[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TASK":3,"homepage-market-summary":26,"stock-historical-TASK":168},{"ticker":4,"date":5,"profile":6,"quote":11},"TASK","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"TaskUs, Inc. Class A Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},8.26,8,8.5,7.83,0.43,5.49,437525.147036,7538,8.3242,85.494,4.465,522817.6692922691,4.7,1334,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},18.39,530127,193496392.83588699,-35.47,"2025-04-21",[179,180,190,201,211,222,233,243,253,263,273,283,294,302,310,319,329,340,351,362,370,379,389,396,402,410,419,426,434,441,449,458,467,477,487,498,508,518,527,538,548,558,565,575,586,597,606,614,624,635,645,655,662,672,680,684,689,695,703,712,720,728,734,742,749,754,761,769,777,784,789,794,802,809,816,823,830,838,845,851,856,861,866,871,878,885,893,899,906,913,919,923,928,934,938,944,950,955,961,966,973,981,988,995,1001,1008,1013,1019,1023,1029,1035,1039,1047,1053,1059,1065,1071,1078,1084,1092,1097,1102,1107,1112,1118,1122,1129,1136,1140,1144,1147,1153,1160,1168,1175,1184,1192,1199,1206,1213,1219,1227,1234,1238,1244,1251,1260,1266,1272,1278,1284,1290,1297,1304,1311,1317,1324,1331,1338,1344,1351,1356,1361,1365,1370,1377,1382,1387,1394,1400,1405,1411,1419,1425,1432,1439,1446,1454,1460,1466,1471,1475,1483,1490,1496,1502,1508,1513,1519,1523,1529,1535,1540,1546,1550,1556,1561,1564,1571,1577,1584,1592,1599,1606,1611,1619,1627,1635,1640,1645,1649,1653,1657,1660,1666,1672,1677,1683,1687,1692,1698,1704,1708,1712,1720,1727,1735,1741,1746,1754,1760,1766,1773,1781,1789,1795,1802,1808,1813,1818,1826,1829,1837,1844,1851,1860,1868,1877,1884,1892,1897,1905,1914,1921,1927,1932,1938,1945,1952,1958,1964,1972,1977,1982,1988,1991,1998,2007,2015,2021,2027,2033,2038,2044,2049,2052,2057,2062,2066,2070,2074,2078,2082,2087,2092,2096,2101,2106,2110,2114,2118,2121,2125,2129,2133,2137,2140,2143,2147,2150,2154,2157,2160,2163,2166,2170,2174,2177,2181,2188,2193,2200,2206,2210,2215,2221,2226,2230,2235,2241,2244,2249,2255,2259,2264,2269,2273,2276,2279,2282,2286,2289,2292,2295,2299,2302,2306,2310,2313,2319,2322,2325,2328,2332,2334,2338,2344,2348,2351,2355,2360,2366,2371,2378,2383,2387,2395,2401,2407,2411,2416,2421,2428,2436,2441],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":181,"open":182,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",8.11,8.15,7.8,-0.4,-4.86,446389.513556,5298,7.8961,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",8.1,8.38,7.97,8.23,0.13,1.6,1050514.392433,9927,8.2024,{"date":202,"open":203,"high":204,"low":205,"close":192,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",8.03,8.17,7.75,-0.1,-1.22,354176.642126,5622,8.0317,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",8.01,8.21,7.99,8.2,0.22,2.76,170669.748925,4062,8.1337,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",8.39,8.45,7.53,7.98,-0.43,-5.11,700327.714703,10249,7.9592,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",8.63,8.3,8.41,-0.24,-2.77,283012.236613,4764,8.4149,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",8.69,8.8,8.315,8.65,0,952110.688032,11553,8.6111,{"date":254,"open":255,"high":256,"low":257,"close":248,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",8.16,8.66,8.125,0.53,6.53,877185.587781,10611,8.5081,{"date":264,"open":192,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",8.155,7.845,8.12,-0.02,-0.25,1431397.88026,6650,8.101,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",8.25,8.02,8.14,-0.025,-0.31,280021.786904,5391,8.1498,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",8.27,8.28,8.08,8.165,-0.105,-1.27,289891.85022,5615,8.1805,{"date":295,"open":255,"high":296,"low":297,"close":285,"change":162,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",8.43,8.115,0.36,385182.09893,6284,8.3068,{"date":303,"open":267,"high":225,"low":267,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",8.24,0.1,1.23,412740.755475,8718,8.2933,{"date":311,"open":312,"high":195,"low":313,"close":277,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",7.72,7.655,0.5,6.54,720421.067298,11183,8.0998,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",7.48,7.77,7.64,0.07,0.92,365721.755132,6269,7.6451,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",7.62,7.625,7.46,7.57,-0.08,-1.05,241862.156222,4921,7.5763,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",7.9,7.915,7.545,7.65,-0.26,-3.29,352078.341039,8327,7.6593,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",8.05,8.18,7.805,7.91,-0.17,-2.1,447948.36863,6448,7.9369,{"date":363,"open":353,"high":364,"low":356,"close":287,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",8.2899,0.02,0.25,327066.81148,4788,8.1245,{"date":371,"open":372,"high":257,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",7.78,8.06,0.3,3.87,594887.977387,9046,8.033,{"date":380,"open":192,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",8.22,7.745,7.76,-0.49,-5.94,320903.611256,4991,7.9112,{"date":390,"open":236,"high":296,"low":354,"close":275,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",-0.14,-1.67,482329.53064,7369,8.2696,{"date":397,"open":183,"high":296,"low":192,"close":224,"change":153,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",2.19,603829.736264,9073,8.3178,{"date":403,"open":372,"high":381,"low":404,"close":214,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",7.7704,0.46,5.94,362243.666358,6006,8.0186,{"date":411,"open":342,"high":412,"low":413,"close":205,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",7.93,7.7,-0.21,-2.64,247170.912416,4613,7.7661,{"date":420,"open":15,"high":194,"low":312,"close":421,"change":196,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",7.96,1.66,190710.686801,5109,7.8395,{"date":427,"open":215,"high":428,"low":429,"close":15,"change":357,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",8.04,7.815,-2.12,246328.773813,5021,7.8807,{"date":435,"open":184,"high":276,"low":312,"close":13,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",0.24,3.09,454903.566261,6000,7.9201,{"date":442,"open":421,"high":287,"low":443,"close":383,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",7.68,-0.32,-3.96,425146.292186,8132,7.772,{"date":450,"open":451,"high":452,"low":451,"close":287,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",7.38,8.13,0.7,9.49,744321.833259,11632,7.9913,{"date":459,"open":460,"high":461,"low":462,"close":451,"change":34,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",7.22,7.51,7.165,2.64,729005.849234,10060,7.42,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":279,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",7.5,7.925,7.105,7.19,-4.13,540767.031162,9532,7.4003,{"date":478,"open":479,"high":480,"low":481,"close":469,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",7.32,7.55,7.29,0.23,3.16,630173.426931,9399,7.4301,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",7.02,7.365,6.96,7.27,0.35,5.06,889556.001065,9984,7.2248,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":365,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",6.84,6.925,6.57,6.92,0.29,501803.743608,8171,6.7602,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":91,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",7.05,7.158,6.885,6.9,-2.82,345011.364666,6397,7.0144,{"date":519,"open":520,"high":460,"low":521,"close":522,"change":91,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",7.15,6.95,7.1,-2.74,572133.275359,8774,7.0941,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",7.71,7.7875,7.025,7.3,-0.52,-6.65,1271413.827981,15963,7.3297,{"date":539,"open":540,"high":541,"low":489,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",7.04,8.225,7.82,1.5,23.73,3104250.85039,32066,7.8636,{"date":549,"open":315,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",6.6,6.28,6.32,-0.22,-3.36,450125.198732,7366,6.364,{"date":559,"open":551,"high":315,"low":560,"close":315,"change":153,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",6.23,2.83,648552.111995,7833,6.4568,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":504,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",6.22,6.46,6.135,6.36,4.78,1280209.972284,16098,6.339,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",5.92,6.08,5.835,6.07,0.155,2.62,437843.913482,5789,5.9627,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",6.42,6.5208,5.84,5.915,-0.575,-8.86,1719628.993143,19161,5.9133,{"date":598,"open":599,"high":600,"low":567,"close":601,"change":504,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",6.24,6.55,6.49,4.68,545152.231567,7382,6.4531,{"date":607,"open":608,"high":552,"low":608,"close":609,"change":610,"percent_change":513,"volume":611,"transactions":612,"vwap":613},"2026-07-28",5.9,6.2,0.4,436053.852018,6856,6.1653,{"date":615,"open":616,"high":569,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",5.64,5.58,5.8,0.28,5.07,1930986.599349,14334,5.8341,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",5.36,5.54,5.355,5.52,0.17,3.18,1682565.425519,16136,5.4487,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",5.75,5.32,5.35,-0.5,-8.55,2044104.725888,15266,5.4829,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":630,"volume":652,"transactions":653,"vwap":654},"2026-07-22",5.87,5.89,5.55,5.85,0.01,1972682.157869,9834,5.6864,{"date":656,"open":637,"high":647,"low":657,"close":590,"change":365,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",5.7,0.34,461249.726359,6186,5.8219,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":357,"volume":669,"transactions":670,"vwap":671},"2026-07-20",5.81,5.96,5.66,5.82,-0.01,329201.42785,4466,5.8416,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":391,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-17",5.88,5.97,5.705,5.83,-2.35,345600,{"date":681,"open":682,"high":569,"low":577,"close":675,"change":249,"percent_change":249,"volume":683,"transactions":9,"vwap":675},"2026-07-16",6.03,593300,{"date":685,"open":664,"high":686,"low":664,"close":675,"change":630,"percent_change":687,"volume":688,"transactions":9,"vwap":675},"2026-07-15",6.04,2.93,513800,{"date":690,"open":627,"high":691,"low":692,"close":618,"change":153,"percent_change":693,"volume":694,"transactions":9,"vwap":618},"2026-07-14",6.0050001,5.5,3.2,917900,{"date":696,"open":697,"high":698,"low":629,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-13",5.6,5.74,5.62,0.21,3.88,798600,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-10",5.33,5.43,5.26,5.41,0.14,2.66,336400,{"date":713,"open":714,"high":639,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-09",5.14,5.125,5.27,0.09,1.74,379300,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":668,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-08",5.16,5.22,5.01,5.18,-0.19,398100,{"date":729,"open":730,"high":708,"low":731,"close":732,"change":651,"percent_change":34,"volume":733,"transactions":9,"vwap":732},"2026-07-07",5.23,5.175,5.19,380800,{"date":735,"open":736,"high":737,"low":738,"close":725,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":725},"2026-07-06",5.04,5.305,4.99,0.15,2.98,444900,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":249,"percent_change":249,"volume":748,"transactions":9,"vwap":747},"2026-07-02",5.05,5.29,5.0050001,5.03,342300,{"date":750,"open":751,"high":752,"low":751,"close":747,"change":493,"percent_change":321,"volume":753,"transactions":9,"vwap":747},"2026-07-01",4.72,5.155,720700,{"date":755,"open":751,"high":756,"low":757,"close":602,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":602},"2026-06-30",4.76,4.525,-0.11,-2.3,730700,{"date":762,"open":763,"high":764,"low":765,"close":763,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":763},"2026-06-29",4.79,4.9,4.74,0.06,1.27,596900,{"date":770,"open":771,"high":571,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-26",4.58,4.52,4.73,0.16,3.5,601900,{"date":778,"open":779,"high":780,"low":22,"close":781,"change":279,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-25",4.88,4.96,4.57,-6.35,1257800,{"date":785,"open":786,"high":780,"low":786,"close":779,"change":34,"percent_change":787,"volume":788,"transactions":9,"vwap":779},"2026-06-24",4.69,4.05,627100,{"date":790,"open":738,"high":620,"low":602,"close":786,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":786},"2026-06-23",-0.3,-6.01,886400,{"date":795,"open":796,"high":797,"low":798,"close":738,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":738},"2026-06-22",4.87,5.085,4.8,0.08,1.63,865500,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":91,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-18",5.13,4.895,4.91,-3.91,981300,{"date":810,"open":626,"high":811,"low":812,"close":813,"change":269,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-17",5.44,5.105,5.11,-4.66,727300,{"date":817,"open":818,"high":819,"low":820,"close":626,"change":268,"percent_change":821,"volume":822,"transactions":9,"vwap":626},"2026-06-16",5.4,5.545,5.3,-0.37,783200,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":206,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-15",5.59,5.685,5.38,-1.82,527800,{"date":831,"open":832,"high":699,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-12",5.57,5.42,5.48,-0.09,-1.62,409600,{"date":839,"open":840,"high":841,"low":842,"close":832,"change":49,"percent_change":843,"volume":844,"transactions":9,"vwap":832},"2026-06-11",5.51,5.585,5.37,0.72,467600,{"date":846,"open":847,"high":637,"low":629,"close":848,"change":726,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-10",5.65,5.53,-3.32,419800,{"date":852,"open":847,"high":608,"low":616,"close":853,"change":766,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-09",5.72,1.06,391400,{"date":857,"open":657,"high":657,"low":858,"close":666,"change":335,"percent_change":859,"volume":860,"transactions":9,"vwap":666},"2026-06-08",5.511,-1.39,637400,{"date":862,"open":863,"high":675,"low":826,"close":698,"change":414,"percent_change":864,"volume":865,"transactions":9,"vwap":698},"2026-06-05",5.95,-3.53,415300,{"date":867,"open":863,"high":868,"low":590,"close":863,"change":717,"percent_change":869,"volume":870,"transactions":9,"vwap":863},"2026-06-04",6.025,1.54,346100,{"date":872,"open":588,"high":873,"low":650,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-03",6.43,5.86,-0.61,-9.43,473800,{"date":879,"open":315,"high":315,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-02",6.34,6.47,-0.13,-1.97,346000,{"date":886,"open":887,"high":888,"low":889,"close":550,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":550},"2026-06-01",6.33,6.62,6.308,0.27,4.27,437800,{"date":894,"open":895,"high":880,"low":896,"close":887,"change":365,"percent_change":897,"volume":898,"transactions":9,"vwap":887},"2026-05-29",6.3,6.215,0.32,323100,{"date":900,"open":901,"high":887,"low":902,"close":903,"change":305,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-28",6.15,6.12,6.31,1.61,373400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":774,"percent_change":463,"volume":912,"transactions":9,"vwap":911},"2026-05-27",6.09,6.345,6.065,6.21,600500,{"date":914,"open":915,"high":560,"low":682,"close":916,"change":758,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-26",6.16,6.05,-1.79,487400,{"date":920,"open":578,"high":551,"low":916,"close":915,"change":49,"percent_change":921,"volume":922,"transactions":9,"vwap":915},"2026-05-22",0.65,731100,{"date":924,"open":406,"high":925,"low":926,"close":902,"change":305,"percent_change":422,"volume":927,"transactions":9,"vwap":902},"2026-05-21",6.18,5.93,702200,{"date":929,"open":930,"high":931,"low":825,"close":932,"change":890,"percent_change":24,"volume":933,"transactions":9,"vwap":932},"2026-05-20",5.73,6.095,6.02,603400,{"date":935,"open":699,"high":577,"low":649,"close":637,"change":739,"percent_change":936,"volume":937,"transactions":9,"vwap":637},"2026-05-19",2.68,741500,{"date":939,"open":692,"high":940,"low":941,"close":697,"change":102,"percent_change":942,"volume":943,"transactions":9,"vwap":697},"2026-05-18",5.665,5.46,2,533500,{"date":945,"open":692,"high":946,"low":947,"close":17,"change":278,"percent_change":948,"volume":949,"transactions":9,"vwap":17},"2026-05-15",5.61,5.39,-0.45,682800,{"date":951,"open":649,"high":697,"low":952,"close":953,"change":278,"percent_change":948,"volume":954,"transactions":9,"vwap":953},"2026-05-14",5.415,5.515,527400,{"date":956,"open":667,"high":957,"low":629,"close":627,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":627},"2026-05-13",5.845,-0.28,-4.81,714500,{"date":962,"open":647,"high":963,"low":637,"close":667,"change":112,"percent_change":964,"volume":965,"transactions":9,"vwap":667},"2026-05-12",5.921,-0.51,780800,{"date":967,"open":968,"high":969,"low":650,"close":650,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":650},"2026-05-11",6.4,6.578,-0.595,-9.23,1162700,{"date":974,"open":903,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-08",6.515,6.058,6.445,0.075,1.18,733900,{"date":982,"open":983,"high":984,"low":648,"close":985,"change":279,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-07",6.78,6.97,6.37,-4.64,1404500,{"date":989,"open":990,"high":991,"low":551,"close":992,"change":504,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-06",6.48,6.8,6.68,4.54,2473200,{"date":996,"open":588,"high":997,"low":998,"close":999,"change":268,"percent_change":279,"volume":1000,"transactions":9,"vwap":999},"2026-05-05",6.605,6.315,6.39,854500,{"date":1002,"open":1003,"high":992,"low":1004,"close":1005,"change":882,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-04",6.52,6.405,6.41,-1.99,247800,{"date":1009,"open":1003,"high":1010,"low":873,"close":315,"change":766,"percent_change":1011,"volume":1012,"transactions":9,"vwap":315},"2026-05-01",6.67,0.93,410500,{"date":1014,"open":552,"high":1015,"low":1016,"close":990,"change":630,"percent_change":1017,"volume":1018,"transactions":9,"vwap":990},"2026-04-30",6.505,6.211,2.69,338200,{"date":1020,"open":887,"high":1005,"low":1021,"close":903,"change":268,"percent_change":444,"volume":1022,"transactions":9,"vwap":903},"2026-04-29",6.265,193500,{"date":1024,"open":880,"high":1025,"low":1026,"close":887,"change":766,"percent_change":1027,"volume":1028,"transactions":9,"vwap":887},"2026-04-28",6.44,6.295,0.96,272700,{"date":1030,"open":568,"high":1031,"low":1032,"close":1032,"change":414,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-27",6.56,6.27,-3.24,350000,{"date":1036,"open":873,"high":259,"low":1021,"close":990,"change":717,"percent_change":1037,"volume":1038,"transactions":9,"vwap":990},"2026-04-24",1.41,416900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":999,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":999},"2026-04-23",6.91,6.93,6.26,-0.57,-8.19,553800,{"date":1048,"open":1049,"high":479,"low":1050,"close":491,"change":269,"percent_change":1051,"volume":1052,"transactions":9,"vwap":491},"2026-04-22",7.25,6.895,-3.47,299700,{"date":1054,"open":1055,"high":532,"low":1056,"close":1057,"change":268,"percent_change":958,"volume":1058,"transactions":9,"vwap":1057},"2026-04-21",7.23,7.16,7.21,389300,{"date":1060,"open":481,"high":1061,"low":1062,"close":1055,"change":726,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1055},"2026-04-20",7.4,7.135,-2.56,537400,{"date":1066,"open":1067,"high":1068,"low":479,"close":466,"change":324,"percent_change":1069,"volume":1070,"transactions":9,"vwap":466},"2026-04-17",7.49,7.54,0.95,454200,{"date":1072,"open":1073,"high":1061,"low":1074,"close":1075,"change":1076,"percent_change":24,"volume":1077,"transactions":9,"vwap":1075},"2026-04-16",7.06,6.985,7.35,0.33,1629600,{"date":1079,"open":1080,"high":1075,"low":1081,"close":489,"change":436,"percent_change":1082,"volume":1083,"transactions":9,"vwap":489},"2026-04-15",6.85,6.83,3.54,1182300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":983,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":983},"2026-04-14",6.88,7.08,6.76,-0.04,-0.59,503100,{"date":1093,"open":881,"high":1094,"low":881,"close":1095,"change":493,"percent_change":708,"volume":1096,"transactions":9,"vwap":1095},"2026-04-13",6.865,6.82,595900,{"date":1098,"open":1099,"high":1099,"low":999,"close":881,"change":206,"percent_change":1100,"volume":1101,"transactions":9,"vwap":881},"2026-04-10",6.61,-1.52,270000,{"date":1103,"open":888,"high":1104,"low":881,"close":502,"change":335,"percent_change":1105,"volume":1106,"transactions":9,"vwap":502},"2026-04-09",6.64,-1.2,427900,{"date":1108,"open":1086,"high":489,"low":1109,"close":1110,"change":268,"percent_change":791,"volume":1111,"transactions":9,"vwap":1110},"2026-04-08",6.63,6.65,299100,{"date":1113,"open":1114,"high":1095,"low":1099,"close":1010,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1010},"2026-04-07",6.72,-0.05,-0.74,496200,{"date":1119,"open":521,"high":489,"low":1114,"close":1114,"change":553,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1114},"2026-04-06",-3.17,301200,{"date":1123,"open":1088,"high":1124,"low":1125,"close":1126,"change":324,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-02",7.01,6.69,6.94,1.02,433000,{"date":1130,"open":1131,"high":513,"low":1132,"close":1133,"change":774,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-01",6.71,6.5,6.87,2.38,1001200,{"date":1137,"open":1132,"high":1114,"low":968,"close":1131,"change":42,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1131},"2026-03-31",4.84,898700,{"date":1141,"open":1025,"high":1031,"low":968,"close":968,"change":1142,"percent_change":146,"volume":1143,"transactions":9,"vwap":968},"2026-03-30",-0.06,652600,{"date":1145,"open":873,"high":1099,"low":609,"close":568,"change":335,"percent_change":207,"volume":1146,"transactions":9,"vwap":568},"2026-03-27",1124900,{"date":1148,"open":491,"high":491,"low":1149,"close":315,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":315},"2026-03-26",6.525,-3.94,-37.6,1407500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":102,"percent_change":854,"volume":1159,"transactions":9,"vwap":1158},"2026-03-25",10.64,10.791,10.195,10.48,608500,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-24",10.85,10.14,10.37,-0.63,-5.73,1377400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":675,"volume":1174,"transactions":9,"vwap":1171},"2026-03-23",10.57,11,10.385,0.62,582700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-20",10.86,10.91,10.33,10.38,-0.62,-5.64,1143100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1171,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1171},"2026-03-19",10.8,11.02,10.735,0.2,1.85,739600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1186,"change":374,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1186},"2026-03-18",10.51,11.01,10.5,2.86,533000,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1196,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1196},"2026-03-17",10.4,10.77,0.12,1.16,503200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1180,"change":153,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1180},"2026-03-16",10.23,10.6,10.2,1.76,373600,{"date":1214,"open":1179,"high":1215,"low":1216,"close":1210,"change":391,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1210},"2026-03-13",10.61,10.16,-1.35,477400,{"date":1220,"open":55,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-12",10.83,10.31,10.34,-0.34,-3.18,370000,{"date":1228,"open":1208,"high":1202,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-11",10.054,10.68,0.45,4.4,748900,{"date":1235,"open":1170,"high":1170,"low":1216,"close":1208,"change":821,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1208},"2026-03-10",-3.49,545800,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1209,"change":444,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1209},"2026-03-09",10.92,10.43,-2.93,506400,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1240,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1240},"2026-03-06",11.24,10.74,-0.475,-4.17,974100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-05",11.25,11.54,11.15,11.395,0.145,1.29,826500,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1253,"change":1076,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1253},"2026-03-04",10.79,11.26,3.02,789100,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1240,"change":493,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1240},"2026-03-03",10.39,11.13,3.31,921800,{"date":1273,"open":1274,"high":1177,"low":1275,"close":1170,"change":1115,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1170},"2026-03-02",10.62,10.535,-0.47,1024300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1274,"change":112,"percent_change":958,"volume":1283,"transactions":9,"vwap":1274},"2026-02-27",10.54,10.88,10.41,1385000,{"date":1285,"open":1286,"high":1287,"low":1179,"close":1288,"change":365,"percent_change":34,"volume":1289,"transactions":9,"vwap":1288},"2026-02-26",10.63,11.1,10.65,2507600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1286,"change":1295,"percent_change":736,"volume":1296,"transactions":9,"vwap":1286},"2026-02-25",10.18,10.66,10,0.51,817000,{"date":1298,"open":1222,"high":1299,"low":1300,"close":1301,"change":726,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-24",10.71,10.07,10.12,-1.84,621200,{"date":1305,"open":1306,"high":1202,"low":1307,"close":1222,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1222},"2026-02-23",10.73,10.28,-0.41,-3.82,1103300,{"date":1312,"open":1180,"high":1313,"low":1222,"close":1314,"change":493,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-20",10.779,10.72,3.38,379700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1164,"change":1089,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1164},"2026-02-19",10.42,10.489,10.22,-0.38,470900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1282,"change":774,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1282},"2026-02-18",10.3,10.56,10.17,1.56,335100,{"date":1332,"open":1333,"high":1334,"low":1294,"close":1335,"change":482,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-17",10.03,10.295,10.25,2.3,451900,{"date":1339,"open":1340,"high":1328,"low":1340,"close":1341,"change":890,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-13",9.8,10.02,2.77,322400,{"date":1345,"open":1346,"high":1307,"low":1347,"close":1348,"change":948,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-12",10.24,9.55,9.75,-4.41,384900,{"date":1352,"open":1230,"high":1230,"low":1216,"close":1210,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1210},"2026-02-11",-0.48,-4.49,402600,{"date":1357,"open":1327,"high":1358,"low":55,"close":1230,"change":102,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1230},"2026-02-10",10.81,1.04,238100,{"date":1362,"open":1209,"high":1209,"low":1326,"close":1170,"change":758,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1170},"2026-02-09",-1.03,335600,{"date":1366,"open":1170,"high":1367,"low":1280,"close":1230,"change":1203,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1230},"2026-02-06",10.75,1.14,380400,{"date":1371,"open":1281,"high":1372,"low":1373,"close":1327,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1327},"2026-02-05",11.03,10.545,-0.29,-2.67,540600,{"date":1378,"open":1247,"high":1379,"low":1194,"close":1162,"change":1203,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1162},"2026-02-04",10.97,1.12,453600,{"date":1383,"open":1255,"high":1384,"low":1209,"close":1306,"change":1322,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1306},"2026-02-03",11.27,-3.42,1225200,{"date":1388,"open":1186,"high":1389,"low":1390,"close":1391,"change":42,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-02",11.255,10.783,11.11,2.87,428900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1186,"change":365,"percent_change":34,"volume":1399,"transactions":9,"vwap":1186},"2026-01-30",10.78,10.89,10.626,346600,{"date":1401,"open":1186,"high":1221,"low":1402,"close":1396,"change":766,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1396},"2026-01-29",10.58,0.56,458800,{"date":1406,"open":1407,"high":1372,"low":1408,"close":1314,"change":91,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1314},"2026-01-28",10.99,10.7,-1.83,219000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1240,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1240},"2026-01-27",11.2,11.34,10.895,-0.35,-3.11,342700,{"date":1420,"open":1246,"high":1421,"low":1422,"close":1384,"change":268,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1384},"2026-01-26",11.347,11.05,-0.18,189800,{"date":1426,"open":1427,"high":1428,"low":1253,"close":1429,"change":882,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-23",11.39,11.455,11.29,-1.14,156300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1434,"change":68,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1434},"2026-01-22",11.42,11.66,11.355,0.44,322200,{"date":1440,"open":1429,"high":1441,"low":1442,"close":1443,"change":774,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-21",11.46,11.225,11.37,1.43,179500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":185,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-20",11.47,11.56,11.18,11.21,-3.45,328700,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1089,"percent_change":1224,"volume":1459,"transactions":9,"vwap":1458},"2026-01-16",11.58,11.69,11.61,211600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1463,"change":68,"percent_change":16,"volume":1465,"transactions":9,"vwap":1463},"2026-01-15",11.6,11.65,11.45,259300,{"date":1467,"open":1468,"high":1469,"low":1450,"close":1462,"change":1203,"percent_change":97,"volume":1470,"transactions":9,"vwap":1462},"2026-01-14",11.48,11.625,275000,{"date":1472,"open":1448,"high":1473,"low":1427,"close":1468,"change":1115,"percent_change":228,"volume":1474,"transactions":9,"vwap":1468},"2026-01-13",11.63,411400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1224,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-12",11.88,11.89,11.49,11.53,-2.86,312300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":651,"percent_change":799,"volume":1489,"transactions":9,"vwap":1488},"2026-01-09",11.86,11.98,11.64,11.87,164300,{"date":1491,"open":1492,"high":1477,"low":1493,"close":1485,"change":196,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1485},"2026-01-08",11.68,11.67,1.11,160800,{"date":1497,"open":1488,"high":1478,"low":1498,"close":1499,"change":391,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-07",11.57,11.73,-1.18,113200,{"date":1503,"open":1456,"high":1504,"low":1441,"close":1488,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1488},"2026-01-06",11.9,0.26,2.24,294700,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1458,"change":34,"percent_change":422,"volume":1512,"transactions":9,"vwap":1458},"2026-01-05",11.38,11.72,268600,{"date":1514,"open":1515,"high":1516,"low":1510,"close":1434,"change":821,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1434},"2026-01-02",11.81,11.83,-3.14,355000,{"date":1520,"open":1511,"high":1478,"low":1487,"close":1521,"change":68,"percent_change":16,"volume":1522,"transactions":9,"vwap":1521},"2025-12-31",11.79,390300,{"date":1524,"open":1435,"high":1525,"low":1526,"close":1527,"change":162,"percent_change":1505,"volume":1528,"transactions":9,"vwap":1527},"2025-12-30",11.829,11.585,11.74,197600,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1189,"percent_change":718,"volume":1534,"transactions":9,"vwap":1533},"2025-12-29",11.43,11.8,11.71,269300,{"date":1536,"open":1537,"high":1458,"low":1464,"close":1538,"change":162,"percent_change":1505,"volume":1539,"transactions":9,"vwap":1538},"2025-12-26",11.5,11.51,241000,{"date":1541,"open":1510,"high":1542,"low":1543,"close":1468,"change":305,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1468},"2025-12-24",11.575,11.28,0.88,110000,{"date":1547,"open":1458,"high":1492,"low":1429,"close":1510,"change":958,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1510},"2025-12-23",-2.4,223900,{"date":1551,"open":1552,"high":1435,"low":1553,"close":1435,"change":153,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1435},"2025-12-22",11.52,11.435,1.57,206100,{"date":1557,"open":1479,"high":1558,"low":1559,"close":1468,"change":68,"percent_change":1437,"volume":1560,"transactions":9,"vwap":1468},"2025-12-19",11.555,11.36,313700,{"date":1562,"open":1538,"high":1527,"low":1434,"close":1531,"change":112,"percent_change":346,"volume":1563,"transactions":9,"vwap":1531},"2025-12-18",394000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1441,"change":882,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1441},"2025-12-17",11.62,11.78,11.4,-1.12,195700,{"date":1572,"open":1573,"high":1574,"low":1468,"close":1575,"change":1416,"percent_change":1242,"volume":1576,"transactions":9,"vwap":1575},"2025-12-16",11.92,11.965,11.59,246000,{"date":1578,"open":1579,"high":1580,"low":1478,"close":1581,"change":958,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-15",12.28,12.3,11.94,-2.29,178000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1374,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-12",12.51,12.65,12.18,12.22,-2.32,244500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1586,"change":482,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1586},"2025-12-11",12.32,12.565,12.26,1.87,252700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1579,"change":324,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1579},"2025-12-10",12.21,12.41,12.08,0.57,290200,{"date":1607,"open":1608,"high":1596,"low":1609,"close":1601,"change":49,"percent_change":1076,"volume":1610,"transactions":9,"vwap":1601},"2025-12-09",12.15,12.052,304900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":726,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-08",12.31,12.355,12.035,12.17,-1.54,293900,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":217,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-05",12.12,12.45,12.088,12.36,1.81,437400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":799,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-04",12.06,12.19,12,12.14,0.66,229800,{"date":1636,"open":1532,"high":1637,"low":1499,"close":1629,"change":1505,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1629},"2025-12-03",12.13,2.2,324800,{"date":1641,"open":1449,"high":1642,"low":1464,"close":1532,"change":366,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1532},"2025-12-02",11.85,2.16,219200,{"date":1646,"open":1448,"high":1532,"low":1448,"close":1647,"change":799,"percent_change":453,"volume":1648,"transactions":9,"vwap":1647},"2025-12-01",11.55,351300,{"date":1650,"open":1651,"high":1647,"low":1651,"close":1448,"change":305,"percent_change":1544,"volume":1652,"transactions":9,"vwap":1448},"2025-11-28",11.44,120000,{"date":1654,"open":1655,"high":1499,"low":1655,"close":1443,"change":324,"percent_change":1173,"volume":1656,"transactions":9,"vwap":1443},"2025-11-26",11.31,308000,{"date":1658,"open":1655,"high":1651,"low":1413,"close":61,"change":668,"percent_change":835,"volume":1659,"transactions":9,"vwap":61},"2025-11-25",277100,{"date":1661,"open":1662,"high":1663,"low":1171,"close":1655,"change":709,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1655},"2025-11-24",11.17,11.35,1.25,318000,{"date":1667,"open":1281,"high":1668,"low":1669,"close":1662,"change":610,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1662},"2025-11-21",11.23,10.777,3.71,337800,{"date":1673,"open":1171,"high":1674,"low":1230,"close":1202,"change":726,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1202},"2025-11-20",11.16,-1.73,471000,{"date":1678,"open":1269,"high":1253,"low":1679,"close":1680,"change":1681,"percent_change":1217,"volume":1682,"transactions":9,"vwap":1680},"2025-11-19",10.935,10.96,-0.15,194500,{"date":1684,"open":61,"high":1441,"low":1287,"close":1391,"change":1374,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1391},"2025-11-18",-2.54,270300,{"date":1688,"open":1457,"high":1689,"low":1543,"close":1568,"change":279,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1568},"2025-11-17",11.797,-2.65,412800,{"date":1693,"open":1533,"high":1694,"low":1695,"close":1533,"change":1696,"percent_change":1090,"volume":1697,"transactions":9,"vwap":1533},"2025-11-14",11.84,11.505,-0.07,461800,{"date":1699,"open":1532,"high":1700,"low":1701,"close":1567,"change":1115,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1567},"2025-11-13",11.945,11.708,-0.42,376600,{"date":1705,"open":1573,"high":1706,"low":1532,"close":1516,"change":1115,"percent_change":1702,"volume":1707,"transactions":9,"vwap":1516},"2025-11-12",12.11,330400,{"date":1709,"open":1608,"high":1710,"low":1694,"close":1477,"change":117,"percent_change":82,"volume":1711,"transactions":9,"vwap":1477},"2025-11-11",12.205,559900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1601,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1601},"2025-11-10",12.9,12.99,12.1,-0.84,-6.44,682100,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1403,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-07",13.725,12.57,13.05,4.48,769200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":238,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-06",12.73,12.823,12.4,12.49,-1.89,468500,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1729,"change":305,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1729},"2025-11-05",12.63,12.86,0.79,321900,{"date":1742,"open":1743,"high":1724,"low":1744,"close":1737,"change":162,"percent_change":436,"volume":1745,"transactions":9,"vwap":1737},"2025-11-04",12.69,12.581,360400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1116,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-03",13.26,13.38,12.42,12.6,-5.55,629900,{"date":1755,"open":1756,"high":1749,"low":1724,"close":1757,"change":717,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-31",13.25,13.34,0.68,299400,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1756,"change":709,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1756},"2025-10-30",13.08,13.29,1.07,260000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":228,"percent_change":1225,"volume":1772,"transactions":9,"vwap":1771},"2025-10-29",13.54,13.75,13.03,13.11,313000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1768,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1768},"2025-10-28",14.27,14.325,13.5,-0.76,-5.31,418100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1189,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-27",14.15,14.355,13.99,14.3,1.42,344200,{"date":1790,"open":1791,"high":1783,"low":1792,"close":1793,"change":709,"percent_change":170,"volume":1794,"transactions":9,"vwap":1793},"2025-10-24",14.09,13.86,14.1,539000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":717,"percent_change":921,"volume":1801,"transactions":9,"vwap":1800},"2025-10-23",13.87,14,13.83,13.96,321500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1797,"change":217,"percent_change":904,"volume":1807,"transactions":9,"vwap":1797},"2025-10-22",13.65,13.94,13.55,297700,{"date":1809,"open":1777,"high":1810,"low":1811,"close":1804,"change":739,"percent_change":1494,"volume":1812,"transactions":9,"vwap":1804},"2025-10-21",13.728,13.43,213400,{"date":1814,"open":1756,"high":1768,"low":1815,"close":1777,"change":1505,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1777},"2025-10-20",13.18,1.96,373200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":758,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-17",13.32,13.35,13.025,13.24,-0.82,483500,{"date":1827,"open":1792,"high":1792,"low":1763,"close":1821,"change":1089,"percent_change":791,"volume":1828,"transactions":9,"vwap":1821},"2025-10-16",678000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1353,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-15",13.88,13.979,13.27,13.39,-3.46,729600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1797,"change":1842,"percent_change":751,"volume":1843,"transactions":9,"vwap":1797},"2025-10-14",13.63,14.035,13.45,0.625,991800,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":864,"volume":1850,"transactions":9,"vwap":1848},"2025-10-13",13.93,13.09,13.245,-0.485,1043700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-10",14.43,14.5,13.22,13.73,-0.96,-6.54,1596300,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-10-09",15.02,14.34,14.69,-0.27,-1.8,2301300,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-08",15.5,16.49,14.67,14.96,-2.13,-12.46,3353400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":162,"percent_change":153,"volume":1883,"transactions":9,"vwap":1882},"2025-10-07",17.040001,17.32,16.971,17.09,368800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":726,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-06",17.25,17.405,16.777,17.059999,-1.1,545000,{"date":1893,"open":1880,"high":1894,"low":1895,"close":1886,"change":1423,"percent_change":1363,"volume":1896,"transactions":9,"vwap":1886},"2025-10-03",17.54,17.108,459300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":791,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-02",17.8,17.94,17.37,17.43,-1.69,249800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-01",17.84,17.92,17.711,17.73,-0.12,-0.67,174100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":766,"percent_change":658,"volume":1920,"transactions":9,"vwap":1919},"2025-09-30",17.78,17.87,17.75,17.85,182500,{"date":1922,"open":1918,"high":1923,"low":1924,"close":1925,"change":268,"percent_change":758,"volume":1926,"transactions":9,"vwap":1925},"2025-09-29",17.83,17.74,17.79,256700,{"date":1928,"open":1918,"high":1929,"low":1918,"close":1930,"change":162,"percent_change":630,"volume":1931,"transactions":9,"vwap":1930},"2025-09-26",17.875,17.81,140400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1916,"change":269,"percent_change":859,"volume":1937,"transactions":9,"vwap":1916},"2025-09-25",17.93,18,17.62,233000,{"date":1939,"open":1910,"high":1940,"low":1941,"close":1942,"change":42,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-09-24",18.084999,17.7,18.030001,1.75,350900,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":717,"percent_change":1295,"volume":1951,"transactions":9,"vwap":1950},"2025-09-23",17.66,17.76,17.551,17.72,678300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":717,"percent_change":1295,"volume":1957,"transactions":9,"vwap":1955},"2025-09-22",17.57,17.63,17.47,309700,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1894,"change":668,"percent_change":1142,"volume":1963,"transactions":9,"vwap":1894},"2025-09-19",17.52,17.59,17.39,845500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1089,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-18",17.58,17.67,17.42,17.55,-0.23,844400,{"date":1973,"open":1960,"high":1974,"low":1975,"close":1961,"change":324,"percent_change":610,"volume":1976,"transactions":9,"vwap":1961},"2025-09-17",17.68,17.4,1049300,{"date":1978,"open":1979,"high":1894,"low":1968,"close":1960,"change":1203,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1960},"2025-09-16",17.46,0.69,221600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1975,"change":49,"percent_change":482,"volume":1987,"transactions":9,"vwap":1975},"2025-09-15",17.36,17.555,17.245,293200,{"date":1989,"open":1901,"high":1968,"low":1880,"close":1984,"change":112,"percent_change":357,"volume":1990,"transactions":9,"vwap":1984},"2025-09-12",340400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1962,"change":217,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1962},"2025-09-11",17.2,17.475,17.16,1.28,673700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-09-10",17.23,17.33,17.049999,17.17,-0.39,-2.22,713800,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2009,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2009},"2025-09-09",17.56,17.964,17.445,-0.65,-3.57,967900,{"date":2016,"open":2017,"high":173,"low":2018,"close":2019,"change":162,"percent_change":630,"volume":2020,"transactions":9,"vwap":2019},"2025-09-08",18.32,18.19,18.21,305400,{"date":2022,"open":2023,"high":2024,"low":1935,"close":2025,"change":34,"percent_change":854,"volume":2026,"transactions":9,"vwap":2025},"2025-09-05",18.15,18.2,18.18,660600,{"date":2028,"open":1948,"high":2029,"low":1910,"close":2030,"change":217,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-09-04",18.07,17.99,1.24,1356600,{"date":2034,"open":1966,"high":2035,"low":1966,"close":2036,"change":102,"percent_change":1173,"volume":2037,"transactions":9,"vwap":2036},"2025-09-03",17.97,17.77,282200,{"date":2039,"open":2040,"high":2036,"low":2041,"close":1947,"change":709,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1947},"2025-09-02",17.51,17.5,0.8,1340500,{"date":2045,"open":1968,"high":2046,"low":2047,"close":1960,"change":1203,"percent_change":1980,"volume":2048,"transactions":9,"vwap":1960},"2025-08-29",17.585,17.41,247400,{"date":2050,"open":1979,"high":2009,"low":1901,"close":1975,"change":651,"percent_change":766,"volume":2051,"transactions":9,"vwap":1975},"2025-08-28",108000,{"date":2053,"open":1954,"high":1955,"low":2054,"close":1962,"change":238,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1962},"2025-08-27",17.305,-1.36,213600,{"date":2058,"open":2047,"high":1947,"low":2059,"close":1955,"change":217,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1955},"2025-08-26",17.3,1.26,378500,{"date":2063,"open":1886,"high":2064,"low":1886,"close":2047,"change":162,"percent_change":630,"volume":2065,"transactions":9,"vwap":2047},"2025-08-25",17.49,187900,{"date":2067,"open":1979,"high":1979,"low":1886,"close":2068,"change":651,"percent_change":766,"volume":2069,"transactions":9,"vwap":2068},"2025-08-22",17.38,280600,{"date":2071,"open":1984,"high":1902,"low":2072,"close":1901,"change":162,"percent_change":630,"volume":2073,"transactions":9,"vwap":1901},"2025-08-21",17.345,182200,{"date":2075,"open":1886,"high":1887,"low":1886,"close":2076,"change":365,"percent_change":1203,"volume":2077,"transactions":9,"vwap":2076},"2025-08-20",17.34,201900,{"date":2079,"open":1886,"high":2041,"low":2080,"close":1880,"change":68,"percent_change":504,"volume":2081,"transactions":9,"vwap":1880},"2025-08-19",17.185,283900,{"date":2083,"open":1880,"high":1880,"low":2084,"close":2085,"change":268,"percent_change":1911,"volume":2086,"transactions":9,"vwap":2085},"2025-08-18",17.24,17.27,134300,{"date":2088,"open":2089,"high":2064,"low":2089,"close":2090,"change":49,"percent_change":482,"volume":2091,"transactions":9,"vwap":2090},"2025-08-15",17.18,17.29,210800,{"date":2093,"open":2094,"high":2085,"low":2094,"close":1886,"change":324,"percent_change":62,"volume":2095,"transactions":9,"vwap":1886},"2025-08-14",17.08,230800,{"date":2097,"open":2002,"high":2098,"low":2099,"close":2089,"change":739,"percent_change":1544,"volume":2100,"transactions":9,"vwap":2089},"2025-08-13",17.22,17.030001,300200,{"date":2102,"open":1889,"high":2103,"low":2104,"close":2099,"change":112,"percent_change":1423,"volume":2105,"transactions":9,"vwap":2099},"2025-08-12",17.07,17.02,415800,{"date":2107,"open":2104,"high":2094,"low":2108,"close":1889,"change":365,"percent_change":1203,"volume":2109,"transactions":9,"vwap":1889},"2025-08-11",16.956,382800,{"date":2111,"open":2002,"high":2112,"low":1879,"close":1879,"change":365,"percent_change":1203,"volume":2113,"transactions":9,"vwap":1879},"2025-08-08",17.12,159800,{"date":2115,"open":1882,"high":1882,"low":2116,"close":2104,"change":249,"percent_change":249,"volume":2117,"transactions":9,"vwap":2104},"2025-08-07",17.01,225800,{"date":2119,"open":2094,"high":1882,"low":2116,"close":2104,"change":112,"percent_change":1423,"volume":2120,"transactions":9,"vwap":2104},"2025-08-06",124200,{"date":2122,"open":2002,"high":2123,"low":2124,"close":2002,"change":651,"percent_change":766,"volume":2117,"transactions":9,"vwap":2002},"2025-08-05",17.13,17,{"date":2126,"open":2002,"high":2127,"low":2104,"close":1879,"change":651,"percent_change":766,"volume":2128,"transactions":9,"vwap":1879},"2025-08-04",17.1,207500,{"date":2130,"open":2002,"high":2131,"low":2104,"close":2099,"change":1115,"percent_change":1374,"volume":2132,"transactions":9,"vwap":2099},"2025-08-01",17.11,254700,{"date":2134,"open":2099,"high":2135,"low":2099,"close":2094,"change":49,"percent_change":482,"volume":2136,"transactions":9,"vwap":2094},"2025-07-31",17.094999,204700,{"date":2138,"open":1879,"high":2112,"low":2099,"close":1879,"change":668,"percent_change":1142,"volume":2139,"transactions":9,"vwap":1879},"2025-07-30",97200,{"date":2141,"open":1882,"high":2123,"low":2099,"close":2002,"change":249,"percent_change":249,"volume":2142,"transactions":9,"vwap":2002},"2025-07-29",126800,{"date":2144,"open":2099,"high":2145,"low":2099,"close":2002,"change":668,"percent_change":1142,"volume":2146,"transactions":9,"vwap":2002},"2025-07-28",17.106,152700,{"date":2148,"open":1879,"high":2127,"low":1879,"close":1889,"change":268,"percent_change":1911,"volume":2149,"transactions":9,"vwap":1889},"2025-07-25",102600,{"date":2151,"open":1889,"high":2152,"low":1889,"close":2094,"change":268,"percent_change":1911,"volume":2153,"transactions":9,"vwap":2094},"2025-07-24",17.14,89300,{"date":2155,"open":2103,"high":2112,"low":2124,"close":2127,"change":68,"percent_change":504,"volume":2156,"transactions":9,"vwap":2127},"2025-07-23",171400,{"date":2158,"open":2094,"high":2094,"low":1879,"close":2002,"change":651,"percent_change":766,"volume":2159,"transactions":9,"vwap":2002},"2025-07-22",164200,{"date":2161,"open":2127,"high":2127,"low":2104,"close":1879,"change":112,"percent_change":1423,"volume":2162,"transactions":9,"vwap":1879},"2025-07-21",122600,{"date":2164,"open":2127,"high":2127,"low":2116,"close":2103,"change":651,"percent_change":766,"volume":2165,"transactions":9,"vwap":2103},"2025-07-18",270900,{"date":2167,"open":2002,"high":2135,"low":2168,"close":1889,"change":112,"percent_change":1423,"volume":2169,"transactions":9,"vwap":1889},"2025-07-17",16.97,203200,{"date":2171,"open":2003,"high":2000,"low":2172,"close":1882,"change":335,"percent_change":1276,"volume":2173,"transactions":9,"vwap":1882},"2025-07-16",16.99,208200,{"date":2175,"open":2131,"high":1993,"low":2176,"close":2003,"change":324,"percent_change":62,"volume":1583,"transactions":9,"vwap":2003},"2025-07-15",17.0060005,{"date":2178,"open":2172,"high":2123,"low":2179,"close":2127,"change":1505,"percent_change":869,"volume":2180,"transactions":9,"vwap":2127},"2025-07-14",16.9,229900,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":206,"percent_change":1090,"volume":2187,"transactions":9,"vwap":2186},"2025-07-11",16.88,16.89,16.815,16.84,143600,{"date":2189,"open":2190,"high":2172,"low":2190,"close":2191,"change":717,"percent_change":258,"volume":2192,"transactions":9,"vwap":2191},"2025-07-10",16.82,16.94,419100,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":717,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-07-09",16.8,16.85,16.75,0.54,172600,{"date":2201,"open":2202,"high":2184,"low":2197,"close":2203,"change":391,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-07-08",16.87,16.76,-0.83,213500,{"date":2207,"open":2197,"high":2208,"low":2197,"close":2179,"change":1203,"percent_change":843,"volume":2209,"transactions":9,"vwap":2179},"2025-07-07",16.91,116700,{"date":2211,"open":2196,"high":2196,"low":2212,"close":2213,"change":268,"percent_change":1911,"volume":2214,"transactions":9,"vwap":2213},"2025-07-03",16.71,16.78,70500,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2195,"change":324,"percent_change":167,"volume":2220,"transactions":9,"vwap":2195},"2025-07-02",16.73,16.81,16.7,104100,{"date":2222,"open":2219,"high":2223,"low":2224,"close":2217,"change":112,"percent_change":1423,"volume":2225,"transactions":9,"vwap":2217},"2025-07-01",16.905,16.68,238900,{"date":2227,"open":2213,"high":2195,"low":2228,"close":2203,"change":249,"percent_change":249,"volume":2229,"transactions":9,"vwap":2203},"2025-06-30",16.705,310000,{"date":2231,"open":2232,"high":2195,"low":2233,"close":2203,"change":112,"percent_change":1423,"volume":2234,"transactions":9,"vwap":2203},"2025-06-27",16.79,16.745,143900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2232,"change":1089,"percent_change":238,"volume":2240,"transactions":9,"vwap":2232},"2025-06-26",16.83,16.885,16.765,149900,{"date":2242,"open":2195,"high":2208,"low":2232,"close":2237,"change":68,"percent_change":374,"volume":2243,"transactions":9,"vwap":2237},"2025-06-25",114700,{"date":2245,"open":2246,"high":2186,"low":2247,"close":2213,"change":162,"percent_change":153,"volume":2248,"transactions":9,"vwap":2213},"2025-06-24",16.77,16.74,279500,{"date":2250,"open":2251,"high":2239,"low":2252,"close":2197,"change":799,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2197},"2025-06-23",16.67,16.6,0.48,325100,{"date":2256,"open":2257,"high":2257,"low":2252,"close":2251,"change":391,"percent_change":2204,"volume":2258,"transactions":9,"vwap":2251},"2025-06-20",16.86,377400,{"date":2260,"open":2261,"high":2186,"low":2224,"close":2218,"change":196,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2218},"2025-06-18",16.72,0.78,393300,{"date":2265,"open":2266,"high":2247,"low":2266,"close":2224,"change":1142,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2224},"2025-06-17",16.66,-0.36,332400,{"date":2270,"open":2186,"high":2186,"low":2271,"close":2247,"change":365,"percent_change":1203,"volume":2272,"transactions":9,"vwap":2247},"2025-06-16",16.69,130400,{"date":2274,"open":2252,"high":2195,"low":2252,"close":2261,"change":1115,"percent_change":791,"volume":2275,"transactions":9,"vwap":2261},"2025-06-13",261600,{"date":2277,"open":2278,"high":2190,"low":2278,"close":2246,"change":68,"percent_change":374,"volume":1634,"transactions":9,"vwap":2246},"2025-06-12",16.61,{"date":2280,"open":2197,"high":2232,"low":2219,"close":2261,"change":668,"percent_change":1142,"volume":2281,"transactions":9,"vwap":2261},"2025-06-11",168000,{"date":2283,"open":2197,"high":2232,"low":2284,"close":2217,"change":68,"percent_change":374,"volume":2285,"transactions":9,"vwap":2217},"2025-06-10",16.64,223800,{"date":2287,"open":2246,"high":2232,"low":2224,"close":2224,"change":1696,"percent_change":1702,"volume":2288,"transactions":9,"vwap":2224},"2025-06-09",153100,{"date":2290,"open":2213,"high":2190,"low":2261,"close":2197,"change":49,"percent_change":436,"volume":2291,"transactions":9,"vwap":2197},"2025-06-06",205500,{"date":2293,"open":2219,"high":2217,"low":2266,"close":2212,"change":162,"percent_change":153,"volume":2294,"transactions":9,"vwap":2212},"2025-06-05",190700,{"date":2296,"open":2247,"high":2233,"low":2297,"close":2224,"change":1089,"percent_change":238,"volume":2298,"transactions":9,"vwap":2224},"2025-06-04",16.65,258900,{"date":2300,"open":2195,"high":2196,"low":2212,"close":2261,"change":1115,"percent_change":791,"volume":2301,"transactions":9,"vwap":2261},"2025-06-03",178500,{"date":2303,"open":2304,"high":2232,"low":2304,"close":2246,"change":630,"percent_change":1127,"volume":2305,"transactions":9,"vwap":2246},"2025-06-02",16.54,340000,{"date":2307,"open":2224,"high":2197,"low":2308,"close":2252,"change":391,"percent_change":1717,"volume":2309,"transactions":9,"vwap":2252},"2025-05-30",16.575,298300,{"date":2311,"open":2252,"high":2184,"low":1871,"close":2247,"change":34,"percent_change":2312,"volume":1128,"transactions":9,"vwap":2247},"2025-05-29",1.15,{"date":2314,"open":2195,"high":2190,"low":2315,"close":2316,"change":1970,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-05-28",16.47,16.55,-1.37,1003500,{"date":2320,"open":2179,"high":2179,"low":2247,"close":2213,"change":162,"percent_change":153,"volume":2321,"transactions":9,"vwap":2213},"2025-05-27",396700,{"date":2323,"open":2251,"high":2202,"low":2251,"close":2197,"change":206,"percent_change":1090,"volume":2324,"transactions":9,"vwap":2197},"2025-05-23",329800,{"date":2326,"open":2224,"high":2179,"low":2224,"close":2196,"change":766,"percent_change":298,"volume":2327,"transactions":9,"vwap":2196},"2025-05-22",142200,{"date":2329,"open":2251,"high":2330,"low":2251,"close":2232,"change":324,"percent_change":167,"volume":2331,"transactions":9,"vwap":2232},"2025-05-21",16.96,709100,{"date":2333,"open":2251,"high":2247,"low":2251,"close":2261,"change":68,"percent_change":374,"volume":719,"transactions":9,"vwap":2261},"2025-05-20",{"date":2335,"open":2252,"high":2271,"low":2336,"close":2251,"change":324,"percent_change":167,"volume":2337,"transactions":9,"vwap":2251},"2025-05-19",16.58,304600,{"date":2339,"open":2340,"high":2195,"low":2341,"close":2252,"change":1911,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2252},"2025-05-16",16.62,16.545,-0.72,542200,{"date":2345,"open":2219,"high":2217,"low":2346,"close":2261,"change":365,"percent_change":1203,"volume":2347,"transactions":9,"vwap":2261},"2025-05-15",16.5,538500,{"date":2349,"open":2297,"high":2213,"low":2297,"close":2219,"change":1696,"percent_change":1702,"volume":2350,"transactions":9,"vwap":2219},"2025-05-14",585100,{"date":2352,"open":2186,"high":2179,"low":2353,"close":2246,"change":758,"percent_change":2012,"volume":2354,"transactions":9,"vwap":2246},"2025-05-13",16.733,1567200,{"date":2356,"open":2284,"high":2357,"low":2358,"close":2183,"change":162,"percent_change":153,"volume":2359,"transactions":9,"vwap":2183},"2025-05-12",16.909,16.53,1951600,{"date":2361,"open":2362,"high":2002,"low":2363,"close":2196,"change":2364,"percent_change":2089,"volume":2365,"transactions":9,"vwap":2196},"2025-05-09",16.32,16.28,2.47,7548700,{"date":2367,"open":1793,"high":1854,"low":2368,"close":2369,"change":610,"percent_change":1197,"volume":2370,"transactions":9,"vwap":2369},"2025-05-08",14.05,14.38,158000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":162,"percent_change":217,"volume":2377,"transactions":9,"vwap":2376},"2025-05-07",13.95,14.135,13.76,13.98,201800,{"date":2379,"open":2380,"high":1800,"low":2381,"close":2373,"change":630,"percent_change":306,"volume":2382,"transactions":9,"vwap":2373},"2025-05-06",13.68,13.485,426100,{"date":2384,"open":1841,"high":1805,"low":1756,"close":2385,"change":890,"percent_change":942,"volume":2386,"transactions":9,"vwap":2385},"2025-05-05",13.78,176700,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":384,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-05-02",14.14,14.228,13.3,13.51,-3.5,246100,{"date":2396,"open":2397,"high":2398,"low":2399,"close":1798,"change":49,"percent_change":504,"volume":2400,"transactions":9,"vwap":1798},"2025-05-01",14.03,14.165,13.85,166400,{"date":2402,"open":2403,"high":2404,"low":1792,"close":1800,"change":1224,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1800},"2025-04-30",14.11,14.19,-2.38,264800,{"date":2408,"open":1798,"high":2369,"low":1831,"close":1786,"change":374,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1786},"2025-04-29",2.14,159300,{"date":2412,"open":2413,"high":2368,"low":2375,"close":1798,"change":1505,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1798},"2025-04-28",13.8,1.89,241300,{"date":2417,"open":2418,"high":2419,"low":1763,"close":2419,"change":366,"percent_change":1190,"volume":2420,"transactions":9,"vwap":2419},"2025-04-25",13.41,13.74,280400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2424,"change":298,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-04-24",13.15,13.49,13.06,2.74,137800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":68,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-04-23",13.47,13.72,13.07,13.13,0.38,263100,{"date":2437,"open":2438,"high":1748,"low":2439,"close":1762,"change":619,"percent_change":398,"volume":2440,"transactions":9,"vwap":1762},"2025-04-22",12.98,12.97,189000,{"date":177,"open":2442,"high":2443,"low":1729,"close":2442,"change":249,"percent_change":249,"volume":2444,"transactions":9,"vwap":2442},12.8,12.93,206200]