":318,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":9,"vwap":385},"2026-06-26",35.33,33.55,34.92,0.14,0.4,1382600,{"date":390,"open":391,"high":392,"low":361,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":9,"vwap":393},"2026-06-25",35.625,35.649,34.78,-0.27,-0.77,460000,{"date":398,"open":399,"high":400,"low":343,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":9,"vwap":401},"2026-06-24",36.138,36.23,35.049999,-1.48,-4.05,685200,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":9,"vwap":410},"2026-06-23",36.34,38.07,35.75,36.53,-0.8,-2.14,456800,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":9,"vwap":419},"2026-06-22",36.345,37.88,36.16,37.33,0.76,2.08,571300,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":9,"vwap":428},"2026-06-18",36.85,37.23,35.39,36.57,0.6,1.67,2095400,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":270,"percent_change":348,"volume":438,"transactions":9,"vwap":437},"2026-06-17",36.58,37.021,35.77,35.97,509500,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":9,"vwap":444},"2026-06-16",37.56,37.7,35.875,36.13,-1.77,-4.67,677700,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":9,"vwap":453},"2026-06-15",37.75,39,37.18,37.9,1.29,3.52,970500,{"date":458,"open":367,"high":459,"low":385,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":9,"vwap":460},"2026-06-12",36.7,36.61,0.81,2.26,702500,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":9,"vwap":469},"2026-06-11",34.91,35.89,34.42,35.8,0.95,2.73,537300,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":313,"volume":480,"transactions":9,"vwap":478},"2026-06-10",34.97,36.049999,34.7,34.85,-0.3,550200,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":9,"vwap":486},"2026-06-09",36.91,37.099998,33.85,35.15,-1.7,-4.61,762300,{"date":491,"open":492,"high":493,"low":494,"close":425,"change":18,"percent_change":495,"volume":496,"transactions":9,"vwap":425},"2026-06-08",36.060001,37.02,35.5,5.38,632200,{"date":498,"open":499,"high":500,"low":501,"close":475,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":475},"2026-06-05",36.63,36.77,34.81,-2.98,-7.85,1097200,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":157,"percent_change":511,"volume":512,"transactions":9,"vwap":510},"2026-06-04",37.69,38.5,37.36,37.95,-1.09,679100,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":9,"vwap":517},"2026-06-03",39.87,38.3,38.37,-1.54,-3.86,732700,{"date":522,"open":523,"high":23,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":525},"2026-06-02",38.65,38.595,39.91,1.51,3.93,1289400,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":355,"percent_change":535,"volume":536,"transactions":9,"vwap":534},"2026-06-01",38.76,39.099998,37.87,38.4,-1.49,749600,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":542},"2026-05-29",38.97,39.23,38.040001,38.98,0.01,0.03,835000,{"date":547,"open":548,"high":549,"low":550,"close":539,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":539},"2026-05-28",37.8,39.285,37.4,1.09,2.88,886900,{"date":555,"open":556,"high":557,"low":437,"close":417,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":417},"2026-05-27",36.84,38.205,0.51,1.36,869800,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-05-26",37.27,37.608,36.45,37.37,0.16,0.43,641400,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-05-22",37,38.39,36.902,37.21,0.21,0.57,1389500,{"date":580,"open":581,"high":582,"low":581,"close":572,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":572},"2026-05-21",35.41,37.0099983,1.87,5.32,2226200,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-05-20",34.53,35.32,34.25,35.13,0.88,2.57,886700,{"date":596,"open":597,"high":598,"low":599,"close":590,"change":329,"percent_change":330,"volume":600,"transactions":9,"vwap":590},"2026-05-19",33.61,34.39,32.98,993500,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-05-18",34.71,34.72,33.26,34.29,-0.43,-1.24,970800,{"date":611,"open":590,"high":612,"low":613,"close":604,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":604},"2026-05-15",35.0099983,33.87,-1.1,-3.07,930200,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-05-14",34.75,36.38,34.14,35.82,0.92,2.64,1233200,{"date":627,"open":467,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-05-13",35.9,34.63,34.9,-0.69,-1.94,1637200,{"date":635,"open":475,"high":636,"low":368,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-05-12",35.91,35.59,0.5,1.42,2165100,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-05-11",33,35.37,32.82,35.09,1.37,4.06,3591800,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-05-08",32.685,33.79,32.59,33.72,0.66,2,712300,{"date":660,"open":661,"high":662,"low":13,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-05-07",33.4,33.99,33.060001,-1.13,-3.31,989100,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":420,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-05-06",33.21,34.35,32.9,34.19,2.27,1479600,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-05-05",32.56,33.735,32.18,33.43,1.24,3.85,1059200,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-05-04",32.165,32.97,31.84,32.19,0.2,0.63,1077600,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-05-01",31.42,32.225,31.33,31.99,0.09,0.28,537200,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-04-30",30.46,31.958,30.021999,31.9,1.39,4.56,759200,{"date":712,"open":713,"high":714,"low":715,"close":218,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":218},"2026-04-29",31.12,31.295,30,-0.65,-2.09,1066300,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-04-28",30.84,31.8,31.16,-0.66,-2.07,1153000,{"date":728,"open":729,"high":730,"low":229,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-04-27",31.55,31.95,31.82,-1.76,-5.24,2038700,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":567,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-04-24",33.46,33.98,32.87,33.58,0.48,1014200,{"date":744,"open":361,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-04-23",34.27,32.885,33.42,-0.87,-2.54,954400,{"date":752,"open":753,"high":754,"low":755,"close":606,"change":756,"percent_change":121,"volume":757,"transactions":9,"vwap":606},"2026-04-22",33.82,34.4,33.52,0.71,900900,{"date":759,"open":597,"high":760,"low":310,"close":740,"change":567,"percent_change":741,"volume":761,"transactions":9,"vwap":740},"2026-04-21",34.173,1138500,{"date":763,"open":764,"high":653,"low":764,"close":747,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":747},"2026-04-20",32.44,0.53,1.61,916700,{"date":769,"open":677,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-04-17",32.99,32.058998,32.89,0.36,1.11,704800,{"date":777,"open":778,"high":643,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-04-16",32.32,31.76,32.53,0.29,0.9,1276700,{"date":785,"open":786,"high":643,"low":276,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-04-15",32,32.24,0.85,2.71,2836900,{"date":792,"open":793,"high":786,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-04-14",29.81,31.39,2.29,7.87,2515300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":774,"volume":805,"transactions":9,"vwap":803},"2026-04-13",28.5,29.165,28.11,29.1,0.32,1097600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-04-10",28.55,28.93,28.4,28.78,0.35,1.23,932900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-04-09",28.61,29,28.27,28.43,-0.35,-1.22,959600,{"date":825,"open":826,"high":827,"low":828,"close":811,"change":756,"percent_change":829,"volume":830,"transactions":9,"vwap":811},"2026-04-08",29.36,29.8,28.23,2.53,1361100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":36,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-04-07",28.22,28.52,27.73,28.07,-1.65,1058500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":429,"volume":846,"transactions":9,"vwap":844},"2026-04-06",28.19,28.99,28.08,28.54,0.17,882600,{"date":848,"open":849,"high":850,"low":851,"close":850,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":850},"2026-04-02",26.76,28.37,26.567,1.22,4.49,711000,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":243,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-04-01",27.98,28.479,27.1,27.15,-0.95,693900,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":813,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-03-31",26.29,27.56,27.41,4.7,810400,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-03-30",27.2,25.8,26.18,-0.82,-3.04,1405600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":748,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-03-27",27.72,27.83,26.81,27,-3.12,1024300,{"date":887,"open":828,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-03-26",28.69,27.8,27.87,-0.96,-3.33,1216900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-03-25",29.29,29.73,28.6,28.83,-0.37,-1.27,667600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":329,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-03-24",28.89,29.45,28.51,29.2,-0.14,882300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":296,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-03-23",27.78,29.335,27.385,29.24,6.17,1695900,{"date":920,"open":880,"high":921,"low":883,"close":922,"change":347,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-03-20",27.79,27.54,-0.54,1842100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":72,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-03-19",26.86,27.96,26.5,27.69,1.21,636200,{"date":934,"open":913,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":396,"transactions":9,"vwap":937},"2026-03-18",28,27.31,27.36,-0.32,-1.16,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":716,"volume":947,"transactions":9,"vwap":945},"2026-03-17",27.81,28.12,27.35,27.68,-0.18,1570800,{"date":949,"open":935,"high":950,"low":922,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-03-16",28.14,27.86,0.41,1.49,915900,{"date":956,"open":957,"high":802,"low":958,"close":957,"change":699,"percent_change":72,"volume":959,"transactions":9,"vwap":957},"2026-03-13",27.45,27.39,923400,{"date":961,"open":962,"high":963,"low":964,"close":937,"change":965,"percent_change":94,"volume":966,"transactions":9,"vwap":937},"2026-03-12",27.812,28.246,27.29,-0.79,1246300,{"date":968,"open":969,"high":970,"low":836,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-03-11",28.81,28.97,28.15,-0.67,-2.32,1131300,{"date":976,"open":977,"high":978,"low":817,"close":979,"change":363,"percent_change":363,"volume":980,"transactions":9,"vwap":979},"2026-03-10",28.75,29.77,28.82,950100,{"date":982,"open":810,"high":983,"low":984,"close":979,"change":222,"percent_change":821,"volume":272,"transactions":9,"vwap":979},"2026-03-09",29.125,28.040001,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":479,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-03-06",28.26,29.805,28.25,28.92,-1.03,722800,{"date":994,"open":803,"high":995,"low":828,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-05",29.33,29.22,-0.09,-0.31,867000,{"date":1001,"open":1002,"high":1003,"low":908,"close":1004,"change":923,"percent_change":1005,"volume":692,"transactions":9,"vwap":1004},"2026-03-04",30.14,30.399,29.31,-1.81,{"date":1007,"open":1008,"high":1009,"low":820,"close":1010,"change":233,"percent_change":607,"volume":1011,"transactions":9,"vwap":1010},"2026-03-03",28.68,30.059999,29.85,1166000,{"date":1013,"open":808,"high":1014,"low":808,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-02",29.98,0.52,1.77,607800,{"date":1019,"open":1020,"high":1021,"low":803,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-02-27",29.905,30.01,29.46,-1.37,-4.44,1124700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-02-26",29.82,31.5,29.56,30.83,2.03,7.05,2985300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":378,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-02-25",28.47,29.09,28.3,28.8,2.42,776900,{"date":1044,"open":1045,"high":820,"low":1046,"close":943,"change":773,"percent_change":1047,"volume":1048,"transactions":9,"vwap":943},"2026-02-24",27.7,27.61,1.3,659500,{"date":1050,"open":835,"high":841,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-02-23",27.55,27.76,-0.38,-1.35,784900,{"date":1057,"open":898,"high":1058,"low":1059,"close":950,"change":631,"percent_change":1060,"volume":1061,"transactions":9,"vwap":950},"2026-02-20",29.5,27.935,-2.39,873500,{"date":1063,"open":1064,"high":1065,"low":971,"close":899,"change":699,"percent_change":116,"volume":1066,"transactions":9,"vwap":899},"2026-02-19",28.42,28.95,662500,{"date":1068,"open":811,"high":1069,"low":810,"close":1070,"change":172,"percent_change":222,"volume":1071,"transactions":9,"vwap":1070},"2026-02-18",29.4,28.74,892200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-02-17",28.57,29.245,28.41,28.77,-0.46,-1.57,917200,{"date":1082,"open":808,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-02-13",29.71,27.9,29.23,0.82,2.89,1038800,{"date":1090,"open":1091,"high":1091,"low":971,"close":1076,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1076},"2026-02-12",29.32,-0.99,-3.37,1449900,{"date":1096,"open":268,"high":1097,"low":1038,"close":1069,"change":190,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1069},"2026-02-11",30.7,-2,1200400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":715,"change":223,"percent_change":511,"volume":1105,"transactions":9,"vwap":715},"2026-02-10",30.24,30.86,29.51,1798100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-02-09",29.96,30.87,29.17,30.33,-0.02,-0.07,1743300,{"date":1116,"open":898,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-02-06",30.54,28.525,30.35,1.9,6.68,2397800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1023,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-02-05",28.64,29.645,28.13,28.45,-4.59,2716400,{"date":1132,"open":1133,"high":210,"low":908,"close":1028,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1028},"2026-02-04",31.21,-1.91,-6.02,3435700,{"date":1138,"open":230,"high":1139,"low":1117,"close":267,"change":952,"percent_change":1140,"volume":1141,"transactions":9,"vwap":267},"2026-02-03",31.86,1.31,2116800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-02-02",31.38,32.275,31,31.32,-0.34,-1.07,1553300,{"date":1152,"open":677,"high":1153,"low":1154,"close":285,"change":65,"percent_change":1155,"volume":1156,"transactions":9,"vwap":285},"2026-01-30",32.96,31.335,-3.94,2184800,{"date":1158,"open":1159,"high":485,"low":1160,"close":1153,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1153},"2026-01-29",33.45,32.11,-0.68,-2.02,3278500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":51,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-01-28",32.91,34,32.84,33.64,0.3,3564500,{"date":1173,"open":786,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-01-27",33.95,31.98,33.54,1.19,3.68,6390600,{"date":1181,"open":1182,"high":621,"low":1183,"close":294,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":294},"2026-01-26",33.78,32.17,1.03,3.29,15784800,{"date":1188,"open":671,"high":1189,"low":827,"close":1147,"change":732,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1147},"2026-01-23",33.028,-5.32,2693000,{"date":1193,"open":1194,"high":486,"low":730,"close":1195,"change":1196,"percent_change":1060,"volume":1197,"transactions":9,"vwap":1195},"2026-01-22",34.95,33.080002,-0.81,2174900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-01-21",35.58,36.040001,31.43,33.89,-0.89,-2.56,3052500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":393,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":393},"2026-01-20",32.27,36.268,32.060001,1.68,5.08,3172000,{"date":1216,"open":772,"high":754,"low":698,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-01-16",33.099998,1.07,3.34,1957400,{"date":1222,"open":1223,"high":475,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-01-15",31.01,32.029999,1.59,5.22,3266400,{"date":1229,"open":1077,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-01-14",30.94,27.040001,30.44,1.17,4,2377500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-01-13",30.81,30.98,28.39,29.27,-0.94,-3.11,1818500,{"date":1246,"open":818,"high":1247,"low":1248,"close":1249,"change":691,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-01-12",30.4,27.75,30.21,2.13,2273700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":673,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-01-09",27.74,29.95,27.325,29.58,8.31,2003000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":936,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":936},"2026-01-08",28.445,29.88,26.4,-0.75,-2.67,3375000,{"date":1269,"open":1270,"high":818,"low":1271,"close":1272,"change":1273,"percent_change":369,"volume":1274,"transactions":9,"vwap":1272},"2026-01-07",27.37,26.301,28.059999,-0.22,3105600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-01-06",25.16,28.73,24.6,28.28,3.12,12.4,4554500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1277,"change":471,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1277},"2026-01-05",23.15,25.49,22.8,12.17,4661000,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-01-02",18.96,22.55,22.43,4.27,23.51,3436100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":190,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2025-12-31",18.75,19.53,18.15,18.16,-3.2,1402500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":804,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2025-12-30",19,20.25,18.61,18.76,1.74,1837900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2025-12-29",18.049999,19.45,17.65,18.44,0.26,1.43,1631700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1170,"percent_change":1212,"volume":1330,"transactions":9,"vwap":1329},"2025-12-26",17.98,18.33,17.252,18.18,1016900,{"date":1332,"open":1333,"high":1317,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2025-12-24",17.61,17.31,17.88,0.34,1.94,471000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":271,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-12-23",17.86,18.094,17.355,17.54,-2.83,1376100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1317,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1317},"2025-12-22",17.3,18.17,17.1,1.48,8.93,1456100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":592,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-12-19",15.79,16.96,15.762,16.57,5.61,3061500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":788,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-12-18",15.63,16.07,15.123,15.69,5.73,1221000,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":402,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-12-17",16.62,14.81,14.84,-9.07,1468500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1113,"percent_change":607,"volume":1384,"transactions":9,"vwap":1383},"2025-12-16",16.117,17,16.030001,16.32,1214000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-12-15",17.765,18.025,16.35,16.39,-1.17,-6.66,1694200,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2025-12-12",20.17,17.27,17.56,-2.66,-13.16,1771200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":788,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-12-11",19.1,20.88,18.71,20.22,4.39,1901300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":952,"volume":1417,"transactions":9,"vwap":1415},"2025-12-10",19.16,19.67,18.842,19.37,0.08,1072200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":804,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-12-09",18.6,19.43,18.4,19.29,1.69,887100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-08",18.42,19.57,18.263,18.97,0.99,5.51,1456200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1326,"change":287,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1326},"2025-12-05",18.5,18.83,17.78,-2.71,1458300,{"date":1443,"open":1444,"high":1438,"low":1341,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-12-04",18.1,18.48,0.18,0.98,1342000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":639,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-03",16.925,18.475,16.43,18.3,8.41,2065800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":766,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-02",15.28,17.115,15.21,16.88,10.54,1779600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":330,"percent_change":369,"volume":1471,"transactions":9,"vwap":1470},"2025-12-01",14.85,15.65,14.3,15.27,1270400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":1086,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-11-28",14.7,15.39,14.52,5.63,722700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-11-26",14.94,14.951,14.35,14.57,-0.24,-1.62,1144900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1374,"change":544,"percent_change":690,"volume":1493,"transactions":9,"vwap":1374},"2025-11-25",14.48,14.845,13.56,1457000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1086,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-11-24",14.37,14.91,14.19,14.78,5.87,1889200,{"date":1503,"open":1504,"high":1505,"low":24,"close":1506,"change":387,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-11-21",13.422,14.323,13.96,2.95,2345700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1492,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1492},"2025-11-20",15.94,16.19,13.52,-1.36,-9.12,2435200,{"date":1518,"open":1368,"high":1519,"low":1520,"close":1521,"change":965,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-11-19",16.22,14.8,14.92,-5.03,1613400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-11-18",16,16.5,15.2,15.71,-0.9,-5.42,1959400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-11-17",17.2,18.09,16.25,16.61,-0.62,-3.6,1863500,{"date":1543,"open":1527,"high":1544,"low":1527,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-11-14",18.55,17.23,-0.4,-2.27,2270000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-11-13",20.87,20.985,17.26,17.63,-3.76,-17.58,2969000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-11-12",22.25,23.040001,20.75,21.39,-0.7,-3.17,2408800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":288,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-11-11",22.255,23.92,21.71,22.09,-6.56,2819800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":697,"volume":1582,"transactions":9,"vwap":1580},"2025-11-10",19.4,24.234,19.22,23.64,5.64,5261000,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":338,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-07",17.73,18.32,15.7,18,-3.79,3337300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1406,"change":1234,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1406},"2025-11-06",18.059999,19.59,15.539,27.19,7243600,{"date":1599,"open":1600,"high":1499,"low":1601,"close":1602,"change":812,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-11-05",14.53,14.13,14.71,2.44,2283100,{"date":1606,"open":71,"high":1607,"low":1469,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-11-04",15.87,14.36,-1.71,-10.64,1686100,{"date":1613,"open":1614,"high":1554,"low":1526,"close":1366,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1366},"2025-11-03",17.51,-1.415,-8.09,1169200,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-10-31",16.97,17.66,16.79,17.485,0.895,5.39,1797000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-10-30",16.36,16.91,16.049999,16.59,-0.28,-1.66,1087300,{"date":1637,"open":1638,"high":1639,"low":1383,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-10-29",16.76,17.52,16.87,0.42,2.55,1149000,{"date":1645,"open":1646,"high":1647,"low":1526,"close":1648,"change":36,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-28",16.72,16.85,16.45,-2.78,1460100,{"date":1652,"open":1653,"high":1654,"low":1640,"close":1655,"change":1053,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-10-27",17.46,17.69,16.92,-2.2,1115300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1349,"change":1170,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1349},"2025-10-24",17.44,18.030001,17.22,1.76,2287600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1381,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1381},"2025-10-23",15.6,17.29,15.51,1.57,10.17,4035200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-10-22",16.09,16.74,14.691,15.43,-0.2,-1.28,1833000,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1365,"change":394,"percent_change":487,"volume":1687,"transactions":9,"vwap":1365},"2025-10-21",15.9,16.1,15.46,1074200,{"date":1689,"open":1690,"high":1648,"low":1678,"close":1684,"change":765,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1684},"2025-10-20",15.89,3.45,1569200,{"date":1694,"open":1695,"high":1696,"low":1521,"close":1697,"change":822,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-17",15.91,16.3,15.37,-7.35,2857200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1632,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1632},"2025-10-16",18.81,19.79,16.55,-1.89,-10.23,2413700,{"date":1709,"open":1710,"high":1711,"low":1588,"close":1445,"change":223,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1445},"2025-10-15",19.89,20.035,-1.75,2214100,{"date":1715,"open":1716,"high":1562,"low":1717,"close":1702,"change":1718,"percent_change":66,"volume":1719,"transactions":9,"vwap":1702},"2025-10-14",18.26,17.82,-0.01,2318500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-10-13",18.56,19.65,18.36,18.82,1.05,5.91,2601500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":632,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-10",19.71,20.188,17.755,17.77,-9.84,1731700,{"date":1738,"open":1412,"high":1739,"low":1437,"close":1731,"change":387,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1731},"2025-10-09",19.95,2.07,1120300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":379,"volume":1749,"transactions":9,"vwap":1747},"2025-10-08",18.95,20.53,18.53,19.31,0.37,1904900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-07",17.89,19.5,17.76,18.94,1.045,5.84,1813600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-06",18.79,19.23,17.74,17.895,-0.475,-2.59,2194800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-10-03",20,20.269,18.040001,18.37,-1.63,-8.15,2432800,{"date":1778,"open":1753,"high":1779,"low":1780,"close":1770,"change":592,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1770},"2025-10-02",20.85,19.040001,4.6,3449400,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-10-01",18.07,19.15,19.12,0.46,2.47,1279600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-09-30",17.97,19.87,17.87,18.66,0.44,2.41,2163000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":386,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-09-29",18.8,19.46,17.45,18.22,0.77,3154800,{"date":1809,"open":1810,"high":1811,"low":1366,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-09-26",16.15,18.28,18.08,2.68,17.4,4445400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":51,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-09-25",14.34,15.59,14.253,15.4,0.65,1390600,{"date":1825,"open":1826,"high":1690,"low":1827,"close":1828,"change":51,"percent_change":656,"volume":1829,"transactions":9,"vwap":1828},"2025-09-24",15.42,15.08,15.3,1251600,{"date":1831,"open":1828,"high":1511,"low":1474,"close":1528,"change":1633,"percent_change":1005,"volume":1832,"transactions":9,"vwap":1528},"2025-09-23",2114700,{"date":1834,"open":1835,"high":1365,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-09-22",13.99,13.9,15.48,1.72,12.5,3185800,{"date":1842,"open":1492,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-09-19",14.23,13.12,13.76,0.25,1.85,2967000,{"date":1850,"open":1851,"high":1852,"low":1839,"close":1853,"change":1233,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-09-18",12.63,13.88,13.51,9.48,2701300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-09-17",11.5,12.39,11.35,12.34,0.83,7.21,1788100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-09-16",11.45,11.56,11.1,11.51,0.13,1.14,1329700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1086,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-15",10.61,11.67,10.59,11.38,7.77,1952000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1748,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-12",10.2,10.85,10.13,10.56,3.63,1228800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":812,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-09-11",9.95,10.5,9.79,10.19,3.56,1504600,{"date":1899,"open":1876,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-09-10",10.69,9.54,9.84,-0.59,-5.66,1656900,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-09-09",10.93,11.04,10.35,10.43,-0.61,-5.53,996900,{"date":1916,"open":1884,"high":1917,"low":1884,"close":1909,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1909},"2025-09-08",11.43,0.84,8.24,1653300,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1884,"change":1912,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1884},"2025-09-05",10.91,11.085,10.16,-5.64,710500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":322,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-04",10.55,10.84,10.3,10.81,1.41,849000,{"date":1937,"open":1938,"high":1939,"low":1876,"close":1940,"change":348,"percent_change":1941,"volume":1425,"transactions":9,"vwap":1940},"2025-09-03",11.2,11.25,10.66,-3.96,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1869,"change":1204,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1869},"2025-09-02",11.49,11.593,10.86,-7.42,956100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":998,"percent_change":1955,"volume":609,"transactions":9,"vwap":1954},"2025-08-29",12.24,12.26,11.81,11.99,-2.52,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1170,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-08-28",12.1,12.54,11.986,12.3,2.5,1201900,{"date":1965,"open":1966,"high":1839,"low":1953,"close":1967,"change":1968,"percent_change":287,"volume":1969,"transactions":9,"vwap":1967},"2025-08-27",12.44,12,-0.06,1400600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":568,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-08-26",11.9,12.35,11.65,12.06,3.7,2939500,{"date":1979,"open":1953,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":445,"volume":1984,"transactions":9,"vwap":1982},"2025-08-25",12.03,11.55,11.63,-0.21,1025800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-08-22",11,11.97,10.95,11.84,0.87,7.93,914900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":223,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-08-21",11.27,11.414,10.88,10.97,-2.92,648500,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":638,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-08-20",10.71,11.32,10.34,11.3,4.63,1127700,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":1903,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-19",11.44,10.72,10.8,-5.18,738800,{"date":2018,"open":2019,"high":1953,"low":2020,"close":2021,"change":1112,"percent_change":946,"volume":2022,"transactions":9,"vwap":2021},"2025-08-18",11.37,11.332,11.39,1077500,{"date":2024,"open":2025,"high":1877,"low":2026,"close":2027,"change":1546,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-08-15",11.6,11.225,11.41,-3.39,831100,{"date":2031,"open":2032,"high":2033,"low":1868,"close":1953,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1953},"2025-08-14",12.02,12.08,-0.45,-3.67,1105700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1952,"change":111,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1952},"2025-08-13",12.62,12.79,12.115,-3.08,1266600,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":1530,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-08-12",13.58,12.52,12.65,-6.64,2128300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1555,"volume":2058,"transactions":9,"vwap":2056},"2025-08-11",14.05,14.12,13.41,13.55,-0.53,1630500,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":813,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-08",13.185,14.56,12.99,14.08,9.57,3554600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-08-07",11.24,12.96,10.65,12.85,3.98,44.87,6216500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1679,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-08-06",9,9.0030003,8.572,8.87,-2.21,708700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1968,"percent_change":724,"volume":2090,"transactions":9,"vwap":2089},"2025-08-05",9.2,9.29,8.9,9.07,599900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":812,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-08-04",8.94,9.15,8.83,9.13,3.99,506500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-08-01",8.75,9.095,8.49,8.78,-0.17,-1.9,844800,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":190,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-07-31",9.55,9.68,8.8,8.95,-6.28,911700,{"date":2117,"open":2118,"high":1910,"low":2119,"close":2110,"change":716,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2110},"2025-07-30",10.32,9.5,-6.37,613400,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1884,"change":2127,"percent_change":1060,"volume":2128,"transactions":9,"vwap":1884},"2025-07-29",10.58,10.745,10.11,-0.25,600500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":952,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-07-28",10.28,10.51,10.15,10.45,4.08,469200,{"date":2138,"open":2139,"high":1925,"low":2140,"close":2141,"change":330,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-25",10.09,9.9,10.04,-1.18,561800,{"date":2145,"open":1878,"high":1878,"low":2146,"close":1925,"change":607,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1925},"2025-07-24",10.055,-4.06,603700,{"date":2150,"open":2151,"high":1876,"low":2152,"close":1878,"change":116,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1878},"2025-07-23",10.41,10.23,3.02,358600,{"date":2156,"open":1900,"high":2157,"low":2158,"close":2131,"change":201,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2131},"2025-07-22",10.77,9.98,-3.84,581500,{"date":2162,"open":2163,"high":2069,"low":2164,"close":1900,"change":322,"percent_change":639,"volume":2165,"transactions":9,"vwap":1900},"2025-07-21",10.68,10.53,987700,{"date":2167,"open":2168,"high":2168,"low":2006,"close":1463,"change":997,"percent_change":313,"volume":2169,"transactions":9,"vwap":1463},"2025-07-18",10.75,568400,{"date":2171,"open":1932,"high":2172,"low":1884,"close":2173,"change":387,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-17",11.09,10.63,3.91,890700,{"date":2177,"open":2178,"high":1910,"low":2179,"close":2152,"change":2180,"percent_change":1781,"volume":2181,"transactions":9,"vwap":2152},"2025-07-16",9.87,9.64,0.45,658500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":997,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-07-15",10,10.215,9.72,9.78,-0.91,459500,{"date":2191,"open":2178,"high":2192,"low":2193,"close":2178,"change":1113,"percent_change":1564,"volume":2194,"transactions":9,"vwap":2178},"2025-07-14",9.995,9.62,485200,{"date":2196,"open":2197,"high":2198,"low":1894,"close":2199,"change":998,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-11",10.12,10.265,9.94,-3.02,772800,{"date":2203,"open":2204,"high":1893,"low":1671,"close":2205,"change":2105,"percent_change":1774,"volume":2206,"transactions":9,"vwap":2205},"2025-07-10",10.42,10.25,589600,{"date":2208,"open":1463,"high":2209,"low":2118,"close":2204,"change":330,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2204},"2025-07-09",10.7,-1.14,391900,{"date":2213,"open":1930,"high":2214,"low":2215,"close":1463,"change":699,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1463},"2025-07-08",10.765,10.44,0.86,583200,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2134,"change":607,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2134},"2025-07-07",10.79,10.258,-3.95,676800,{"date":2225,"open":1987,"high":2226,"low":2071,"close":1998,"change":1113,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1998},"2025-07-03",11.058,-0.64,548800,{"date":2230,"open":2184,"high":2231,"low":2178,"close":1989,"change":175,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1989},"2025-07-02",10.98,10.05,1263700,{"date":2235,"open":2187,"high":2197,"low":2065,"close":1892,"change":2236,"percent_change":88,"volume":2237,"transactions":9,"vwap":1892},"2025-07-01",0.11,502700,{"date":2239,"open":2240,"high":2241,"low":2186,"close":1902,"change":66,"percent_change":271,"volume":2242,"transactions":9,"vwap":1902},"2025-06-30",9.91,10.14,545100,{"date":2244,"open":2134,"high":2245,"low":2193,"close":2246,"change":260,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-27",10.46,9.89,-5.36,1153500,{"date":2250,"open":2193,"high":1876,"low":2251,"close":2134,"change":211,"percent_change":2152,"volume":2252,"transactions":9,"vwap":2134},"2025-06-26",9.61,1004900,{"date":2254,"open":2255,"high":2256,"low":2257,"close":1854,"change":1871,"percent_change":708,"volume":2258,"transactions":9,"vwap":1854},"2025-06-25",9.38,9.73,9.22,576400,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":700,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-06-24",9.26,9.6,9.35,3.09,816600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2089,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2089},"2025-06-23",8.65,9.33,8.46,0.22,2.49,838900,{"date":2275,"open":2276,"high":2096,"low":2277,"close":2278,"change":172,"percent_change":1148,"volume":2279,"transactions":9,"vwap":2278},"2025-06-20",8.98,8.518,8.85,994300,{"date":2281,"open":2270,"high":2282,"low":2283,"close":2284,"change":1641,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-06-18",8.96,8.351,8.88,4.96,569900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2270,"change":233,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2270},"2025-06-17",8.43,8.58,8.32,-1.51,589800,{"date":2295,"open":2296,"high":2297,"low":1258,"close":2298,"change":387,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-06-16",8.35,8.749,8.59,4.88,709300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-06-13",8.47,8.589,8.18,8.19,-0.63,-7.14,616500,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":201,"percent_change":1024,"volume":2316,"transactions":9,"vwap":2315},"2025-06-12",9.03,9.169,8.81,8.82,520500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":167,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-11",9.18,9.59,9.06,9.23,1.32,769700,{"date":2326,"open":2327,"high":2328,"low":2089,"close":2329,"change":233,"percent_change":2330,"volume":2189,"transactions":9,"vwap":2329},"2025-06-10",9.3,9.41,9.11,-1.41,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2333,"change":576,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2333},"2025-06-09",9.24,9.42,9.14,2.33,547400,{"date":2339,"open":2333,"high":2340,"low":2341,"close":2312,"change":1968,"percent_change":724,"volume":2342,"transactions":9,"vwap":2312},"2025-06-06",9.37,8.99,468000,{"date":2344,"open":2340,"high":2345,"low":2346,"close":2347,"change":1485,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-06-05",9.4,8.97,9.09,-2.57,710800,{"date":2351,"open":2093,"high":2352,"low":2353,"close":2269,"change":1797,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2269},"2025-06-04",9.505,8.883,4.95,671500,{"date":2357,"open":2358,"high":2329,"low":2359,"close":2360,"change":1718,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-06-03",8.92,8.71,8.89,-0.11,615800,{"date":2364,"open":2346,"high":2319,"low":2081,"close":2088,"change":909,"percent_change":288,"volume":2365,"transactions":9,"vwap":2088},"2025-06-02",585100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2368,"change":1112,"percent_change":1273,"volume":2371,"transactions":9,"vwap":2368},"2025-05-30",9.04,9.19,8.721,799800,{"date":2373,"open":2374,"high":2110,"low":2088,"close":2321,"change":233,"percent_change":2330,"volume":2375,"transactions":9,"vwap":2321},"2025-05-29",9.53,735900,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2369,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2369},"2025-05-28",9.51,9.17,-0.29,-3.06,677900,{"date":2384,"open":2385,"high":1894,"low":2386,"close":1854,"change":741,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1854},"2025-05-27",9.25,9.151,5.33,1372100,{"date":2390,"open":2104,"high":2391,"low":2392,"close":2078,"change":330,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2078},"2025-05-23",9.105,8.64,-1.32,747100,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1748,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-05-22",8.77,9.67,8.716,9.12,4.23,1136200,{"date":2404,"open":2405,"high":2333,"low":2406,"close":2101,"change":348,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2101},"2025-05-21",9.05,8.7,-4.79,731400,{"date":2410,"open":2397,"high":2411,"low":2412,"close":2369,"change":638,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2369},"2025-05-20",9.31,8.74,5.75,1087700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1679,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-05-19",8.55,8.79,8.23,8.69,-2.25,689000,{"date":2424,"open":2306,"high":2425,"low":2306,"close":2360,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2360},"2025-05-16",9.01,0.74,9.08,1367800,{"date":2430,"open":2431,"high":2306,"low":2432,"close":2431,"change":222,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-05-15",8.15,7.72,-1.21,598900,{"date":2436,"open":2303,"high":2392,"low":2437,"close":2438,"change":233,"percent_change":288,"volume":2439,"transactions":9,"vwap":2438},"2025-05-14",8.215,8.25,612100,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2420,"volume":2447,"transactions":9,"vwap":2445},"2025-05-13",7.71,8.492,7.672,8.38,0.67,887600,{"date":2449,"open":2305,"high":1258,"low":2450,"close":2442,"change":51,"percent_change":1140,"volume":2451,"transactions":9,"vwap":2442},"2025-05-12",7.544,720100,{"date":2453,"open":2454,"high":1992,"low":2455,"close":2454,"change":363,"percent_change":363,"volume":2456,"transactions":9,"vwap":2454},"2025-05-09",7.61,7.46,702300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2454,"change":773,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2454},"2025-05-08",7.25,7.92,7.02,4.97,1119300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2459,"change":543,"percent_change":386,"volume":2469,"transactions":9,"vwap":2459},"2025-05-07",7.33,7.39,7.09,758300,{"date":2471,"open":2468,"high":2472,"low":2473,"close":2474,"change":1112,"percent_change":1633,"volume":2475,"transactions":9,"vwap":2474},"2025-05-06",7.32,6.99,7.24,499400,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1633,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-05-05",7.41,7.49,7.17,7.26,-3.71,358000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1321,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-05-02",7.44,7.65,7.42,7.54,3.57,424800,{"date":2493,"open":2494,"high":2495,"low":2468,"close":2494,"change":2496,"percent_change":1813,"volume":2497,"transactions":9,"vwap":2494},"2025-05-01",7.28,7.58,0.19,558800,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2468,"change":544,"percent_change":1641,"volume":2503,"transactions":9,"vwap":2468},"2025-04-30",6.88,7.115,6.685,398200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2380,"percent_change":2222,"volume":2510,"transactions":9,"vwap":2509},"2025-04-29",7.34,7.392,7.055,7.06,413200,{"date":2512,"open":2513,"high":2514,"low":2481,"close":2515,"change":821,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-04-28",7.73,7.75,7.35,-4.55,1404900,{"date":2519,"open":2474,"high":2520,"low":2521,"close":2522,"change":1641,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-04-25",7.759,7.14,7.7,5.77,611500,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2494,"change":1797,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2494},"2025-04-24",6.98,7.29,6.92,6.43,432300,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2496,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-04-23",7.03,7.145,6.81,6.84,2.86,341200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-04-22",6.57,6.75,6.505,6.65,0.145,2.23,327100,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2544,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2544},"2025-04-21",6.47,6.51,6.34,-0.085,-1.29,341500,{"date":2558,"open":2559,"high":2500,"low":2560,"close":2561,"change":1273,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-04-17",6.83,6.545,6.59,-3.23,398700,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2536,"change":997,"percent_change":65,"volume":2569,"transactions":9,"vwap":2536},"2025-04-16",6.86,6.87,6.56,511500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":592,"volume":2577,"transactions":9,"vwap":2575},"2025-04-15",6.89,7.19,6.865,6.9,0.06,353200,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2537,"change":2583,"percent_change":1184,"volume":2584,"transactions":9,"vwap":2537},"2025-04-14",7.1,7.223,6.659,0.07,406600,{"date":2586,"open":1121,"high":2587,"low":2588,"close":2589,"change":321,"percent_change":2426,"volume":2590,"transactions":9,"vwap":2589},"2025-04-11",6.94,6.41,6.77,437000,{"date":2592,"open":2536,"high":2593,"low":2594,"close":2595,"change":1078,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-04-10",6.91,6.46,6.72,-6.41,438900,{"date":2599,"open":2600,"high":2474,"low":1757,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-04-09",5.85,7.18,1.33,22.74,991000,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2600,"change":1053,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2600},"2025-04-08",6.6,6.69,5.675,-6.1,637500,{"date":2613,"open":1727,"high":2614,"low":178,"close":2615,"change":1871,"percent_change":1250,"volume":2616,"transactions":9,"vwap":2615},"2025-04-07",6.719,6.23,872000,{"date":2618,"open":19,"high":2615,"low":2413,"close":2619,"change":2380,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-04-04",6.1,-4.54,828200,{"date":2623,"open":2608,"high":2543,"low":2553,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-04-03",6.39,-0.76,-10.63,816100,{"date":2629,"open":2630,"high":2481,"low":2630,"close":2631,"change":322,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-04-02",6.8,7.15,2.14,442900,{"date":2635,"open":2468,"high":2521,"low":2589,"close":2636,"change":997,"percent_change":901,"volume":2637,"transactions":9,"vwap":2636},"2025-04-01",7,430400,{"date":2639,"open":2640,"high":2468,"low":1121,"close":2468,"change":544,"percent_change":1641,"volume":2641,"transactions":9,"vwap":2468},"2025-03-31",6.85,489200,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2509,"change":1078,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2509},"2025-03-28",7.5,7.675,6.981,-6.12,503700,{"date":2650,"open":2432,"high":2651,"low":2652,"close":2653,"change":1485,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-03-27",7.79,7.505,7.52,-3.09,414800,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2380,"percent_change":1540,"volume":2662,"transactions":9,"vwap":2661},"2025-03-26",7.99,8.109,7.665,7.76,433200,{"date":2664,"open":2665,"high":2666,"low":2658,"close":2667,"change":997,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-03-25",8.06,8.42,8.05,-1.11,568500,{"date":2671,"open":2667,"high":2672,"low":2673,"close":2674,"change":781,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-03-24",8.36,8.01,8.14,3.69,543900,{"date":2678,"open":2679,"high":2673,"low":2680,"close":2681,"change":1112,"percent_change":2127,"volume":2682,"transactions":9,"vwap":2681},"2025-03-21",7.69,7.59,7.85,557500,{"date":2684,"open":2673,"high":2306,"low":2681,"close":796,"change":998,"percent_change":1589,"volume":2685,"transactions":9,"vwap":796},"2025-03-20",657800,{"date":2687,"open":2688,"high":2445,"low":2689,"close":2305,"change":2576,"percent_change":2426,"volume":2690,"transactions":9,"vwap":2305},"2025-03-19",8.1,7.86,692600,{"date":2692,"open":2693,"high":2291,"low":2694,"close":2695,"change":479,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-03-18",8.21,7.8,8.12,-3.56,563000,{"date":2699,"open":2700,"high":2701,"low":1919,"close":2666,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2666},"2025-03-17",8.29,8.573,0.27,3.31,557100,{"date":2706,"open":2707,"high":2666,"low":2460,"close":2431,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2431},"2025-03-14",7.95,0.39,5.03,2014400,{"date":2712,"open":2674,"high":2713,"low":2714,"close":2661,"change":1078,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2661},"2025-03-13",8.358,7.624,-5.6,485000,{"date":2718,"open":2665,"high":2719,"low":2720,"close":2721,"change":1015,"percent_change":2543,"volume":2722,"transactions":9,"vwap":2721},"2025-03-12",8.45,7.81,8.22,918000,{"date":2724,"open":2725,"high":2726,"low":2506,"close":2522,"change":2727,"percent_change":2576,"volume":2728,"transactions":9,"vwap":2522},"2025-03-11",7.57,7.89,0.005,513200,{"date":2730,"open":2689,"high":1992,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-03-10",7.411,7.695,-0.545,-6.61,569500,{"date":2737,"open":2738,"high":2739,"low":2740,"close":1919,"change":699,"percent_change":2741,"volume":2742,"transactions":9,"vwap":1919},"2025-03-07",8.2,8.33,7.83,1.1,499300,{"date":2744,"open":2745,"high":2746,"low":2688,"close":2431,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2431},"2025-03-06",8.17,8.555,-0.36,-4.23,372900,{"date":2751,"open":2420,"high":2360,"low":2752,"close":2753,"change":330,"percent_change":44,"volume":2316,"transactions":9,"vwap":2753},"2025-03-05",8.27,8.51,{"date":2755,"open":2665,"high":2278,"low":2667,"close":2756,"change":781,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-03-04",8.63,3.48,704000,{"date":2760,"open":1854,"high":2251,"low":2739,"close":2761,"change":1092,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-03-03",8.34,-10.61,787100,{"date":2765,"open":2089,"high":2766,"low":2767,"close":2269,"change":690,"percent_change":73,"volume":2768,"transactions":9,"vwap":2269},"2025-02-28",9.43,8.86,649000,{"date":2770,"open":2006,"high":2771,"low":2102,"close":2096,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2096},"2025-02-27",10.38,-1.06,-10.4,823800,{"date":2776,"open":1925,"high":2777,"low":2778,"close":1895,"change":2779,"percent_change":1470,"volume":2780,"transactions":9,"vwap":1895},"2025-02-26",11.066,9.659,1.35,1674100,{"date":2782,"open":2333,"high":2333,"low":2783,"close":2784,"change":157,"percent_change":2620,"volume":2785,"transactions":9,"vwap":2784},"2025-02-25",8.76,8.84,810200,{"date":2787,"open":2256,"high":2788,"low":2261,"close":2261,"change":157,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2261},"2025-02-24",9.81,-4.34,529100,{"date":2792,"open":2793,"high":1900,"low":2065,"close":2111,"change":338,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2111},"2025-02-21",10.49,-6.83,671600,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":347,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-02-20",10.52,10.831,10.195,10.39,-1.42,586000,{"date":2805,"open":2215,"high":1999,"low":2806,"close":1463,"change":558,"percent_change":1213,"volume":2807,"transactions":9,"vwap":1463},"2025-02-19",10.26,853400,{"date":2809,"open":2241,"high":2810,"low":2811,"close":2812,"change":543,"percent_change":51,"volume":2813,"transactions":9,"vwap":2812},"2025-02-18",10.37,10.0030003,10.03,496200,{"date":182,"open":2815,"high":2816,"low":2817,"close":2818,"change":1321,"percent_change":2819,"volume":1048,"transactions":9,"vwap":2818},9.76,10.18,9.657,10.02,2.66]