[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTLF":3,"homepage-market-summary":30,"stock-historical-FTLF":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FTLF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"FitLife Brands, Inc. Common Stock","Nasdaq",null,"MEDICINAL CHEMICALS & BOTANICAL PRODUCTS","FitLife Brands Inc is a provider of proprietary nutritional supplements for health-conscious consumers. The company markets and sells its products under NDS, PMD, Siren labs, Core active, Metis nutrition, Dr. Tobias, MusclePharm, Irwin Naturals, Applied Nutrition, Isatori, and Nature's Secret brand names. Its product portfolio consists of sports nutrition, energy, sports drink products, meal replacement products, and weight loss products. The firm derives its revenue from product sales. Its product categories include Natural & Organic Foods, Functional Foods, Natural & Organic Personal Care and Household Products, and Supplements.","81","Omaha, NE",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},9.22,9.2,9.13,9.28,-0.06,-0.65,2114.215749,181,9.1904,20.98,8.67,20844.01363822,4.5,4758,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},20917,7634803.409555,-32.11,"2025-04-22",[181,182,191,199,210,217,225,235,245,253,263,272,281,290,300,306,313,322,331,341,351,362,371,380,391,400,408,417,425,430,440,448,457,466,474,484,495,503,511,518,526,533,542,552,561,568,577,584,593,604,611,618,627,636,645,652,657,662,668,672,680,688,695,700,707,712,718,722,726,733,739,747,752,760,766,772,777,782,789,797,804,812,817,820,824,830,833,838,844,850,854,861,866,872,878,883,887,892,899,903,908,912,916,923,929,933,937,941,944,947,950,957,961,965,968,974,981,986,989,993,1000,1006,1013,1018,1022,1025,1031,1037,1043,1050,1056,1064,1070,1079,1087,1094,1103,1111,1118,1125,1131,1138,1146,1153,1160,1166,1172,1179,1184,1190,1196,1205,1211,1215,1219,1225,1228,1235,1241,1248,1254,1257,1261,1266,1271,1278,1284,1289,1296,1304,1312,1320,1327,1330,1336,1342,1348,1355,1361,1369,1376,1381,1386,1389,1392,1396,1403,1408,1414,1420,1428,1433,1439,1443,1446,1452,1460,1467,1474,1481,1488,1494,1502,1509,1514,1520,1528,1532,1537,1542,1546,1554,1559,1565,1571,1575,1581,1588,1593,1599,1608,1616,1622,1631,1638,1644,1650,1655,1662,1669,1673,1679,1683,1690,1695,1700,1704,1709,1716,1723,1728,1733,1740,1745,1751,1757,1762,1767,1773,1779,1784,1789,1793,1798,1804,1808,1813,1820,1824,1827,1834,1842,1846,1851,1856,1862,1868,1873,1880,1882,1888,1895,1901,1906,1911,1914,1921,1926,1929,1934,1939,1945,1950,1956,1962,1966,1970,1977,1983,1989,1995,2001,2006,2012,2018,2022,2028,2034,2040,2044,2050,2054,2060,2066,2073,2077,2081,2088,2094,2098,2101,2104,2106,2111,2115,2120,2125,2131,2133,2136,2143,2147,2153,2159,2163,2166,2171,2176,2180,2183,2188,2191,2196,2201,2206,2210,2216,2220,2225,2230,2233,2236,2243,2248,2253,2260,2264,2269,2275,2277,2279,2283,2288,2292,2297,2299,2304,2306,2311,2315,2319,2322,2324,2329,2333],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",9.3,9.02,-0.02,-0.22,19003.8984,193,9.0912,{"date":192,"open":18,"high":193,"low":18,"close":184,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",9.32,0.21,2.31,3647.192415,228,9.237,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",9.29,9.31,9.0201,9.09,-0.2,-2.15,4706.8294,210,9.1517,{"date":211,"open":184,"high":212,"low":18,"close":201,"change":213,"percent_change":147,"volume":214,"transactions":215,"vwap":216},"2026-09-28",9.36,0.035,8414.431744,203,9.2846,{"date":218,"open":219,"high":193,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":198},"2026-09-25",9.17,9.255,-0.025,-0.27,2902.3594,330,{"date":226,"open":227,"high":228,"low":229,"close":19,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",9.35,9.43,9.085,-0.11,-1.17,11218.5554,464,9.2892,{"date":236,"open":237,"high":238,"low":19,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",9.4,9.4226,9.39,0.08,0.86,7687.8194,102,9.3592,{"date":246,"open":247,"high":248,"low":247,"close":202,"change":249,"percent_change":142,"volume":250,"transactions":251,"vwap":252},"2026-09-22",9.25,9.3641,0.03,7070.8194,286,9.2927,{"date":254,"open":255,"high":256,"low":257,"close":19,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",9.26,9.505,9.07,-0.04,-0.43,17619.790526,426,9.3064,{"date":264,"open":265,"high":266,"low":247,"close":193,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",9.42,9.6,-0.215,-2.25,21214.7414,312,9.4169,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":195,"volume":278,"transactions":279,"vwap":280},"2026-09-17",9.285,9.535,9.275,0.215,6788.723353,386,9.4398,{"date":282,"open":17,"high":283,"low":284,"close":193,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",9.41,9.15,0.02,0.22,9207.7414,409,9.253,{"date":291,"open":292,"high":293,"low":294,"close":184,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",9.19,9.34,9.16,0.15,1.64,19340.430867,562,9.2352,{"date":301,"open":302,"high":265,"low":257,"close":284,"change":20,"percent_change":21,"volume":303,"transactions":304,"vwap":305},"2026-09-14",9.33,16310.765118,449,9.2772,{"date":307,"open":16,"high":275,"low":308,"close":309,"change":112,"percent_change":230,"volume":310,"transactions":311,"vwap":312},"2026-09-11",9.18,9.21,14517.5474,394,9.2566,{"date":314,"open":315,"high":316,"low":317,"close":16,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":19},"2026-09-10",9.3801,9.47,9.11,-0.29,-3.05,16181.013598,676,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",9.77,9.51,-0.26,-2.66,9128.5549,494,9.627,{"date":332,"open":333,"high":334,"low":335,"close":324,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",9.86,9.97,9.7,-0.05,-0.51,7655.2889,373,9.7962,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":285,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",9.81,10,9.65,9.82,0.2,19856.652616,255,9.8088,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",10.2,10.3,9.63,9.8,-0.3,-2.97,5621.010424,319,9.968,{"date":363,"open":346,"high":364,"low":346,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",10.52,10.1,0.41,4.23,19811.6892,662,10.2005,{"date":372,"open":373,"high":333,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",9.85,9.69,-0.36,-3.58,9514.9082,155,9.8013,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",9.9,10.145,9.755,10.05,0.2642,2.7,21415.9987,266,9.9131,{"date":392,"open":385,"high":393,"low":335,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",10.08,9.7858,-0.3142,-3.11,7361.1662,175,9.8709,{"date":401,"open":402,"high":403,"low":404,"close":365,"change":186,"percent_change":205,"volume":405,"transactions":406,"vwap":407},"2026-08-27",10.03,10.23,9.985,16367.1622,633,10.0956,{"date":409,"open":344,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",10.12,9.75,0.07,0.7,11292.6408,606,9.8874,{"date":418,"open":419,"high":420,"low":419,"close":385,"change":421,"percent_change":422,"volume":423,"transactions":288,"vwap":424},"2026-08-25",9.88,10.09,0.05,0.5,4865.689,9.9722,{"date":426,"open":382,"high":410,"low":382,"close":344,"change":186,"percent_change":205,"volume":427,"transactions":428,"vwap":429},"2026-08-24",9942.836554,132,9.9743,{"date":431,"open":432,"high":433,"low":382,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",10.15,10.42,10.02,-0.07,-0.69,14281.224323,503,9.9825,{"date":441,"open":442,"high":442,"low":356,"close":420,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",10.1904,-0.145,-1.42,10457.358785,358,9.9577,{"date":449,"open":410,"high":450,"low":451,"close":452,"change":453,"percent_change":159,"volume":454,"transactions":455,"vwap":456},"2026-08-19",10.5699,9.922,10.235,0.075,6368.1127,161,10.2055,{"date":458,"open":459,"high":354,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",9.72,10.16,0.44,4.53,20073.3147,727,10.162,{"date":467,"open":468,"high":469,"low":459,"close":459,"change":73,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",10.76,11,-10,10926.166248,310,10.6152,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":360,"vwap":483},"2026-08-14",11.1,11.26,10.6,10.8,-0.39,-3.49,9054.059675,10.9886,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",10.29,11.62,10.2801,11.19,0.93,9.06,26494.23114,452,10.9487,{"date":496,"open":343,"high":486,"low":335,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",10.26,0.56,5.77,7437.318003,163,10.0126,{"date":504,"open":343,"high":505,"low":506,"close":335,"change":326,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",9.87,9.59,-2.61,7334.6782,684,9.6891,{"date":512,"open":344,"high":432,"low":382,"close":513,"change":435,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",9.96,-0.7,6667.338966,164,10.0265,{"date":519,"open":393,"high":354,"low":520,"close":402,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",9.98,-0.18,-1.76,9022.817,273,10.1289,{"date":527,"open":385,"high":486,"low":505,"close":528,"change":529,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",10.21,0,10165.317,272,10.0216,{"date":534,"open":535,"high":528,"low":536,"close":528,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",10.06,9.89,0.37,3.76,4063.774885,249,10.0856,{"date":543,"open":544,"high":528,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",9.95,9.835,9.84,-0.065,-0.66,7907.214,276,10.0591,{"date":553,"open":554,"high":555,"low":356,"close":556,"change":557,"percent_change":336,"volume":558,"transactions":559,"vwap":560},"2026-08-03",9.83,9.9975,9.905,-0.005,6078.319825,135,9.921,{"date":562,"open":563,"high":460,"low":382,"close":564,"change":285,"percent_change":347,"volume":565,"transactions":566,"vwap":567},"2026-07-31",9.9001,9.91,6515.317,133,9.9575,{"date":569,"open":570,"high":571,"low":572,"close":536,"change":375,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-30",10.04,10.37,9.715,-3.51,13623.126951,301,9.8995,{"date":578,"open":411,"high":579,"low":411,"close":579,"change":122,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",10.25,2.5,11903.702178,327,10.0023,{"date":585,"open":586,"high":354,"low":587,"close":344,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-28",9.79,9.53,0.33,3.41,19723.593111,515,9.8349,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-27",10.43,10.7551,9.66,9.67,-0.58,-5.66,34927.571716,597,10.186,{"date":605,"open":364,"high":606,"low":607,"close":579,"change":529,"percent_change":529,"volume":608,"transactions":609,"vwap":610},"2026-07-24",10.75,10.17,11524.1918,278,10.2948,{"date":612,"open":528,"high":613,"low":535,"close":579,"change":186,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-23",10.53,-0.19,22511.0418,313,10.3025,{"date":619,"open":613,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-22",10.82,10.27,-0.31,-2.93,9408.699237,296,10.5,{"date":628,"open":469,"high":629,"low":452,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",11.125,10.58,-0.42,-3.82,24568.681648,393,10.7793,{"date":637,"open":638,"high":639,"low":640,"close":469,"change":20,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",11.06,11.25,10.84,-0.54,11985.766,214,11.022,{"date":646,"open":647,"high":648,"low":469,"close":638,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":638},"2026-07-17",11.08,11.11,-0.1,-0.9,7200,{"date":653,"open":648,"high":654,"low":469,"close":654,"change":655,"percent_change":67,"volume":656,"transactions":9,"vwap":654},"2026-07-16",11.16,0.1,6000,{"date":658,"open":469,"high":476,"low":659,"close":638,"change":336,"percent_change":660,"volume":661,"transactions":9,"vwap":638},"2026-07-15",10.96,-0.45,7400,{"date":663,"open":476,"high":639,"low":664,"close":648,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":648},"2026-07-14",10.95,-0.08,-0.71,13500,{"date":669,"open":639,"high":639,"low":670,"close":489,"change":186,"percent_change":521,"volume":671,"transactions":9,"vwap":489},"2026-07-13",11.07,10200,{"date":673,"open":647,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-10",11.22,10.79,11.21,0.11,0.99,14200,{"date":681,"open":682,"high":683,"low":684,"close":476,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":476},"2026-07-09",10.89,11.3,10.68,0.24,2.21,9900,{"date":689,"open":670,"high":690,"low":691,"close":692,"change":187,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-08",11.29,10.72,10.86,-1.99,11400,{"date":696,"open":697,"high":697,"low":468,"close":647,"change":230,"percent_change":698,"volume":699,"transactions":9,"vwap":647},"2026-07-07",11.27,-0.98,15800,{"date":701,"open":702,"high":703,"low":704,"close":489,"change":622,"percent_change":705,"volume":706,"transactions":9,"vwap":489},"2026-07-06",11.5,11.88,10.99,-2.7,12700,{"date":708,"open":654,"high":702,"low":709,"close":702,"change":53,"percent_change":710,"volume":711,"transactions":9,"vwap":702},"2026-07-02",10.61,4.45,28100,{"date":713,"open":714,"high":639,"low":715,"close":716,"change":529,"percent_change":529,"volume":717,"transactions":9,"vwap":716},"2026-07-01",10.9,10.85,11.01,61800,{"date":719,"open":620,"high":720,"low":579,"close":716,"change":336,"percent_change":660,"volume":721,"transactions":9,"vwap":716},"2026-06-30",11.13,48800,{"date":723,"open":676,"high":724,"low":716,"close":638,"change":186,"percent_change":521,"volume":725,"transactions":9,"vwap":638},"2026-06-29",11.9,60300,{"date":727,"open":724,"high":728,"low":729,"close":647,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":647},"2026-06-26",12.01,10.78,-0.85,-7.12,374300,{"date":734,"open":728,"high":728,"low":735,"close":736,"change":285,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-25",11.44,11.93,0.17,32100,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":107,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-24",12,12.77,11.67,11.91,0.51,30300,{"date":748,"open":648,"high":749,"low":648,"close":750,"change":89,"percent_change":265,"volume":751,"transactions":9,"vwap":750},"2026-06-23",12.16,11.85,23100,{"date":753,"open":754,"high":755,"low":626,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-22",11.18,11.28,10.83,-0.44,-3.9,29900,{"date":761,"open":762,"high":763,"low":762,"close":697,"change":137,"percent_change":764,"volume":765,"transactions":9,"vwap":697},"2026-06-18",10.67,11.39,6.22,31400,{"date":767,"open":768,"high":683,"low":769,"close":709,"change":757,"percent_change":770,"volume":771,"transactions":9,"vwap":709},"2026-06-17",11.05,10.28,-3.98,21100,{"date":773,"open":354,"high":768,"low":774,"close":768,"change":413,"percent_change":775,"volume":776,"transactions":9,"vwap":768},"2026-06-16",10.13,6.76,10000,{"date":778,"open":716,"high":683,"low":354,"close":779,"change":548,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-15",10.35,-5.99,21800,{"date":783,"open":735,"high":784,"low":785,"close":716,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":716},"2026-06-12",11.6,10.7,-0.57,-4.92,21000,{"date":790,"open":691,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-11",12.33,10.54,11.58,0.84,7.82,77700,{"date":798,"open":799,"high":469,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-10",10.19,10.74,0.52,5.09,18200,{"date":805,"open":806,"high":364,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-09",10.46,10.11,10.22,-0.15,-1.45,16000,{"date":813,"open":356,"high":433,"low":814,"close":571,"change":422,"percent_change":815,"volume":816,"transactions":9,"vwap":571},"2026-06-08",9.64,5.07,31000,{"date":818,"open":554,"high":808,"low":335,"close":505,"change":435,"percent_change":514,"volume":819,"transactions":9,"vwap":505},"2026-06-05",18400,{"date":821,"open":822,"high":354,"low":822,"close":822,"change":20,"percent_change":823,"volume":776,"transactions":9,"vwap":822},"2026-06-04",9.94,-0.6,{"date":825,"open":266,"high":826,"low":325,"close":344,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":344},"2026-06-03",10.07,0.28,2.88,44200,{"date":831,"open":373,"high":420,"low":374,"close":459,"change":614,"percent_change":832,"volume":738,"transactions":9,"vwap":459},"2026-06-02",-1.92,{"date":834,"open":432,"high":835,"low":333,"close":564,"change":622,"percent_change":836,"volume":837,"transactions":9,"vwap":564},"2026-06-01",10.33,-3.03,18500,{"date":839,"open":478,"high":478,"low":840,"close":808,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":808},"2026-05-29",10.18,-0.32,-3.04,15100,{"date":845,"open":373,"high":846,"low":373,"close":792,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":792},"2026-05-28",10.91,0.68,6.9,43000,{"date":851,"open":822,"high":353,"low":852,"close":333,"change":435,"percent_change":514,"volume":853,"transactions":9,"vwap":333},"2026-05-27",9.58,33400,{"date":855,"open":856,"high":579,"low":335,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-26",10.14,9.93,-0.14,-1.39,18000,{"date":862,"open":354,"high":469,"low":863,"close":826,"change":357,"percent_change":864,"volume":865,"transactions":9,"vwap":826},"2026-05-22",9.92,-2.89,17100,{"date":867,"open":536,"high":690,"low":868,"close":571,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":571},"2026-05-21",9.37,0.42,4.22,46700,{"date":873,"open":874,"high":875,"low":597,"close":544,"change":336,"percent_change":876,"volume":877,"transactions":9,"vwap":544},"2026-05-20",10.32,10.4,-0.5,23600,{"date":879,"open":763,"high":763,"low":239,"close":344,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":344},"2026-05-19",-0.82,-7.58,71300,{"date":884,"open":626,"high":683,"low":626,"close":620,"change":142,"percent_change":885,"volume":886,"transactions":9,"vwap":620},"2026-05-18",3.05,24100,{"date":888,"open":364,"high":715,"low":889,"close":626,"change":890,"percent_change":891,"volume":860,"transactions":9,"vwap":626},"2026-05-15",10.24,0.26,2.54,{"date":893,"open":894,"high":895,"low":411,"close":889,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":889},"2026-05-14",9.78,10.63,0.71,7.45,57600,{"date":900,"open":587,"high":863,"low":901,"close":587,"change":249,"percent_change":142,"volume":902,"transactions":9,"vwap":587},"2026-05-13",9.38,65300,{"date":904,"open":316,"high":266,"low":901,"close":905,"change":336,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-12",9.5,-0.52,12900,{"date":909,"open":237,"high":546,"low":237,"close":910,"change":529,"percent_change":529,"volume":911,"transactions":9,"vwap":910},"2026-05-11",9.55,19200,{"date":913,"open":914,"high":346,"low":193,"close":910,"change":112,"percent_change":649,"volume":915,"transactions":9,"vwap":910},"2026-05-08",9.73,23800,{"date":917,"open":239,"high":918,"low":919,"close":920,"change":122,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-07",9.62,9.08,9.56,2.69,14800,{"date":924,"open":228,"high":373,"low":925,"close":202,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":202},"2026-05-06",8.9,-0.12,-1.27,81200,{"date":930,"open":597,"high":356,"low":228,"close":228,"change":187,"percent_change":931,"volume":932,"transactions":9,"vwap":228},"2026-05-05",-2.28,22900,{"date":934,"open":905,"high":505,"low":237,"close":345,"change":537,"percent_change":935,"volume":936,"transactions":9,"vwap":345},"2026-05-04",3.99,41100,{"date":938,"open":247,"high":939,"low":247,"close":19,"change":249,"percent_change":142,"volume":940,"transactions":9,"vwap":19},"2026-05-01",9.46,9500,{"date":942,"open":201,"high":920,"low":247,"close":247,"change":112,"percent_change":230,"volume":943,"transactions":9,"vwap":247},"2026-04-30",33000,{"date":945,"open":247,"high":920,"low":16,"close":255,"change":529,"percent_change":529,"volume":946,"transactions":9,"vwap":255},"2026-04-29",28700,{"date":948,"open":17,"high":346,"low":317,"close":255,"change":949,"percent_change":677,"volume":860,"transactions":9,"vwap":255},"2026-04-28",0.01,{"date":951,"open":952,"high":953,"low":954,"close":247,"change":955,"percent_change":859,"volume":956,"transactions":9,"vwap":247},"2026-04-27",9.45,9.52,9.24,-0.13,26100,{"date":958,"open":939,"high":373,"low":901,"close":901,"change":187,"percent_change":959,"volume":960,"transactions":9,"vwap":901},"2026-04-24",-2.29,15300,{"date":962,"open":316,"high":324,"low":293,"close":266,"change":122,"percent_change":963,"volume":964,"transactions":9,"vwap":266},"2026-04-23",2.67,18800,{"date":966,"open":952,"high":266,"low":292,"close":227,"change":249,"percent_change":142,"volume":967,"transactions":9,"vwap":227},"2026-04-22",38000,{"date":969,"open":970,"high":356,"low":971,"close":193,"change":588,"percent_change":972,"volume":973,"transactions":9,"vwap":193},"2026-04-21",9.1,8.98,3.67,49900,{"date":975,"open":237,"high":905,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-20",8.83,8.99,-0.33,-3.54,38400,{"date":982,"open":212,"high":544,"low":983,"close":193,"change":412,"percent_change":984,"volume":985,"transactions":9,"vwap":193},"2026-04-17",9.23,0.76,63000,{"date":987,"open":255,"high":905,"low":954,"close":247,"change":336,"percent_change":641,"volume":988,"transactions":9,"vwap":247},"2026-04-16",22100,{"date":990,"open":814,"high":991,"low":309,"close":184,"change":249,"percent_change":142,"volume":992,"transactions":9,"vwap":184},"2026-04-15",9.68,37400,{"date":994,"open":995,"high":316,"low":26,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-14",8.8,9.27,0.39,4.39,106800,{"date":1001,"open":939,"high":345,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-13",8.88,-0.74,-7.69,39200,{"date":1007,"open":1008,"high":1008,"low":1009,"close":918,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":918},"2026-04-10",9.99,9.03,-0.25,-2.53,79000,{"date":1014,"open":1015,"high":1015,"low":1016,"close":505,"change":20,"percent_change":823,"volume":1017,"transactions":9,"vwap":505},"2026-04-09",10.38,9.71,18900,{"date":1019,"open":353,"high":640,"low":373,"close":857,"change":1020,"percent_change":1021,"volume":711,"transactions":9,"vwap":857},"2026-04-08",0.13,1.33,{"date":1023,"open":385,"high":364,"low":868,"close":356,"change":357,"percent_change":358,"volume":1024,"transactions":9,"vwap":356},"2026-04-07",55800,{"date":1026,"open":1027,"high":1028,"low":365,"close":365,"change":337,"percent_change":1029,"volume":1030,"transactions":9,"vwap":365},"2026-04-06",11.02,11.56,-4.81,47200,{"date":1032,"open":1033,"high":1033,"low":420,"close":709,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":709},"2026-04-02",12.1,-1.49,-12.31,51600,{"date":1038,"open":1039,"high":1039,"low":728,"close":1033,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1033},"2026-04-01",13.39,-2.1,-14.79,54700,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":665,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-31",14.33,13.65,14.2,-0.56,16700,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":529,"percent_change":529,"volume":1055,"transactions":9,"vwap":1054},"2026-03-30",13.86,14.44,14.28,8500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1054,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1054},"2026-03-27",14.42,14.45,14.15,0.45,3.25,5200,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":127,"percent_change":1069,"volume":956,"transactions":9,"vwap":1068},"2026-03-26",12.52,14.06,13.83,2.98,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-25",13.2,13.45,13,13.43,0.63,4.92,14300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":955,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-24",12.93,13.32,12.72,12.8,-1.01,17400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1081,"change":685,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1081},"2026-03-23",13.03,13.31,12.65,1.89,11100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-20",13.12,13.5,12.55,12.69,-0.49,-3.72,37700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":890,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-19",12.94,13.35,12.81,13.18,2.01,10900,{"date":1112,"open":1113,"high":1114,"low":1107,"close":1115,"change":1116,"percent_change":1117,"volume":765,"transactions":9,"vwap":1115},"2026-03-18",13.59,13.96,12.92,-0.86,-6.24,{"date":1119,"open":1120,"high":1121,"low":1075,"close":1122,"change":1123,"percent_change":693,"volume":1124,"transactions":9,"vwap":1122},"2026-03-17",14,14.12,13.78,-0.28,20900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1067,"change":122,"percent_change":1130,"volume":1078,"transactions":9,"vwap":1067},"2026-03-16",13.79,14.22,13.08,1.81,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1048,"percent_change":758,"volume":1137,"transactions":9,"vwap":1136},"2026-03-13",14.3,14.32,13.76,13.81,15600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":375,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-12",14.41,14.64,14.18,14.37,-2.44,17200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1020,"percent_change":1152,"volume":706,"transactions":9,"vwap":1151},"2026-03-11",14.6,14.78,14.47,14.73,0.89,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1148,"change":809,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1148},"2026-03-10",14.55,14.96,14.16,-1.02,34200,{"date":1161,"open":1148,"high":1162,"low":1047,"close":1163,"change":295,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-09",14.79,14.75,1.03,24700,{"date":1167,"open":1168,"high":1169,"low":1148,"close":1148,"change":1170,"percent_change":1171,"volume":837,"transactions":9,"vwap":1148},"2026-03-06",14.83,14.99,-0.4,-2.67,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":809,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-05",15.04,14.74,15,-0.99,12100,{"date":1180,"open":1181,"high":1181,"low":1176,"close":1182,"change":421,"percent_change":588,"volume":1183,"transactions":9,"vwap":1182},"2026-03-04",15.3,15.15,5600,{"date":1185,"open":1162,"high":1186,"low":1187,"close":1188,"change":285,"percent_change":1020,"volume":1189,"transactions":9,"vwap":1188},"2026-03-03",15.24,14.7,15.1,5900,{"date":1191,"open":1192,"high":1193,"low":1176,"close":1194,"change":336,"percent_change":978,"volume":1195,"transactions":9,"vwap":1194},"2026-03-02",15.09,15.34,15.08,6500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-02-27",14.95,15.27,14.85,15.13,0.16,1.07,6700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":521,"percent_change":1210,"volume":679,"transactions":9,"vwap":1209},"2026-02-26",14.98,15.18,14.97,-1.19,{"date":1212,"open":1207,"high":1208,"low":1213,"close":1182,"change":421,"percent_change":588,"volume":1214,"transactions":9,"vwap":1182},"2026-02-25",14.92,4500,{"date":1216,"open":1208,"high":1217,"low":1149,"close":1188,"change":949,"percent_change":412,"volume":1218,"transactions":9,"vwap":1188},"2026-02-24",15.28,14500,{"date":1220,"open":1221,"high":1222,"low":1155,"close":1192,"change":1010,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1192},"2026-02-23",15.19,15.2,-1.63,24900,{"date":1226,"open":1176,"high":1193,"low":1169,"close":1193,"change":1202,"percent_change":1227,"volume":776,"transactions":9,"vwap":1193},"2026-02-20",1.05,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1208,"change":127,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1208},"2026-02-19",14.86,15.21,14.72,2.71,14100,{"date":1236,"open":1237,"high":1238,"low":1141,"close":1149,"change":1239,"percent_change":1240,"volume":771,"transactions":9,"vwap":1149},"2026-02-18",15.02,15.14,-0.23,-1.53,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":132,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-17",14.21,15.03,15.01,5.48,23200,{"date":1249,"open":1250,"high":1251,"low":1047,"close":1252,"change":677,"percent_change":132,"volume":1253,"transactions":9,"vwap":1252},"2026-02-13",14.66,14.8,14.23,25500,{"date":1255,"open":1121,"high":1134,"low":1256,"close":1121,"change":258,"percent_change":1123,"volume":1086,"transactions":9,"vwap":1121},"2026-02-12",13.97,{"date":1258,"open":1169,"high":1176,"low":1259,"close":1157,"change":205,"percent_change":859,"volume":1260,"transactions":9,"vwap":1157},"2026-02-11",13.42,37600,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":730,"percent_change":1265,"volume":911,"transactions":9,"vwap":1264},"2026-02-10",15.4,14.36,-5.59,{"date":1267,"open":1268,"high":1269,"low":1222,"close":1231,"change":809,"percent_change":698,"volume":1270,"transactions":9,"vwap":1231},"2026-02-09",15.36,15.67,20600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1268,"change":809,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1268},"2026-02-06",15.53,16,15.35,-0.97,12800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1282,"change":1170,"percent_change":1283,"volume":1195,"transactions":9,"vwap":1282},"2026-02-05",15.6,15.94,15.51,-2.51,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1286,"change":107,"percent_change":147,"volume":1093,"transactions":9,"vwap":1286},"2026-02-04",15.91,16.17,15.61,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":337,"percent_change":1295,"volume":661,"transactions":9,"vwap":1294},"2026-02-03",16.49,16.5,15.66,15.85,-3.12,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-02",15.87,16.47,16.36,0.46,2.89,9400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":984,"volume":1311,"transactions":9,"vwap":1309},"2026-01-30",15.63,16.08,15.5,15.9,0.12,10300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":122,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-01-29",15.8,15.95,15.42,15.78,1.61,7600,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1273,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1273},"2026-01-28",15.75,15.44,-0.41,-2.57,9200,{"date":1328,"open":1286,"high":1281,"low":1329,"close":1281,"change":107,"percent_change":147,"volume":1110,"transactions":9,"vwap":1281},"2026-01-27",15.65,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1020,"percent_change":1335,"volume":1319,"transactions":9,"vwap":1334},"2026-01-26",15.99,15.7,15.88,0.83,{"date":1337,"open":1338,"high":1338,"low":1322,"close":1322,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1322},"2026-01-23",16.4,-0.73,-4.43,11500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":95,"change":955,"percent_change":1347,"volume":1218,"transactions":9,"vwap":95},"2026-01-22",16.6,16.9,16.15,-0.78,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":122,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-21",16.32,16.71,16.61,1.53,7500,{"date":1356,"open":1322,"high":1357,"low":1333,"close":1300,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1300},"2026-01-20",16.45,0.53,3.35,16900,{"date":1362,"open":1329,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-01-16",15.96,15.26,15.83,0.19,1.21,7100,{"date":1370,"open":1371,"high":1363,"low":1372,"close":1373,"change":997,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-15",15.29,15.25,15.64,2.56,10500,{"date":1377,"open":1378,"high":1308,"low":1245,"close":1372,"change":205,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1372},"2026-01-14",15.43,-1.29,17700,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":336,"percent_change":841,"volume":1375,"transactions":9,"vwap":1385},"2026-01-13",15.46,15.12,15.45,{"date":1387,"open":1263,"high":1308,"low":1231,"close":1308,"change":655,"percent_change":1388,"volume":837,"transactions":9,"vwap":1308},"2026-01-12",0.65,{"date":1390,"open":1306,"high":1306,"low":1268,"close":1263,"change":649,"percent_change":21,"volume":1391,"transactions":9,"vwap":1263},"2026-01-09",25600,{"date":1393,"open":1394,"high":1281,"low":72,"close":1308,"change":186,"percent_change":955,"volume":1395,"transactions":9,"vwap":1308},"2026-01-08",15.56,60500,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":746,"transactions":9,"vwap":1400},"2026-01-07",16.13,15.49,15.52,-0.61,-3.78,{"date":1404,"open":1309,"high":1405,"low":1365,"close":1398,"change":997,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1398},"2026-01-06",16.68,2.48,39600,{"date":1409,"open":1410,"high":1411,"low":1282,"close":1412,"change":186,"percent_change":955,"volume":1413,"transactions":9,"vwap":1412},"2026-01-05",15.62,16.39,15.74,15700,{"date":1415,"open":1411,"high":1338,"low":1416,"close":1417,"change":337,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-02",15.68,15.76,-3.13,17300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":737,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-12-31",16.34,16.44,16.049999,16.27,1.06,6900,{"date":1429,"open":1292,"high":1405,"low":1430,"close":1430,"change":375,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-30",16.1,-2.19,5700,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":137,"percent_change":1438,"volume":1303,"transactions":9,"vwap":1437},"2025-12-29",16.07,16.79,16.46,4.18,{"date":1440,"open":1441,"high":1345,"low":1410,"close":1314,"change":222,"percent_change":1442,"volume":1189,"transactions":9,"vwap":1314},"2025-12-26",15.97,-1.68,{"date":1444,"open":1345,"high":1345,"low":1314,"close":1435,"change":1010,"percent_change":1240,"volume":1445,"transactions":9,"vwap":1435},"2025-12-24",4000,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1350,"change":21,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1350},"2025-12-23",16.98,16.24,-3.83,4400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1358,"volume":1459,"transactions":9,"vwap":1457},"2025-12-22",16.7,17.11,16.63,16.97,0.09,13400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1401,"percent_change":481,"volume":1466,"transactions":9,"vwap":1465},"2025-12-19",17.45,17.88,16.72,16.88,16200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":614,"percent_change":1473,"volume":1375,"transactions":9,"vwap":1472},"2025-12-18",17.55,17.61,17.32,17.49,-1.07,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":631,"percent_change":1480,"volume":1303,"transactions":9,"vwap":1479},"2025-12-17",18.12,18.5,17.48,17.68,-2.32,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1123,"percent_change":1487,"volume":1341,"transactions":9,"vwap":1486},"2025-12-16",17.76,18.34,17.41,18.1,-1.52,{"date":1489,"open":1490,"high":1491,"low":1470,"close":1491,"change":366,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-15",18.07,18.38,2.28,12400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":677,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-12",17.99,18.25,17.5,17.97,0.62,13000,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":1508,"volume":946,"transactions":9,"vwap":1506},"2025-12-11",16.93,18.49,17.86,0.72,4.2,{"date":1510,"open":1274,"high":1511,"low":1274,"close":1512,"change":794,"percent_change":1513,"volume":699,"transactions":9,"vwap":1512},"2025-12-10",17.7,17.14,5.15,{"date":1515,"open":1516,"high":1464,"low":1517,"close":1518,"change":1123,"percent_change":1519,"volume":960,"transactions":9,"vwap":1518},"2025-12-09",16.65,16.26,16.3,-1.69,{"date":1521,"open":1522,"high":1523,"low":1291,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-12-08",17.46,18,16.58,-0.68,-3.94,9800,{"date":1529,"open":1477,"high":1477,"low":1530,"close":1530,"change":1100,"percent_change":1531,"volume":1432,"transactions":9,"vwap":1530},"2025-12-05",17.26,-2.76,{"date":1533,"open":1534,"high":1535,"low":1345,"close":1536,"change":412,"percent_change":127,"volume":1124,"transactions":9,"vwap":1536},"2025-12-04",17.57,17.93,17.75,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1479,"change":529,"percent_change":529,"volume":911,"transactions":9,"vwap":1479},"2025-12-03",17.69,17.85,17.17,{"date":1543,"open":1544,"high":1544,"low":1478,"close":1479,"change":876,"percent_change":1545,"volume":1319,"transactions":9,"vwap":1479},"2025-12-02",18.31,-2.75,{"date":1547,"open":1548,"high":1549,"low":1523,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-01",18.75,19.23,18.18,-0.47,-2.52,10800,{"date":1555,"open":1556,"high":1556,"low":1477,"close":1557,"change":1310,"percent_change":1388,"volume":1558,"transactions":9,"vwap":1557},"2025-11-28",18.79,18.65,1800,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1061,"percent_change":1564,"volume":1055,"transactions":9,"vwap":1563},"2025-11-26",18.19,18.93,18.53,2.49,{"date":1566,"open":1486,"high":1477,"low":1567,"close":1568,"change":286,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-11-25",17.96,18.08,1.23,12000,{"date":1572,"open":1573,"high":1484,"low":1506,"close":1506,"change":978,"percent_change":1574,"volume":1375,"transactions":9,"vwap":1506},"2025-11-24",18.2,-1.81,{"date":1576,"open":1479,"high":1577,"low":1479,"close":1561,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1561},"2025-11-21",18.4,0.57,3.23,4200,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-11-20",18.54,17.62,-0.75,-4.08,10400,{"date":1589,"open":1590,"high":1591,"low":1476,"close":1592,"change":1020,"percent_change":896,"volume":1445,"transactions":9,"vwap":1592},"2025-11-19",18.36,18.62,18.37,{"date":1594,"open":1511,"high":1595,"low":1462,"close":1596,"change":1597,"percent_change":1598,"volume":829,"transactions":9,"vwap":1596},"2025-11-18",18.63,18.24,0.64,3.64,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-11-17",18.22,18.27,17.53,17.6,-0.48,-2.65,15900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1568,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1568},"2025-11-14",18.44,19.2,17.52,-0.37,-2.01,27000,{"date":1617,"open":1618,"high":1619,"low":1612,"close":1620,"change":906,"percent_change":1621,"volume":1049,"transactions":9,"vwap":1620},"2025-11-13",17.83,18.82,18.45,-2.74,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-12",19.27,19.5,18.86,18.97,-0.21,-1.09,18600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1500,"percent_change":1637,"volume":1303,"transactions":9,"vwap":1636},"2025-11-11",19,19.45,18.7,19.18,3.34,{"date":1639,"open":1635,"high":1625,"low":1640,"close":1641,"change":347,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-10",18.52,18.56,1.09,12500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1590,"change":480,"percent_change":1649,"volume":1501,"transactions":9,"vwap":1590},"2025-11-07",18.8,18.88,18.35,-2.08,{"date":1651,"open":1652,"high":1652,"low":1548,"close":1548,"change":730,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1548},"2025-11-06",19.6,-4.34,8700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1652,"change":1010,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1652},"2025-11-05",19.59,19.95,19.4,-1.26,10600,{"date":1663,"open":1664,"high":1658,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-11-04",19.12,19.85,0.54,2.8,26900,{"date":1670,"open":1671,"high":1657,"low":1671,"close":1672,"change":1366,"percent_change":678,"volume":1319,"transactions":9,"vwap":1672},"2025-11-03",19.11,19.31,{"date":1674,"open":1611,"high":1675,"low":1676,"close":1664,"change":187,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1664},"2025-10-31",19.34,19.1,-1.14,4600,{"date":1680,"open":1671,"high":1681,"low":1671,"close":1675,"change":677,"percent_change":1578,"volume":1682,"transactions":9,"vwap":1675},"2025-10-30",19.46,8200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1549,"change":786,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1549},"2025-10-29",19.75,19.87,19.15,-2.88,34000,{"date":1691,"open":1611,"high":1665,"low":1692,"close":1693,"change":1666,"percent_change":1667,"volume":1694,"transactions":9,"vwap":1693},"2025-10-28",19.14,19.8,32400,{"date":1696,"open":1697,"high":1698,"low":1646,"close":1699,"change":258,"percent_change":1628,"volume":877,"transactions":9,"vwap":1699},"2025-10-27",19.3,19.58,19.26,{"date":1701,"open":1702,"high":1703,"low":1699,"close":1697,"change":1366,"percent_change":678,"volume":776,"transactions":9,"vwap":1697},"2025-10-24",19.51,19.69,{"date":1705,"open":1633,"high":1706,"low":1707,"close":1671,"change":1708,"percent_change":1130,"volume":1682,"transactions":9,"vwap":1671},"2025-10-23",19.28,18.85,0.34,{"date":1710,"open":1601,"high":1711,"low":1712,"close":1711,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1711},"2025-10-22",18.77,18.040001,0.75,4.16,15000,{"date":1717,"open":1486,"high":1718,"low":1719,"close":1720,"change":357,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-21",18.46,17.95,18.02,-1.64,19300,{"date":1724,"open":1540,"high":1477,"low":1725,"close":1726,"change":1500,"percent_change":1727,"volume":667,"transactions":9,"vwap":1726},"2025-10-20",17.63,18.32,3.5,{"date":1729,"open":1730,"high":1557,"low":1498,"close":1511,"change":1177,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1511},"2025-10-17",18.58,-5.3,36100,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-10-16",19.98,18.69,-1.34,-6.69,20300,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":186,"percent_change":649,"volume":1093,"transactions":9,"vwap":1744},"2025-10-15",20.07,19.74,20.030001,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":649,"percent_change":876,"volume":907,"transactions":9,"vwap":1750},"2025-10-14",20.12,20.15,19.82,20.049999,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1748,"change":1061,"percent_change":1492,"volume":1756,"transactions":9,"vwap":1748},"2025-10-13",20.5,20.8,20,19500,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":666,"percent_change":1761,"volume":1189,"transactions":9,"vwap":1760},"2025-10-10",20.55,19.7,-3.48,{"date":1763,"open":1753,"high":25,"low":1764,"close":1765,"change":1766,"percent_change":1519,"volume":1178,"transactions":9,"vwap":1765},"2025-10-09",20.37,20.41,-0.35,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":413,"percent_change":1772,"volume":837,"transactions":9,"vwap":1771},"2025-10-08",20.01,20.92,20.76,3.49,{"date":1774,"open":1755,"high":1775,"low":1776,"close":1777,"change":142,"percent_change":1778,"volume":1189,"transactions":9,"vwap":1777},"2025-10-07",20.25,19.76,20.059999,1.62,{"date":1780,"open":1748,"high":1781,"low":1743,"close":1743,"change":1324,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1743},"2025-10-06",20.27,-2.03,12600,{"date":1785,"open":1786,"high":1748,"low":1760,"close":1748,"change":869,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1748},"2025-10-03",19.94,2.13,3600,{"date":1790,"open":1791,"high":1755,"low":1791,"close":1792,"change":249,"percent_change":295,"volume":1580,"transactions":9,"vwap":1792},"2025-10-02",19.56,19.73,{"date":1794,"open":1755,"high":1795,"low":1796,"close":1760,"change":614,"percent_change":1797,"volume":1413,"transactions":9,"vwap":1760},"2025-10-01",20.09,19.68,-0.96,{"date":1799,"open":1800,"high":1801,"low":1792,"close":1802,"change":186,"percent_change":649,"volume":1803,"transactions":9,"vwap":1802},"2025-09-30",19.91,20.11,19.89,16800,{"date":1805,"open":1735,"high":1748,"low":1806,"close":1800,"change":249,"percent_change":295,"volume":1807,"transactions":9,"vwap":1800},"2025-09-29",19.66,21600,{"date":1809,"open":1685,"high":1786,"low":1703,"close":1810,"change":1811,"percent_change":1812,"volume":865,"transactions":9,"vwap":1810},"2025-09-26",19.88,0.31,1.58,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":801,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-09-25",18.94,19.83,19.57,2.73,20800,{"date":1821,"open":1611,"high":1611,"low":1646,"close":1822,"change":249,"percent_change":1202,"volume":1823,"transactions":9,"vwap":1822},"2025-09-24",19.049999,7800,{"date":1825,"open":1634,"high":1634,"low":1633,"close":1826,"change":614,"percent_change":1177,"volume":1055,"transactions":9,"vwap":1826},"2025-09-23",19.02,{"date":1828,"open":1625,"high":1703,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-09-22",19.09,19.21,-0.17,-0.88,32700,{"date":1835,"open":1836,"high":1837,"low":1595,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-09-19",19.01,19.39,19.38,0.23,1.2,57700,{"date":1843,"open":1844,"high":1549,"low":1844,"close":1687,"change":1358,"percent_change":1845,"volume":907,"transactions":9,"vwap":1687},"2025-09-18",18.66,2.85,{"date":1847,"open":1718,"high":1848,"low":1849,"close":1591,"change":107,"percent_change":142,"volume":1850,"transactions":9,"vwap":1591},"2025-09-17",18.89,18.42,9600,{"date":1852,"open":1577,"high":1853,"low":1854,"close":1641,"change":152,"percent_change":1855,"volume":1380,"transactions":9,"vwap":1641},"2025-09-16",18.9,18.11,1.92,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1859,"change":1578,"percent_change":1579,"volume":1861,"transactions":9,"vwap":1859},"2025-09-15",17.87,18.21,17.66,9700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1100,"percent_change":705,"volume":1093,"transactions":9,"vwap":1867},"2025-09-12",18.030001,18.09,17.54,17.64,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":337,"percent_change":1621,"volume":1872,"transactions":9,"vwap":1871},"2025-09-11",18.67,18.13,13900,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":631,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-09-10",19.059999,18.41,18.64,-2.2,16400,{"date":1881,"open":1636,"high":1636,"low":1497,"close":1875,"change":435,"percent_change":1613,"volume":988,"transactions":9,"vwap":1875},"2025-09-09",{"date":1883,"open":1635,"high":1884,"low":1885,"close":1884,"change":127,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-09-08",19.13,18.33,2.14,10100,{"date":1889,"open":1890,"high":1611,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":911,"transactions":9,"vwap":1892},"2025-09-05",18.55,18.28,18.73,0.3,1.63,{"date":1896,"open":1897,"high":1844,"low":1471,"close":1898,"change":1899,"percent_change":1900,"volume":1553,"transactions":9,"vwap":1898},"2025-09-04",17.59,18.43,1.25,7.28,{"date":1902,"open":1535,"high":1648,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":1137,"transactions":9,"vwap":1903},"2025-09-03",17.18,-0.87,-4.82,{"date":1907,"open":1505,"high":1505,"low":1908,"close":1909,"change":786,"percent_change":1910,"volume":1553,"transactions":9,"vwap":1909},"2025-09-02",17.98,18.049999,-3.06,{"date":1912,"open":1505,"high":1646,"low":1871,"close":1591,"change":20,"percent_change":841,"volume":1913,"transactions":9,"vwap":1591},"2025-08-29",11200,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":20,"percent_change":841,"volume":1920,"transactions":9,"vwap":1919},"2025-08-28",18.74,18.96,18.57,18.68,13800,{"date":1922,"open":1620,"high":1923,"low":1523,"close":1916,"change":1811,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1916},"2025-08-27",18.87,1.68,17800,{"date":1927,"open":1577,"high":1562,"low":1523,"close":1898,"change":1839,"percent_change":1928,"volume":1501,"transactions":9,"vwap":1898},"2025-08-26",1.26,{"date":1930,"open":1931,"high":1932,"low":1448,"close":1573,"change":1840,"percent_change":1933,"volume":765,"transactions":9,"vwap":1573},"2025-08-25",17,18.48,7.06,{"date":1935,"open":1936,"high":1931,"low":1936,"close":1931,"change":1937,"percent_change":1938,"volume":922,"transactions":9,"vwap":1931},"2025-08-22",16.76,0.48,2.91,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1943,"change":1628,"percent_change":1660,"volume":1944,"transactions":9,"vwap":1943},"2025-08-21",16.67,16.83,16.52,3800,{"date":1946,"open":1436,"high":1947,"low":1524,"close":1948,"change":258,"percent_change":1949,"volume":651,"transactions":9,"vwap":1948},"2025-08-20",16.84,16.73,-0.24,{"date":1951,"open":1947,"high":1952,"low":1953,"close":1954,"change":285,"percent_change":1310,"volume":1955,"transactions":9,"vwap":1954},"2025-08-19",17.15,16.55,16.77,11600,{"date":1957,"open":1941,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":794,"volume":1715,"transactions":9,"vwap":1960},"2025-08-18",17.2,16.56,16.75,0.14,{"date":1963,"open":1291,"high":1436,"low":1964,"close":1352,"change":1301,"percent_change":1845,"volume":1965,"transactions":9,"vwap":1352},"2025-08-15",16.09,13600,{"date":1967,"open":1968,"high":1338,"low":1969,"close":1346,"change":435,"percent_change":259,"volume":1137,"transactions":9,"vwap":1346},"2025-08-14",16.23,16.040001,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1048,"percent_change":1976,"volume":706,"transactions":9,"vwap":1975},"2025-08-13",16.8,16.81,15.81,16.22,-3.34,{"date":1978,"open":1329,"high":1436,"low":1329,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-08-12",16.78,1.15,7.36,31800,{"date":1984,"open":1187,"high":1417,"low":1985,"close":1306,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1306},"2025-08-11",14.19,1.11,7.64,22200,{"date":1990,"open":1991,"high":1992,"low":1045,"close":1993,"change":186,"percent_change":858,"volume":1994,"transactions":9,"vwap":1993},"2025-08-08",14.69,15.06,14.52,16600,{"date":1996,"open":1997,"high":1186,"low":1998,"close":1998,"change":1170,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-08-07",14.81,14.54,-2.68,14000,{"date":2002,"open":1435,"high":1435,"low":1230,"close":2003,"change":337,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-06",14.94,-3.3,32000,{"date":2007,"open":1176,"high":2008,"low":1046,"close":1385,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1385},"2025-08-05",16.2,2.4,18.39,124600,{"date":2013,"open":1066,"high":2014,"low":2015,"close":2014,"change":2016,"percent_change":2017,"volume":1783,"transactions":9,"vwap":2014},"2025-08-04",13.05,12.48,0.55,4.4,{"date":2019,"open":2020,"high":1084,"low":2021,"close":2020,"change":529,"percent_change":529,"volume":911,"transactions":9,"vwap":2020},"2025-08-01",12.5,12.47,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2020,"change":412,"percent_change":498,"volume":2027,"transactions":9,"vwap":2020},"2025-07-31",12.41,12.83,12.22,20700,{"date":2029,"open":1106,"high":1106,"low":2030,"close":2031,"change":514,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-07-30",12.39,12.43,-5.33,25800,{"date":2035,"open":1074,"high":2036,"low":2037,"close":2038,"change":1893,"percent_change":2039,"volume":1368,"transactions":9,"vwap":2038},"2025-07-29",13.34,12.87,13.13,2.34,{"date":2041,"open":2042,"high":1129,"low":2043,"close":2025,"change":435,"percent_change":641,"volume":776,"transactions":9,"vwap":2025},"2025-07-28",12.84,12.76,{"date":2045,"open":2046,"high":1097,"low":742,"close":2047,"change":1613,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-07-25",12.96,12.9,-2.79,8300,{"date":2051,"open":1075,"high":2052,"low":2053,"close":2053,"change":222,"percent_change":693,"volume":776,"transactions":9,"vwap":2053},"2025-07-24",13.63,13.27,{"date":2055,"open":2056,"high":1120,"low":1096,"close":2057,"change":2058,"percent_change":2059,"volume":1419,"transactions":9,"vwap":2057},"2025-07-23",13.61,13.54,0.29,2.19,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":827,"percent_change":2065,"volume":1920,"transactions":9,"vwap":2064},"2025-07-22",12.82,13.49,13.25,2.16,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1839,"percent_change":1130,"volume":2072,"transactions":9,"vwap":2071},"2025-07-21",12.78,13.26,12.73,12.97,10700,{"date":2074,"open":2064,"high":2064,"low":2075,"close":2075,"change":906,"percent_change":2076,"volume":1375,"transactions":9,"vwap":2075},"2025-07-18",12.74,-3.92,{"date":2078,"open":2079,"high":2052,"low":2079,"close":2069,"change":295,"percent_change":2080,"volume":1570,"transactions":9,"vwap":2069},"2025-07-17",13.04,1.14,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":665,"percent_change":1401,"volume":2087,"transactions":9,"vwap":2086},"2025-07-16",13.15,13.3,13.1,13.11,15500,{"date":2089,"open":2090,"high":2064,"low":2091,"close":2092,"change":655,"percent_change":984,"volume":2093,"transactions":9,"vwap":2092},"2025-07-15",13.01,12.95,13.19,36700,{"date":2095,"open":2038,"high":2038,"low":2096,"close":2097,"change":412,"percent_change":1666,"volume":1391,"transactions":9,"vwap":2097},"2025-07-14",12.54,13.09,{"date":2099,"open":2090,"high":2092,"low":2090,"close":2100,"change":1831,"percent_change":1379,"volume":1861,"transactions":9,"vwap":2100},"2025-07-11",13.02,{"date":2102,"open":1073,"high":1073,"low":2085,"close":2092,"change":1949,"percent_change":2103,"volume":1527,"transactions":9,"vwap":2092},"2025-07-10",-1.79,{"date":2105,"open":1097,"high":1068,"low":1074,"close":1075,"change":435,"percent_change":906,"volume":1234,"transactions":9,"vwap":1075},"2025-07-09",{"date":2107,"open":2108,"high":1047,"low":1097,"close":1097,"change":1010,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1097},"2025-07-08",13.75,-1.82,59500,{"date":2112,"open":1122,"high":2113,"low":2108,"close":2108,"change":480,"percent_change":1531,"volume":2114,"transactions":9,"vwap":2108},"2025-07-07",14.59,18300,{"date":2116,"open":2117,"high":1133,"low":2117,"close":2118,"change":1358,"percent_change":2119,"volume":1955,"transactions":9,"vwap":2118},"2025-07-03",13.58,14.14,3.89,{"date":2121,"open":1047,"high":1047,"low":1259,"close":2056,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2056},"2025-07-02",-0.53,-3.75,26200,{"date":2126,"open":1074,"high":2127,"low":1074,"close":2118,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2118},"2025-07-01",14.31,1.12,8.6,29100,{"date":2132,"open":1107,"high":1259,"low":1107,"close":2100,"change":194,"percent_change":296,"volume":1807,"transactions":9,"vwap":2100},"2025-06-30",{"date":2134,"open":1084,"high":2085,"low":1066,"close":1107,"change":285,"percent_change":1202,"volume":2135,"transactions":9,"vwap":1107},"2025-06-27",426600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":186,"percent_change":2142,"volume":1739,"transactions":9,"vwap":2141},"2025-06-26",12.68,13.07,12.64,12.79,-0.16,{"date":2144,"open":2014,"high":2014,"low":2145,"close":1107,"change":2146,"percent_change":1239,"volume":2114,"transactions":9,"vwap":1107},"2025-06-25",12.32,-0.03,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2042,"change":809,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2042},"2025-06-24",13.23,12.29,-1.15,24400,{"date":2154,"open":2064,"high":1106,"low":2155,"close":2156,"change":978,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-06-23",12.75,12.99,-2.48,20200,{"date":2160,"open":2161,"high":1127,"low":1082,"close":1082,"change":622,"percent_change":2162,"volume":1055,"transactions":9,"vwap":1082},"2025-06-20",13.7,-2.27,{"date":2164,"open":2165,"high":2165,"low":1106,"close":2052,"change":249,"percent_change":286,"volume":1553,"transactions":9,"vwap":2052},"2025-06-18",13.87,{"date":2167,"open":2168,"high":2169,"low":2069,"close":2170,"change":1708,"percent_change":1374,"volume":1587,"transactions":9,"vwap":2170},"2025-06-17",13.28,14.04,13.6,{"date":2172,"open":1121,"high":2173,"low":2069,"close":2069,"change":1003,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2069},"2025-06-16",14.13,-5.29,16300,{"date":2177,"open":1120,"high":1985,"low":2178,"close":1120,"change":1123,"percent_change":2179,"volume":940,"transactions":9,"vwap":1120},"2025-06-13",13.8,-1.96,{"date":2181,"open":1120,"high":1998,"low":2182,"close":1054,"change":127,"percent_change":828,"volume":699,"transactions":9,"vwap":1054},"2025-06-12",13.89,{"date":2184,"open":2165,"high":1985,"low":2185,"close":2186,"change":926,"percent_change":1116,"volume":2187,"transactions":9,"vwap":2186},"2025-06-11",13.66,13.88,7700,{"date":2189,"open":1256,"high":1985,"low":1135,"close":1120,"change":614,"percent_change":1737,"volume":2190,"transactions":9,"vwap":1120},"2025-06-10",5800,{"date":2192,"open":2193,"high":2193,"low":1114,"close":1985,"change":926,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1985},"2025-06-09",14.63,-0.84,7000,{"date":2197,"open":1121,"high":2003,"low":2198,"close":2127,"change":809,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2127},"2025-06-06",14.09,-1.04,7300,{"date":2202,"open":2118,"high":2203,"low":2118,"close":2204,"change":529,"percent_change":529,"volume":2205,"transactions":9,"vwap":2204},"2025-06-05",14.68,14.46,6400,{"date":2207,"open":1150,"high":2208,"low":1058,"close":2204,"change":1310,"percent_change":794,"volume":2209,"transactions":9,"vwap":2204},"2025-06-04",14.91,6300,{"date":2211,"open":2212,"high":2213,"low":1252,"close":2214,"change":1551,"percent_change":2215,"volume":1319,"transactions":9,"vwap":2214},"2025-06-03",14.77,15.05,14.34,-3.17,{"date":2217,"open":1149,"high":1176,"low":1232,"close":1997,"change":737,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1997},"2025-06-02",1.16,5500,{"date":2221,"open":1188,"high":1188,"low":2222,"close":1141,"change":2223,"percent_change":319,"volume":2224,"transactions":9,"vwap":1141},"2025-05-30",14.5,-0.46,14600,{"date":2226,"open":1148,"high":1372,"low":2227,"close":1188,"change":1507,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1188},"2025-05-29",14.53,5.01,14400,{"date":2231,"open":1264,"high":1198,"low":1264,"close":2232,"change":20,"percent_change":631,"volume":1570,"transactions":9,"vwap":2232},"2025-05-28",14.38,{"date":2234,"open":2222,"high":2235,"low":2127,"close":1053,"change":858,"percent_change":1797,"volume":1925,"transactions":9,"vwap":1053},"2025-05-27",14.9,{"date":2237,"open":2238,"high":1207,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":1427,"transactions":9,"vwap":2240},"2025-05-23",14.25,13.98,14.58,0.58,4.14,{"date":2244,"open":1985,"high":2245,"low":2246,"close":1120,"change":655,"percent_change":1507,"volume":2247,"transactions":9,"vwap":1120},"2025-05-22",14.35,13.91,6200,{"date":2249,"open":2250,"high":1133,"low":2251,"close":2251,"change":649,"percent_change":666,"volume":2252,"transactions":9,"vwap":2251},"2025-05-21",14.05,13.9,6800,{"date":2254,"open":2255,"high":2256,"low":2257,"close":1120,"change":194,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1120},"2025-05-20",13.71,14.57,13.52,1.52,26000,{"date":2261,"open":2161,"high":1151,"low":2170,"close":1127,"change":295,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1127},"2025-05-19",1.1,28400,{"date":2265,"open":1133,"high":2256,"low":2069,"close":2266,"change":880,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-05-16",13.64,-5.67,30200,{"date":2270,"open":2271,"high":2272,"low":2204,"close":2204,"change":1170,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2204},"2025-05-15",14.87,15.71,-2.69,35300,{"date":2276,"open":1293,"high":1412,"low":1230,"close":1230,"change":1832,"percent_change":1265,"volume":1078,"transactions":9,"vwap":1230},"2025-05-14",{"date":2278,"open":1417,"high":2008,"low":1399,"close":1412,"change":588,"percent_change":1886,"volume":687,"transactions":9,"vwap":1412},"2025-05-13",{"date":2280,"open":1315,"high":2008,"low":1208,"close":2281,"change":357,"percent_change":2282,"volume":1419,"transactions":9,"vwap":2281},"2025-05-12",15.41,-1.91,{"date":2284,"open":1298,"high":1298,"low":2285,"close":2272,"change":809,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2272},"2025-05-09",15.59,-0.95,59900,{"date":2289,"open":1274,"high":1274,"low":1186,"close":2290,"change":336,"percent_change":622,"volume":2291,"transactions":9,"vwap":2290},"2025-05-08",15.86,26600,{"date":2293,"open":2294,"high":1286,"low":2294,"close":1286,"change":152,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1286},"2025-05-07",15.47,2.25,8900,{"date":2298,"open":1372,"high":1416,"low":1372,"close":1394,"change":412,"percent_change":1061,"volume":2195,"transactions":9,"vwap":1394},"2025-05-06",{"date":2300,"open":1417,"high":2301,"low":2302,"close":1399,"change":222,"percent_change":2303,"volume":1413,"transactions":9,"vwap":1399},"2025-05-05",15.82,15.38,-1.71,{"date":2305,"open":1308,"high":1441,"low":2213,"close":1417,"change":997,"percent_change":891,"volume":860,"transactions":9,"vwap":1417},"2025-05-02",{"date":2307,"open":1176,"high":1308,"low":1230,"close":2308,"change":2309,"percent_change":2310,"volume":886,"transactions":9,"vwap":2308},"2025-05-01",15.37,0.27,1.79,{"date":2312,"open":1385,"high":2294,"low":1232,"close":1188,"change":2223,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1188},"2025-04-30",-2.96,17000,{"date":2316,"open":2232,"high":1314,"low":2232,"close":1394,"change":2080,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1394},"2025-04-29",7.91,42400,{"date":2320,"open":2222,"high":2240,"low":2118,"close":1058,"change":1310,"percent_change":794,"volume":2321,"transactions":9,"vwap":1058},"2025-04-28",9000,{"date":2323,"open":1114,"high":1134,"low":1114,"close":1133,"change":1061,"percent_change":1062,"volume":2291,"transactions":9,"vwap":1133},"2025-04-25",{"date":2325,"open":1075,"high":2250,"low":1075,"close":2326,"change":2327,"percent_change":2328,"volume":2209,"transactions":9,"vwap":2326},"2025-04-24",13.85,0.43,3.2,{"date":2330,"open":2326,"high":2326,"low":2331,"close":1259,"change":2142,"percent_change":2332,"volume":1204,"transactions":9,"vwap":1259},"2025-04-23",13.41,-1.18,{"date":179,"open":1090,"high":2266,"low":2334,"close":2117,"change":2309,"percent_change":2335,"volume":811,"transactions":9,"vwap":2117},13.16,2.03]