[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAMB":3,"homepage-market-summary":27,"stock-historical-GAMB":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GAMB","2026-07-22",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Gambling.com Group Limited Ordinary Shares","Nasdaq",null,"Common Stock",false,{"close":13,"open":14,"high":15,"low":16,"prev_close":14,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},1.84,1.85,1.9,1.835,-0.01,-0.54,272916.915494,1424,1.8722,8.49,1.73,750868.2121251156,1.6,1254,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":36,"sparkline":88,"date":38},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"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",[97,102,107,111,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":36},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":17,"price":110,"is_up":11},"Healthcare","XLV",166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":65,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},17.14,639786,233521774.212898,-88.49,"2025-02-06",[179,180,190,200,209,215,224,231,238,245,250,254,263,270,276,283,289,294,301,309,316,321,330,337,342,349,357,365,372,380,385,392,399,405,411,414,419,424,429,435,440,447,452,457,462,466,474,481,489,498,507,516,524,532,539,544,551,559,565,571,579,586,593,599,606,612,618,622,627,632,638,644,650,655,662,667,671,678,683,687,691,699,704,709,716,721,726,730,736,743,749,757,763,767,774,781,787,791,797,804,809,816,821,827,832,837,843,849,854,859,862,870,877,882,887,894,901,906,911,918,925,931,939,947,953,960,965,971,976,981,988,995,1002,1010,1017,1026,1032,1039,1044,1051,1057,1063,1068,1074,1079,1087,1092,1097,1104,1111,1117,1123,1130,1135,1142,1147,1152,1156,1160,1165,1171,1177,1182,1188,1192,1198,1205,1209,1213,1220,1225,1231,1238,1243,1252,1258,1263,1268,1274,1281,1287,1295,1301,1309,1316,1323,1330,1335,1340,1346,1352,1358,1363,1369,1375,1382,1388,1393,1400,1407,1414,1421,1426,1432,1438,1446,1452,1458,1465,1471,1477,1484,1492,1497,1501,1507,1511,1517,1522,1528,1534,1539,1544,1550,1557,1562,1570,1577,1581,1584,1589,1595,1600,1607,1614,1623,1629,1638,1645,1652,1660,1667,1672,1678,1685,1692,1699,1706,1713,1720,1727,1733,1740,1747,1754,1760,1767,1775,1781,1788,1795,1801,1807,1815,1821,1827,1833,1840,1848,1854,1859,1865,1873,1879,1885,1889,1891,1898,1906,1912,1918,1923,1927,1933,1938,1944,1949,1953,1957,1962,1967,1971,1976,1982,1990,1997,2004,2011,2019,2026,2032,2040,2048,2055,2061,2067,2073,2079,2086,2093,2099,2103,2108,2112,2118,2124,2128,2131,2135,2141,2146,2151,2159,2164,2169,2174,2180,2185,2192,2197,2206,2212,2219,2226,2233,2237,2245,2251,2256,2261,2264,2269,2275,2281,2285,2292,2299,2306,2313,2318,2324,2329,2337,2342,2348,2354,2362,2370,2377,2382,2389,2396,2405,2413,2420],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":182,"high":183,"low":184,"close":14,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-07-21",1.82,1.865,1.79,0.04,2.21,238408.266489,2030,1.8261,{"date":191,"open":192,"high":182,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-07-20",1.8,1.77,1.81,0.01,0.56,264389.869981,2136,1.803,{"date":201,"open":193,"high":202,"low":203,"close":192,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-07-17",1.855,1.75,0.03,1.69,336459.160934,2033,1.7907,{"date":210,"open":211,"high":211,"low":23,"close":193,"change":212,"percent_change":213,"volume":214,"transactions":9,"vwap":193},"2026-07-16",1.92,-0.16,-8.29,771200,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":9,"vwap":220},"2026-07-15",1.88,1.97,1.86,1.93,0.07,3.76,490900,{"date":225,"open":15,"high":226,"low":227,"close":219,"change":228,"percent_change":229,"volume":230,"transactions":9,"vwap":219},"2026-07-14",1.91,1.851,-0.03,-1.59,489500,{"date":232,"open":220,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":9,"vwap":234},"2026-07-13",2.015,1.89,-0.04,-2.07,468500,{"date":239,"open":240,"high":241,"low":234,"close":220,"change":242,"percent_change":243,"volume":244,"transactions":9,"vwap":220},"2026-07-10",1.95,1.975,-0.02,-1.03,262600,{"date":246,"open":218,"high":247,"low":220,"close":240,"change":242,"percent_change":248,"volume":249,"transactions":9,"vwap":240},"2026-07-09",1.98,-1.02,202700,{"date":251,"open":211,"high":247,"low":234,"close":218,"change":204,"percent_change":252,"volume":253,"transactions":9,"vwap":218},"2026-07-08",1.55,379300,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":9,"vwap":259},"2026-07-07",2,2.05,1.925,1.94,-0.06,-3,450800,{"date":264,"open":265,"high":266,"low":267,"close":256,"change":268,"percent_change":268,"volume":269,"transactions":9,"vwap":256},"2026-07-06",2.02,2.03,1.96,0,385600,{"date":271,"open":272,"high":273,"low":256,"close":256,"change":260,"percent_change":274,"volume":275,"transactions":9,"vwap":256},"2026-07-02",2.06,2.155,-2.91,444100,{"date":277,"open":226,"high":278,"low":279,"close":272,"change":280,"percent_change":281,"volume":282,"transactions":9,"vwap":272},"2026-07-01",2.085,1.905,0.16,8.42,482800,{"date":284,"open":285,"high":285,"low":234,"close":15,"change":286,"percent_change":287,"volume":288,"transactions":9,"vwap":15},"2026-06-30",2.14,-0.23,-10.8,1185200,{"date":290,"open":285,"high":291,"low":292,"close":292,"change":268,"percent_change":268,"volume":293,"transactions":9,"vwap":292},"2026-06-29",2.2,2.13,533500,{"date":295,"open":296,"high":297,"low":298,"close":292,"change":228,"percent_change":299,"volume":300,"transactions":9,"vwap":292},"2026-06-26",2.15,2.25,2.115,-1.39,3076700,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":228,"percent_change":307,"volume":308,"transactions":9,"vwap":306},"2026-06-25",2.19,2.24,2.135,2.16,-1.37,566400,{"date":310,"open":311,"high":312,"low":313,"close":303,"change":235,"percent_change":314,"volume":315,"transactions":9,"vwap":303},"2026-06-24",2.23,2.285,2.17,-1.79,436800,{"date":317,"open":311,"high":318,"low":311,"close":311,"change":228,"percent_change":319,"volume":320,"transactions":9,"vwap":311},"2026-06-23",2.3,-1.33,460600,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":9,"vwap":326},"2026-06-22",2.33,2.356,2.22,2.26,-0.1,-4.24,572600,{"date":331,"open":332,"high":333,"low":318,"close":334,"change":204,"percent_change":335,"volume":336,"transactions":9,"vwap":334},"2026-06-18",2.32,2.395,2.36,1.29,741600,{"date":338,"open":334,"high":339,"low":332,"close":323,"change":228,"percent_change":340,"volume":341,"transactions":9,"vwap":323},"2026-06-17",2.426,-1.27,761800,{"date":343,"open":344,"high":344,"low":345,"close":334,"change":346,"percent_change":347,"volume":348,"transactions":9,"vwap":334},"2026-06-16",2.44,2.28,-0.07,-2.88,911100,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":195,"percent_change":355,"volume":356,"transactions":9,"vwap":354},"2026-06-15",2.42,2.48,2.37,2.43,0.41,708900,{"date":358,"open":359,"high":360,"low":361,"close":351,"change":362,"percent_change":363,"volume":364,"transactions":9,"vwap":351},"2026-06-12",2.57,2.59,2.385,-0.17,-6.56,864300,{"date":366,"open":344,"high":367,"low":368,"close":360,"change":369,"percent_change":370,"volume":371,"transactions":9,"vwap":360},"2026-06-11",2.6,2.41,0.14,5.71,739200,{"date":373,"open":354,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":9,"vwap":376},"2026-06-10",2.535,2.4,2.45,0.02,0.82,612000,{"date":381,"open":351,"high":382,"low":383,"close":354,"change":195,"percent_change":355,"volume":384,"transactions":9,"vwap":354},"2026-06-09",2.52,2.401,866400,{"date":386,"open":353,"high":387,"low":388,"close":351,"change":389,"percent_change":390,"volume":391,"transactions":9,"vwap":351},"2026-06-08",2.5,2.345,0.05,2.11,775500,{"date":393,"open":394,"high":395,"low":396,"close":353,"change":228,"percent_change":397,"volume":398,"transactions":9,"vwap":353},"2026-06-05",2.39,2.415,2.271,-1.25,390900,{"date":400,"open":401,"high":395,"low":326,"close":375,"change":402,"percent_change":403,"volume":404,"transactions":9,"vwap":375},"2026-06-04",2.29,0.15,6.67,527500,{"date":406,"open":407,"high":334,"low":297,"close":297,"change":408,"percent_change":409,"volume":410,"transactions":9,"vwap":297},"2026-06-03",2.35,-0.14,-5.86,695700,{"date":412,"open":394,"high":395,"low":332,"close":394,"change":268,"percent_change":268,"volume":413,"transactions":9,"vwap":394},"2026-06-02",597000,{"date":415,"open":375,"high":344,"low":416,"close":394,"change":195,"percent_change":417,"volume":418,"transactions":9,"vwap":394},"2026-06-01",2.328,0.42,644500,{"date":420,"open":354,"high":376,"low":421,"close":421,"change":346,"percent_change":422,"volume":423,"transactions":9,"vwap":421},"2026-05-29",2.38,-2.86,333000,{"date":425,"open":375,"high":426,"low":353,"close":376,"change":389,"percent_change":427,"volume":428,"transactions":9,"vwap":376},"2026-05-28",2.465,2.08,371700,{"date":430,"open":368,"high":431,"low":432,"close":375,"change":17,"percent_change":433,"volume":434,"transactions":9,"vwap":375},"2026-05-27",2.475,2.371,-0.41,517100,{"date":436,"open":351,"high":437,"low":438,"close":368,"change":17,"percent_change":433,"volume":439,"transactions":9,"vwap":368},"2026-05-26",2.448,2.34,883500,{"date":441,"open":442,"high":443,"low":375,"close":351,"change":444,"percent_change":445,"volume":446,"transactions":9,"vwap":351},"2026-05-22",2.47,2.51,-0.05,-2.02,602700,{"date":448,"open":376,"high":449,"low":450,"close":442,"change":195,"percent_change":355,"volume":451,"transactions":9,"vwap":442},"2026-05-21",2.49,2.375,702500,{"date":453,"open":323,"high":431,"low":401,"close":454,"change":369,"percent_change":455,"volume":456,"transactions":9,"vwap":454},"2026-05-20",2.46,6.03,887100,{"date":458,"open":438,"high":351,"low":459,"close":332,"change":242,"percent_change":460,"volume":461,"transactions":9,"vwap":332},"2026-05-19",2.282,-0.85,1195200,{"date":463,"open":375,"high":375,"low":311,"close":438,"change":260,"percent_change":464,"volume":465,"transactions":9,"vwap":438},"2026-05-18",-2.5,2276300,{"date":467,"open":468,"high":469,"low":470,"close":375,"change":471,"percent_change":472,"volume":473,"transactions":9,"vwap":375},"2026-05-15",2.845,2.852,2.305,-1.74,-42.03,6553600,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":377,"percent_change":51,"volume":480,"transactions":9,"vwap":479},"2026-05-14",4.12,4.18,3.931,4.14,1855900,{"date":482,"open":483,"high":484,"low":485,"close":476,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":476},"2026-05-13",4.19,4.23,3.96,-0.13,-3.06,612700,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":494},"2026-05-12",4.32,4.58,4.24,4.25,-0.11,-2.52,1182200,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":9,"vwap":503},"2026-05-11",5.24,5.5,4.31,4.36,-0.15,-3.33,8787500,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":9,"vwap":512},"2026-05-08",4.4,4.545,4.281,4.51,0.09,2.04,725500,{"date":517,"open":479,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":520},"2026-05-07",4.485,4.127,4.42,0.3,7.28,709500,{"date":525,"open":526,"high":527,"low":528,"close":476,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":476},"2026-05-06",4.02,4.155,4,0.11,2.74,259400,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":195,"percent_change":119,"volume":538,"transactions":9,"vwap":537},"2026-05-05",4.03,4.06,3.91,4.01,266900,{"date":540,"open":537,"high":541,"low":485,"close":528,"change":228,"percent_change":542,"volume":543,"transactions":9,"vwap":528},"2026-05-04",4.058,-0.74,402900,{"date":545,"open":546,"high":547,"low":546,"close":534,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":534},"2026-05-01",3.88,4.055,0.18,4.68,450000,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":105,"percent_change":557,"volume":558,"transactions":9,"vwap":556},"2026-04-30",3.79,3.86,3.73,3.85,1.58,274900,{"date":560,"open":536,"high":536,"low":561,"close":553,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":553},"2026-04-29",3.78,-0.12,-3.07,217700,{"date":566,"open":553,"high":567,"low":553,"close":536,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":536},"2026-04-28",3.92,0.1,2.62,305300,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":402,"percent_change":577,"volume":578,"transactions":9,"vwap":576},"2026-04-27",3.65,3.82,3.62,3.81,4.1,495200,{"date":580,"open":581,"high":582,"low":583,"close":581,"change":204,"percent_change":584,"volume":585,"transactions":9,"vwap":581},"2026-04-24",3.66,3.67,3.52,0.83,734000,{"date":587,"open":222,"high":588,"low":589,"close":590,"change":327,"percent_change":591,"volume":592,"transactions":9,"vwap":590},"2026-04-23",3.765,3.51,3.63,-2.68,557500,{"date":594,"open":595,"high":576,"low":596,"close":555,"change":377,"percent_change":597,"volume":598,"transactions":9,"vwap":555},"2026-04-22",3.74,3.675,0.54,481500,{"date":600,"open":222,"high":601,"low":602,"close":603,"change":235,"percent_change":604,"volume":605,"transactions":9,"vwap":603},"2026-04-21",3.869,3.665,3.71,-1.07,451900,{"date":607,"open":608,"high":588,"low":609,"close":610,"change":221,"percent_change":15,"volume":611,"transactions":9,"vwap":610},"2026-04-20",3.68,3.625,3.75,434500,{"date":613,"open":555,"high":614,"low":615,"close":608,"change":195,"percent_change":616,"volume":617,"transactions":9,"vwap":608},"2026-04-17",3.775,3.645,0.27,752700,{"date":619,"open":574,"high":554,"low":615,"close":582,"change":408,"percent_change":620,"volume":621,"transactions":9,"vwap":582},"2026-04-16",-3.67,455500,{"date":623,"open":624,"high":625,"low":624,"close":576,"change":369,"percent_change":576,"volume":626,"transactions":9,"vwap":576},"2026-04-15",3.7,3.825,419100,{"date":628,"open":629,"high":630,"low":581,"close":582,"change":195,"percent_change":616,"volume":631,"transactions":9,"vwap":582},"2026-04-14",3.69,3.735,633300,{"date":633,"open":634,"high":555,"low":635,"close":581,"change":389,"percent_change":636,"volume":637,"transactions":9,"vwap":581},"2026-04-13",3.6,3.58,1.39,678800,{"date":639,"open":582,"high":603,"low":640,"close":641,"change":260,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-04-10",3.595,3.61,-1.63,424500,{"date":645,"open":582,"high":646,"low":647,"close":582,"change":228,"percent_change":648,"volume":649,"transactions":9,"vwap":582},"2026-04-09",3.705,3.575,-0.81,569500,{"date":651,"open":546,"high":652,"low":596,"close":624,"change":346,"percent_change":653,"volume":654,"transactions":9,"vwap":624},"2026-04-08",3.9,-1.86,363400,{"date":656,"open":657,"high":658,"low":608,"close":659,"change":260,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-04-07",3.8,3.83,3.77,-1.57,394500,{"date":663,"open":576,"high":664,"low":222,"close":658,"change":377,"percent_change":665,"volume":666,"transactions":9,"vwap":658},"2026-04-06",3.89,0.52,359800,{"date":668,"open":582,"high":669,"low":590,"close":576,"change":513,"percent_change":351,"volume":670,"transactions":9,"vwap":576},"2026-04-02",3.84,465900,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":212,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-04-01",3.87,3.885,3.72,-4.12,683100,{"date":679,"open":595,"high":680,"low":595,"close":546,"change":280,"percent_change":681,"volume":682,"transactions":9,"vwap":546},"2026-03-31",3.94,4.3,457000,{"date":684,"open":685,"high":561,"low":685,"close":675,"change":377,"percent_change":597,"volume":686,"transactions":9,"vwap":675},"2026-03-30",3.652,642700,{"date":688,"open":664,"high":536,"low":624,"close":624,"change":286,"percent_change":689,"volume":690,"transactions":9,"vwap":624},"2026-03-27",-5.85,1046800,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":260,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-03-26",3.95,4.045,3.895,3.93,-1.5,426800,{"date":700,"open":485,"high":534,"low":674,"close":701,"change":105,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-03-25",3.99,1.53,386200,{"date":705,"open":706,"high":706,"low":576,"close":696,"change":504,"percent_change":707,"volume":708,"transactions":9,"vwap":696},"2026-03-24",4.07,-3.68,886900,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":548,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-03-23",3.97,4.185,4.08,4.62,662100,{"date":717,"open":701,"high":701,"low":546,"close":652,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":652},"2026-03-20",-0.08,-2.01,650400,{"date":722,"open":554,"high":694,"low":556,"close":723,"change":568,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-03-19",3.98,2.58,935300,{"date":727,"open":576,"high":680,"low":659,"close":546,"change":389,"percent_change":728,"volume":729,"transactions":9,"vwap":546},"2026-03-18",1.31,543900,{"date":731,"open":693,"high":732,"low":733,"close":658,"change":562,"percent_change":734,"volume":735,"transactions":9,"vwap":658},"2026-03-17",4.125,3.795,-3.04,1075800,{"date":737,"open":738,"high":738,"low":739,"close":693,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":693},"2026-03-16",4.27,3.915,-0.26,-6.18,934900,{"date":744,"open":745,"high":491,"low":577,"close":746,"change":408,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-03-13",4.29,4.21,-3.22,1227100,{"date":750,"open":537,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-03-12",4.551,3.985,4.35,0.21,5.07,1218300,{"date":758,"open":759,"high":760,"low":761,"close":479,"change":204,"percent_change":35,"volume":762,"transactions":9,"vwap":479},"2026-03-11",4.11,4.2,4.065,465700,{"date":764,"open":765,"high":738,"low":713,"close":759,"change":486,"percent_change":563,"volume":766,"transactions":9,"vwap":759},"2026-03-10",4.26,413000,{"date":768,"open":769,"high":770,"low":771,"close":493,"change":195,"percent_change":772,"volume":773,"transactions":9,"vwap":493},"2026-03-09",4.17,4.305,4.035,0.24,491100,{"date":775,"open":776,"high":777,"low":778,"close":484,"change":212,"percent_change":779,"volume":780,"transactions":9,"vwap":484},"2026-03-06",4.34,4.365,4.145,-3.64,334300,{"date":782,"open":491,"high":783,"low":491,"close":784,"change":221,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-03-05",4.53,4.39,1.62,566000,{"date":788,"open":509,"high":520,"low":765,"close":491,"change":444,"percent_change":789,"volume":790,"transactions":9,"vwap":491},"2026-03-04",-1.14,348800,{"date":792,"open":494,"high":793,"low":794,"close":795,"change":17,"percent_change":286,"volume":796,"transactions":9,"vwap":795},"2026-03-03",4.47,4.205,4.37,1019000,{"date":798,"open":745,"high":799,"low":800,"close":801,"change":377,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-03-02",4.46,4.255,4.38,0.46,518300,{"date":805,"open":745,"high":806,"low":745,"close":503,"change":204,"percent_change":807,"volume":808,"transactions":9,"vwap":503},"2026-02-27",4.44,0.69,545000,{"date":810,"open":483,"high":811,"low":812,"close":813,"change":529,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-02-26",4.385,4.175,4.33,2.61,420100,{"date":817,"open":818,"high":484,"low":819,"close":818,"change":195,"percent_change":772,"volume":820,"transactions":9,"vwap":818},"2026-02-25",4.22,4.115,342600,{"date":822,"open":577,"high":823,"low":824,"close":746,"change":513,"percent_change":825,"volume":826,"transactions":9,"vwap":746},"2026-02-24",4.245,4.09,2.18,417900,{"date":828,"open":491,"high":491,"low":829,"close":476,"change":830,"percent_change":831,"volume":626,"transactions":9,"vwap":476},"2026-02-23",4.105,-0.21,-4.85,{"date":833,"open":746,"high":834,"low":483,"close":813,"change":513,"percent_change":835,"volume":836,"transactions":9,"vwap":813},"2026-02-20",4.375,2.12,383700,{"date":838,"open":746,"high":839,"low":840,"close":493,"change":228,"percent_change":841,"volume":842,"transactions":9,"vwap":493},"2026-02-19",4.275,4.182,-0.7,311400,{"date":844,"open":769,"high":845,"low":846,"close":738,"change":529,"percent_change":847,"volume":848,"transactions":9,"vwap":738},"2026-02-18",4.315,4.074,2.64,335500,{"date":850,"open":493,"high":765,"low":819,"close":851,"change":718,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-02-17",4.16,-1.89,598100,{"date":855,"open":494,"high":776,"low":856,"close":493,"change":242,"percent_change":857,"volume":858,"transactions":9,"vwap":493},"2026-02-13",4.165,-0.47,368500,{"date":860,"open":801,"high":801,"low":527,"close":765,"change":495,"percent_change":496,"volume":861,"transactions":9,"vwap":765},"2026-02-12",659500,{"date":863,"open":864,"high":865,"low":866,"close":795,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":795},"2026-02-11",4.64,4.675,4.335,-0.27,-5.82,433900,{"date":871,"open":872,"high":873,"low":874,"close":864,"change":369,"percent_change":875,"volume":876,"transactions":9,"vwap":864},"2026-02-10",4.5,4.74,4.45,3.11,401700,{"date":878,"open":806,"high":879,"low":494,"close":872,"change":880,"percent_change":194,"volume":881,"transactions":9,"vwap":872},"2026-02-09",4.52,0.08,478100,{"date":883,"open":492,"high":884,"low":866,"close":520,"change":504,"percent_change":885,"volume":886,"transactions":9,"vwap":520},"2026-02-06",4.665,-3.28,949100,{"date":888,"open":889,"high":890,"low":845,"close":891,"change":212,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-02-05",4.7,4.75,4.57,-3.38,1700500,{"date":895,"open":891,"high":896,"low":897,"close":898,"change":402,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-02-04",4.76,4.535,4.73,3.28,859900,{"date":902,"open":714,"high":714,"low":903,"close":492,"change":235,"percent_change":904,"volume":905,"transactions":9,"vwap":492},"2026-02-03",4.425,-0.87,1036000,{"date":907,"open":890,"high":908,"low":891,"close":714,"change":504,"percent_change":909,"volume":910,"transactions":9,"vwap":714},"2026-02-02",4.79,-3.14,727100,{"date":912,"open":896,"high":913,"low":914,"close":915,"change":228,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-01-30",4.875,4.625,4.77,-0.62,555300,{"date":919,"open":915,"high":920,"low":921,"close":922,"change":185,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-01-29",4.82,4.684,4.8,0.84,296700,{"date":926,"open":927,"high":928,"low":898,"close":896,"change":718,"percent_change":929,"volume":930,"transactions":9,"vwap":896},"2026-01-28",4.86,4.908,-1.65,342200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":346,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-01-27",4.87,4.97,4.765,4.84,-1.43,343900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":260,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-01-26",4.94,4.98,4.851,4.91,-1.21,309600,{"date":948,"open":934,"high":949,"low":950,"close":934,"change":242,"percent_change":951,"volume":952,"transactions":9,"vwap":934},"2026-01-23",5.0050001,4.9,-0.4,283200,{"date":954,"open":955,"high":956,"low":950,"close":957,"change":958,"percent_change":454,"volume":959,"transactions":9,"vwap":957},"2026-01-22",4.92,5.01,4.99,0.12,432900,{"date":961,"open":941,"high":934,"low":962,"close":933,"change":228,"percent_change":963,"volume":964,"transactions":9,"vwap":933},"2026-01-21",4.78,-0.61,438300,{"date":966,"open":967,"high":968,"low":873,"close":950,"change":17,"percent_change":969,"volume":970,"transactions":9,"vwap":950},"2026-01-20",4.81,5.066,-0.2,565400,{"date":972,"open":942,"high":942,"low":973,"close":944,"change":346,"percent_change":974,"volume":975,"transactions":9,"vwap":944},"2026-01-16",4.852,-1.41,405700,{"date":977,"open":978,"high":978,"low":955,"close":942,"change":235,"percent_change":979,"volume":980,"transactions":9,"vwap":942},"2026-01-15",5.03,-0.8,377400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":242,"percent_change":951,"volume":987,"transactions":9,"vwap":986},"2026-01-14",5.04,5.06,4.95,5.02,527200,{"date":989,"open":990,"high":991,"low":992,"close":983,"change":495,"percent_change":993,"volume":994,"transactions":9,"vwap":983},"2026-01-13",5.15,5.176,5.015,-2.14,322700,{"date":996,"open":997,"high":998,"low":999,"close":990,"change":228,"percent_change":1000,"volume":1001,"transactions":9,"vwap":990},"2026-01-12",5.14,5.245,5.05,-0.58,430500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":495,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-01-09",5.28,5.381,5.072,5.18,-2.08,316100,{"date":1011,"open":500,"high":1012,"low":1013,"close":1014,"change":204,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-01-08",5.34,5.161,5.29,0.57,305800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-01-07",5.47,5.482,5.25,5.26,-0.24,-4.36,418300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":501,"change":221,"percent_change":335,"volume":1031,"transactions":9,"vwap":501},"2026-01-06",5.42,5.51,5.306,467900,{"date":1033,"open":1034,"high":1035,"low":1014,"close":1036,"change":369,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-01-05",5.3,5.565,5.43,2.65,450700,{"date":1040,"open":1041,"high":1041,"low":500,"close":1014,"change":362,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1014},"2026-01-02",5.49,-3.11,591500,{"date":1045,"open":1046,"high":1047,"low":1028,"close":1048,"change":204,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2025-12-31",5.45,5.585,5.46,0.55,636400,{"date":1052,"open":1021,"high":1053,"low":1054,"close":1036,"change":548,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1036},"2025-12-30",5.53,5.215,3.43,669600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1021,"change":377,"percent_change":144,"volume":1062,"transactions":9,"vwap":1021},"2025-12-29",5.23,5.276,5.16,333700,{"date":1064,"open":1022,"high":1065,"low":990,"close":1059,"change":242,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1059},"2025-12-26",5.288,-0.38,920200,{"date":1069,"open":1034,"high":1070,"low":1071,"close":1021,"change":260,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1021},"2025-12-24",5.315,5.155,-1.13,434400,{"date":1075,"open":1061,"high":1076,"low":1061,"close":1077,"change":568,"percent_change":211,"volume":1078,"transactions":9,"vwap":1077},"2025-12-23",5.38,5.31,700300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":389,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2025-12-22",5.17,5.345,5.12,5.21,0.97,938700,{"date":1088,"open":1022,"high":1089,"low":997,"close":1061,"change":408,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1061},"2025-12-19",5.325,-2.64,1086000,{"date":1093,"open":1041,"high":1094,"low":1004,"close":1034,"change":486,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1034},"2025-12-18",5.52,-2.39,419200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1036,"change":562,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1036},"2025-12-17",5.57,5.67,5.395,-2.16,768100,{"date":1105,"open":1106,"high":1107,"low":1048,"close":1108,"change":221,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2025-12-16",5.48,5.62,5.55,1.28,530000,{"date":1112,"open":1113,"high":1114,"low":1106,"close":1106,"change":408,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1106},"2025-12-15",5.675,5.68,-2.49,576200,{"date":1118,"open":1119,"high":1120,"low":1107,"close":1107,"change":408,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1107},"2025-12-12",5.76,5.85,-2.43,575500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1119,"change":185,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1119},"2025-12-11",5.73,5.83,5.661,0.7,443300,{"date":1131,"open":1108,"high":1132,"low":501,"close":1133,"change":369,"percent_change":443,"volume":1134,"transactions":9,"vwap":1133},"2025-12-10",5.77,5.72,577000,{"date":1136,"open":1106,"high":1137,"low":1138,"close":1139,"change":513,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2025-12-09",5.6,5.445,5.58,1.64,408200,{"date":1143,"open":1077,"high":1053,"low":1144,"close":1041,"change":1145,"percent_change":635,"volume":1146,"transactions":9,"vwap":1041},"2025-12-08",5.295,0.19,589000,{"date":1148,"open":1149,"high":1053,"low":1034,"close":1034,"change":346,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1034},"2025-12-05",5.37,-1.3,302700,{"date":1153,"open":1041,"high":1154,"low":1021,"close":1149,"change":495,"percent_change":719,"volume":1155,"transactions":9,"vwap":1149},"2025-12-04",5.545,682600,{"date":1157,"open":1036,"high":501,"low":1158,"close":1106,"change":204,"percent_change":1049,"volume":1159,"transactions":9,"vwap":1106},"2025-12-03",5.27,614700,{"date":1161,"open":1137,"high":1137,"low":1162,"close":1046,"change":486,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1046},"2025-12-02",5.4,-2.33,443500,{"date":1166,"open":1167,"high":1168,"low":1094,"close":1139,"change":1169,"percent_change":229,"volume":1170,"transactions":9,"vwap":1139},"2025-12-01",5.63,5.748,-0.09,685300,{"date":1172,"open":1036,"high":1173,"low":1036,"close":1100,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1100},"2025-11-28",5.685,0.28,5.19,660300,{"date":1178,"open":990,"high":1101,"low":755,"close":1179,"change":1180,"percent_change":755,"volume":1181,"transactions":9,"vwap":1179},"2025-11-26",5.39,0.26,683900,{"date":1183,"open":1184,"high":997,"low":950,"close":1185,"change":402,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2025-11-25",5,5.13,3.01,840300,{"date":1189,"open":934,"high":755,"low":950,"close":942,"change":195,"percent_change":1190,"volume":1191,"transactions":9,"vwap":942},"2025-11-24",0.2,727700,{"date":1193,"open":94,"high":1194,"low":864,"close":934,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":934},"2025-11-21",5.075,0.31,6.65,1093800,{"date":1199,"open":920,"high":1200,"low":1201,"close":1202,"change":486,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2025-11-20",4.881,4.6,4.66,-2.71,1107900,{"date":1206,"open":950,"high":950,"low":714,"close":908,"change":260,"percent_change":1207,"volume":1208,"transactions":9,"vwap":908},"2025-11-19",-1.24,1214200,{"date":1210,"open":967,"high":942,"low":864,"close":1211,"change":377,"percent_change":355,"volume":1212,"transactions":9,"vwap":1211},"2025-11-18",4.85,1112400,{"date":1214,"open":1215,"high":1059,"low":1216,"close":1217,"change":433,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2025-11-17",5.205,4.705,4.83,-7.82,1673400,{"date":1221,"open":1222,"high":1070,"low":908,"close":500,"change":17,"percent_change":1223,"volume":1224,"transactions":9,"vwap":500},"2025-11-14",4.89,-0.19,2516300,{"date":1226,"open":500,"high":1012,"low":1227,"close":1021,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1021},"2025-11-13",4.808,-1.58,-23.13,6671800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":17,"percent_change":504,"volume":1237,"transactions":9,"vwap":1236},"2025-11-12",6.91,6.99,6.76,6.83,1065600,{"date":1239,"open":1233,"high":1240,"low":1236,"close":1241,"change":235,"percent_change":1000,"volume":1242,"transactions":9,"vwap":1241},"2025-11-11",7.02,6.84,734500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2025-11-10",6.73,6.98,6.71,6.88,0.23,3.46,925500,{"date":1253,"open":1196,"high":1254,"low":1255,"close":1196,"change":228,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1196},"2025-11-07",6.68,6.465,-0.45,633200,{"date":1259,"open":1234,"high":1260,"low":1196,"close":1254,"change":1261,"percent_change":1262,"volume":1146,"transactions":9,"vwap":1254},"2025-11-06",7.035,-0.31,-4.43,{"date":1264,"open":1265,"high":1240,"low":1266,"close":1234,"change":369,"percent_change":514,"volume":1267,"transactions":9,"vwap":1234},"2025-11-05",6.85,6.79,721400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1265,"change":486,"percent_change":653,"volume":1273,"transactions":9,"vwap":1265},"2025-11-04",6.86,6.93,6.82,586600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1246,"change":504,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1246},"2025-11-03",7.13,7.14,6.9,-2.1,616700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1276,"change":377,"percent_change":1174,"volume":1286,"transactions":9,"vwap":1276},"2025-10-31",7.1,7.2,7.03,751500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":486,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2025-10-30",7.16,7.21,7.063,7.11,-1.8,608900,{"date":1296,"open":1297,"high":1297,"low":1290,"close":1298,"change":1023,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2025-10-29",7.45,7.24,-3.21,721300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":969,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2025-10-28",7.67,7.68,7.42,7.48,-2.6,695600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1304,"change":958,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1304},"2025-10-27",7.66,7.84,7.585,1.59,881200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":495,"percent_change":937,"volume":1322,"transactions":9,"vwap":1321},"2025-10-24",7.69,7.76,7.55,7.56,540400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1303,"change":195,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1303},"2025-10-23",7.65,7.75,7.59,0.13,343400,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1311,"change":958,"percent_change":1314,"volume":1334,"transactions":9,"vwap":1311},"2025-10-22",7.51,7.9,722600,{"date":1336,"open":1318,"high":1337,"low":1332,"close":1338,"change":212,"percent_change":1008,"volume":1339,"transactions":9,"vwap":1338},"2025-10-21",7.83,7.54,635400,{"date":1341,"open":1304,"high":1342,"low":1321,"close":1343,"change":568,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2025-10-20",7.79,7.7,1.32,595200,{"date":1347,"open":1311,"high":1326,"low":1348,"close":1349,"change":486,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2025-10-17",7.502,7.6,-1.68,1251100,{"date":1353,"open":1333,"high":1333,"low":1354,"close":1355,"change":389,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2025-10-16",7.63,7.73,0.65,914200,{"date":1359,"open":1333,"high":1360,"low":1354,"close":1304,"change":212,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1304},"2025-10-15",7.95,-2.04,485000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1312,"change":1180,"percent_change":1055,"volume":1368,"transactions":9,"vwap":1312},"2025-10-14",7.5,7.85,7.36,723200,{"date":1370,"open":1327,"high":1311,"low":1371,"close":1372,"change":105,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-10-13",7.505,7.58,0.8,748700,{"date":1376,"open":1333,"high":1377,"low":1332,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2025-10-10",7.99,7.52,-0.34,-4.33,962400,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":486,"percent_change":642,"volume":1387,"transactions":9,"vwap":1386},"2025-10-09",8.062,7.77,7.86,841200,{"date":1389,"open":1377,"high":1390,"low":1391,"close":1377,"change":880,"percent_change":100,"volume":1392,"transactions":9,"vwap":1377},"2025-10-08",8.1,7.89,598700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1397,"change":867,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-10-07",8.2,8.264,7.91,-3.3,729600,{"date":1401,"open":1402,"high":22,"low":1403,"close":1404,"change":486,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-10-06",8.41,8.085,8.18,-1.56,1008500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":548,"percent_change":186,"volume":1413,"transactions":9,"vwap":1412},"2025-10-03",8.16,8.355,8.133,8.31,483000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":105,"percent_change":156,"volume":1420,"transactions":9,"vwap":1419},"2025-10-02",8.136,8.216,8.06,8.13,623200,{"date":1422,"open":1404,"high":1412,"low":1418,"close":1423,"change":495,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-10-01",8.07,-1.34,611000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1404,"change":362,"percent_change":1361,"volume":1431,"transactions":9,"vwap":1404},"2025-09-30",8.32,8.322,8.09,448300,{"date":1433,"open":1434,"high":1435,"low":1390,"close":1436,"change":548,"percent_change":291,"volume":1437,"transactions":9,"vwap":1436},"2025-09-29",8.23,8.416,8.35,507200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":568,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-09-26",8.08,8.195,8.065,8.17,1.24,388600,{"date":1447,"open":1395,"high":1448,"low":1449,"close":1423,"change":1450,"percent_change":261,"volume":1451,"transactions":9,"vwap":1423},"2025-09-25",8.259,8.03,-0.25,517800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1428,"change":195,"percent_change":958,"volume":1457,"transactions":9,"vwap":1428},"2025-09-24",8.37,8.462,8.27,365900,{"date":1459,"open":1460,"high":1461,"low":1412,"close":1412,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1412},"2025-09-23",8.54,8.59,-0.18,-2.12,559900,{"date":1466,"open":1467,"high":1468,"low":1395,"close":22,"change":1249,"percent_change":1469,"volume":1470,"transactions":9,"vwap":22},"2025-09-22",8.26,8.535,2.78,710600,{"date":1472,"open":1436,"high":1473,"low":1474,"close":1467,"change":444,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1467},"2025-09-19",8.46,8.245,-0.6,729700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1412,"change":1180,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1412},"2025-09-18",8.14,8.33,8.112,3.23,480800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":204,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-09-17",8.02,8.235,7.97,8.05,0.37,574800,{"date":1493,"open":1489,"high":1440,"low":1494,"close":1486,"change":228,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1486},"2025-09-16",7.94,-0.37,618300,{"date":1498,"open":1430,"high":1499,"low":1449,"close":1489,"change":17,"percent_change":562,"volume":1500,"transactions":9,"vwap":1489},"2025-09-15",8.168,678100,{"date":1502,"open":1390,"high":1503,"low":1504,"close":1418,"change":718,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1418},"2025-09-12",8.115,7.98,-0.98,519400,{"date":1508,"open":1509,"high":1409,"low":1509,"close":1479,"change":1145,"percent_change":394,"volume":1510,"transactions":9,"vwap":1479},"2025-09-11",7.96,620100,{"date":1512,"open":1419,"high":1513,"low":1514,"close":1360,"change":1462,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1360},"2025-09-10",8.182,7.93,-2.21,724100,{"date":1518,"open":1409,"high":1519,"low":1423,"close":1419,"change":1169,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1419},"2025-09-09",8.208,-1.09,521100,{"date":1523,"open":1456,"high":1480,"low":1524,"close":1525,"change":235,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-09-08",8.11,8.22,-0.48,451000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1467,"change":185,"percent_change":51,"volume":1533,"transactions":9,"vwap":1467},"2025-09-05",8.21,8.34,8.035,714300,{"date":1535,"open":1536,"high":1473,"low":1524,"close":1525,"change":718,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1525},"2025-09-04",8.3,-0.96,884200,{"date":1540,"open":1436,"high":1541,"low":1434,"close":1536,"change":346,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1536},"2025-09-03",8.445,-0.84,653100,{"date":1545,"open":1546,"high":1547,"low":1467,"close":1454,"change":1548,"percent_change":676,"volume":1549,"transactions":9,"vwap":1454},"2025-09-02",8.58,8.64,-0.36,832900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":402,"percent_change":203,"volume":1556,"transactions":9,"vwap":1555},"2025-08-29",8.55,8.785,8.52,8.73,595900,{"date":1558,"open":1559,"high":1555,"low":1560,"close":1546,"change":377,"percent_change":1249,"volume":1561,"transactions":9,"vwap":1546},"2025-08-28",8.62,8.555,634800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":880,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-08-27",8.5,8.655,8.45,8.56,0.94,521300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1574,"change":1169,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-08-26",8.57,8.627,8.48,-1.05,502600,{"date":1578,"open":1554,"high":1579,"low":1574,"close":1572,"change":377,"percent_change":1249,"volume":1580,"transactions":9,"vwap":1572},"2025-08-25",8.803,628100,{"date":1582,"open":1536,"high":1461,"low":1536,"close":1552,"change":119,"percent_change":1186,"volume":1583,"transactions":9,"vwap":1552},"2025-08-22",738000,{"date":1585,"open":1586,"high":1554,"low":1456,"close":1536,"change":504,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1536},"2025-08-21",8.4,-1.78,902300,{"date":1590,"open":1547,"high":1591,"low":1592,"close":1566,"change":1223,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1566},"2025-08-20",8.72,8.44,-2.2,974700,{"date":1596,"open":1597,"high":1597,"low":1572,"close":1547,"change":969,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1547},"2025-08-19",8.87,-2.26,1066800,{"date":1601,"open":1602,"high":1603,"low":1552,"close":1604,"change":1249,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-08-18",8.715,8.94,8.84,2.67,1317700,{"date":1608,"open":1553,"high":1609,"low":1564,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-08-15",9.18,8.61,-1.77,-17.05,4456600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-08-14",10.8,10.81,10.2,10.38,-0.43,-3.98,2018100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1617,"change":1145,"percent_change":184,"volume":1628,"transactions":9,"vwap":1617},"2025-08-13",10.73,10.82,10.395,639600,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-08-12",10.22,10.64,10.18,10.62,0.62,6.2,745800,{"date":1639,"open":1633,"high":1640,"low":1641,"close":1642,"change":389,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-08-11",10.49,9.99,10,0.5,546000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":204,"percent_change":521,"volume":1651,"transactions":9,"vwap":1650},"2025-08-08",10.03,10.1,9.87,9.95,471400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1023,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-08-07",10.24,10.344,9.825,9.92,-2.36,482000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":204,"percent_change":521,"volume":1666,"transactions":9,"vwap":1665},"2025-08-06",10.17,10.3,10.12,10.16,396100,{"date":1668,"open":1663,"high":1669,"low":1647,"close":1670,"change":486,"percent_change":340,"volume":1671,"transactions":9,"vwap":1670},"2025-08-05",10.329,10.13,445900,{"date":1673,"open":1674,"high":1675,"low":1633,"close":1674,"change":513,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-08-04",10.26,10.406,0.88,221900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1662,"change":951,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1662},"2025-08-01",10.361,10.48,10.08,-3.78,415000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":235,"percent_change":1066,"volume":1691,"transactions":9,"vwap":1690},"2025-07-31",10.67,10.817,10.475,10.57,421600,{"date":1693,"open":1690,"high":1694,"low":1695,"close":1696,"change":880,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-07-30",10.75,10.505,10.61,0.76,233800,{"date":1700,"open":1701,"high":1702,"low":1689,"close":1703,"change":1620,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-07-29",11,11.096,10.53,-3.92,491500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":105,"percent_change":1049,"volume":1712,"transactions":9,"vwap":1711},"2025-07-28",11.05,11.236,10.945,10.96,233200,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":958,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-07-25",10.97,10.615,10.9,1.11,273400,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1066,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-07-24",11.16,10.755,10.78,-3.41,389400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1722,"change":548,"percent_change":1140,"volume":1732,"transactions":9,"vwap":1722},"2025-07-23",11.13,11.34,11.01,466800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":235,"percent_change":1548,"volume":1739,"transactions":9,"vwap":1738},"2025-07-22",11.03,11.12,10.94,10.98,309700,{"date":1741,"open":1742,"high":1743,"low":1701,"close":1744,"change":346,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-07-21",11.22,11.35,11.02,-0.63,383800,{"date":1748,"open":1749,"high":1749,"low":1708,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-07-18",11.5,11.09,-0.39,-3.4,376600,{"date":1755,"open":1743,"high":1756,"low":1757,"close":1758,"change":548,"percent_change":1314,"volume":1759,"transactions":9,"vwap":1758},"2025-07-17",11.65,11.315,11.48,297200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1023,"percent_change":1008,"volume":1766,"transactions":9,"vwap":1765},"2025-07-16",11.91,12.08,11.27,11.3,593200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":504,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-07-15",11.79,12.01,11.535,11.54,-1.28,458200,{"date":1776,"open":1749,"high":1777,"low":1778,"close":1779,"change":280,"percent_change":636,"volume":1780,"transactions":9,"vwap":1779},"2025-07-14",11.719,11.43,11.69,212400,{"date":1782,"open":1763,"high":1763,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-07-11",11.52,11.53,-0.52,-4.32,324700,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":495,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-07-10",12.16,11.98,12.05,-0.9,191200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1790,"change":958,"percent_change":44,"volume":1800,"transactions":9,"vwap":1790},"2025-07-09",12.07,12.18,12.04,199100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1799,"change":1190,"percent_change":205,"volume":1806,"transactions":9,"vwap":1799},"2025-07-08",11.9,12.09,11.83,264300,{"date":1808,"open":1792,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-07-07",12.063,11.805,11.84,-0.28,-2.31,249200,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":280,"percent_change":80,"volume":1820,"transactions":9,"vwap":1819},"2025-07-03",11.85,12.17,12.12,145400,{"date":1822,"open":1823,"high":1797,"low":1824,"close":1825,"change":268,"percent_change":268,"volume":1826,"transactions":9,"vwap":1825},"2025-07-02",11.99,11.77,11.96,403900,{"date":1828,"open":1817,"high":1829,"low":1830,"close":1825,"change":221,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1825},"2025-07-01",12.11,11.78,0.59,226000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":486,"percent_change":71,"volume":1839,"transactions":9,"vwap":1838},"2025-06-30",12.02,12.19,11.87,11.89,463700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1835,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1835},"2025-06-27",11.73,12.21,11.71,0.33,2.82,655800,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1779,"change":235,"percent_change":1379,"volume":1853,"transactions":9,"vwap":1779},"2025-06-26",11.7,11.819,11.63,456100,{"date":1855,"open":1763,"high":1763,"low":1856,"close":1842,"change":286,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1842},"2025-06-25",11.715,-1.92,347900,{"date":1860,"open":1861,"high":1763,"low":1862,"close":1825,"change":1190,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1825},"2025-06-24",11.88,11.81,1.7,258800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":958,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-06-23",11.56,11.93,11.42,11.76,1.03,357900,{"date":1874,"open":1811,"high":1875,"low":1876,"close":1877,"change":242,"percent_change":362,"volume":1878,"transactions":9,"vwap":1877},"2025-06-20",11.94,11.59,11.64,335100,{"date":1880,"open":1862,"high":1817,"low":1881,"close":1882,"change":1223,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-06-18",11.525,11.66,-1.6,725600,{"date":1886,"open":1811,"high":1835,"low":1862,"close":1817,"change":495,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1817},"2025-06-17",-0.92,246700,{"date":1890,"open":1769,"high":1819,"low":1769,"close":1825,"change":1190,"percent_change":1863,"volume":428,"transactions":9,"vwap":1825},"2025-06-16",{"date":1892,"open":1893,"high":1894,"low":1844,"close":1870,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1870},"2025-06-13",11.86,12,-0.35,-2.89,270000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1829,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1829},"2025-06-12",12.45,12.74,12.1,-0.29,-2.34,416300,{"date":1907,"open":1908,"high":1909,"low":1790,"close":1910,"change":280,"percent_change":728,"volume":1911,"transactions":9,"vwap":1910},"2025-06-11",12.3,12.41,12.4,296800,{"date":1913,"open":1902,"high":1914,"low":1915,"close":1916,"change":1145,"percent_change":557,"volume":1917,"transactions":9,"vwap":1916},"2025-06-10",12.39,12.03,12.24,325300,{"date":1919,"open":1792,"high":1920,"low":1921,"close":1792,"change":105,"percent_change":1643,"volume":1922,"transactions":9,"vwap":1792},"2025-06-09",12.085,11.8,310900,{"date":1924,"open":1842,"high":1799,"low":1925,"close":1823,"change":802,"percent_change":701,"volume":1926,"transactions":9,"vwap":1823},"2025-06-06",11.55,425500,{"date":1928,"open":1861,"high":1929,"low":1930,"close":1784,"change":1548,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1784},"2025-06-05",11.92,11.49,-3.03,627600,{"date":1934,"open":1772,"high":1803,"low":1935,"close":1838,"change":1195,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1838},"2025-06-04",11.33,2.68,1114700,{"date":1939,"open":1940,"high":1803,"low":1784,"close":1941,"change":718,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-06-03",11.68,11.58,-0.69,1012400,{"date":1945,"open":1862,"high":1837,"low":1946,"close":1882,"change":486,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1882},"2025-06-02",11.519,-1.1,311700,{"date":1950,"open":1805,"high":1951,"low":1940,"close":1769,"change":486,"percent_change":1520,"volume":1952,"transactions":9,"vwap":1769},"2025-05-30",11.979,617900,{"date":1954,"open":1955,"high":1955,"low":1838,"close":1929,"change":362,"percent_change":974,"volume":1956,"transactions":9,"vwap":1929},"2025-05-29",12.22,205700,{"date":1958,"open":1959,"high":1960,"low":1875,"close":1804,"change":228,"percent_change":1450,"volume":1961,"transactions":9,"vwap":1804},"2025-05-28",12.13,12.165,243700,{"date":1963,"open":1797,"high":1964,"low":1838,"close":1819,"change":1190,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1819},"2025-05-27",12.29,1.68,372100,{"date":1968,"open":1823,"high":1959,"low":1817,"close":1929,"change":1812,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1929},"2025-05-23",-2.3,249700,{"date":1972,"open":1792,"high":1914,"low":1850,"close":1973,"change":529,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-05-22",12.2,0.91,607900,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1804,"change":1751,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1804},"2025-05-21",12.46,12.06,-3.12,415200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1328,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-05-20",12.36,13.05,12.23,12.48,1.05,986900,{"date":1991,"open":1992,"high":1993,"low":1803,"close":1994,"change":718,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-05-19",12.28,12.5,12.35,-0.64,523700,{"date":1998,"open":1999,"high":2000,"low":1770,"close":2001,"change":1169,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-05-16",12.61,12.705,12.43,-0.72,844300,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":1593,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-05-15",14.95,12.37,12.52,-14.95,1684300,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":369,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-05-14",14.56,14.82,14.45,14.72,0.96,435600,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1490,"percent_change":367,"volume":2025,"transactions":9,"vwap":2024},"2025-05-13",14.33,14.653,14.3,14.58,249100,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2028,"change":597,"percent_change":693,"volume":2031,"transactions":9,"vwap":2028},"2025-05-12",14.21,14.34,13.79,332800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":280,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-05-09",13.68,13.825,13.52,13.67,1.18,150000,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":402,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-05-08",13.59,13.75,13.2,13.51,1.12,240700,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":958,"percent_change":1974,"volume":2054,"transactions":9,"vwap":2053},"2025-05-07",13.3,13.5,12.981,13.36,301600,{"date":2056,"open":1985,"high":2057,"low":2058,"close":2059,"change":377,"percent_change":402,"volume":2060,"transactions":9,"vwap":2059},"2025-05-06",13.305,12.905,13.24,224100,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":389,"percent_change":144,"volume":2066,"transactions":9,"vwap":2065},"2025-05-05",13.04,13.327,13.22,171500,{"date":2068,"open":2069,"high":2053,"low":2070,"close":2071,"change":1195,"percent_change":368,"volume":2072,"transactions":9,"vwap":2071},"2025-05-02",12.95,12.9,13.17,289700,{"date":2074,"open":2069,"high":2075,"low":2076,"close":2077,"change":17,"percent_change":718,"volume":2078,"transactions":9,"vwap":2077},"2025-05-01",12.975,12.735,12.86,244000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":17,"percent_change":718,"volume":2085,"transactions":9,"vwap":2084},"2025-04-30",12.62,12.91,12.445,12.87,275800,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":513,"percent_change":1128,"volume":2092,"transactions":9,"vwap":2091},"2025-04-29",12.78,12.965,12.64,12.88,174700,{"date":2094,"open":2088,"high":2095,"low":2096,"close":2097,"change":195,"percent_change":880,"volume":2098,"transactions":9,"vwap":2097},"2025-04-28",12.97,12.465,12.79,184800,{"date":2100,"open":2008,"high":2097,"low":1910,"close":2088,"change":1249,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2088},"2025-04-25",1.83,213600,{"date":2104,"open":1790,"high":1999,"low":1902,"close":2105,"change":1845,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-04-24",12.55,2.7,371100,{"date":2109,"open":2001,"high":1999,"low":2110,"close":1955,"change":1145,"percent_change":557,"volume":2111,"transactions":9,"vwap":1955},"2025-04-23",12.14,254600,{"date":2113,"open":2114,"high":1836,"low":2115,"close":1915,"change":144,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1915},"2025-04-22",11.75,11.72,3.26,300500,{"date":2119,"open":1862,"high":2120,"low":1783,"close":1756,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1756},"2025-04-21",11.875,-0.32,-2.67,127100,{"date":2125,"open":2126,"high":1959,"low":1870,"close":2126,"change":105,"percent_change":1643,"volume":2127,"transactions":9,"vwap":2126},"2025-04-17",11.97,227300,{"date":2129,"open":1893,"high":1902,"low":1882,"close":1762,"change":362,"percent_change":974,"volume":2130,"transactions":9,"vwap":1762},"2025-04-16",245700,{"date":2132,"open":1893,"high":2133,"low":1893,"close":1763,"change":1145,"percent_change":25,"volume":2134,"transactions":9,"vwap":1763},"2025-04-15",12.201,237700,{"date":2136,"open":2137,"high":2138,"low":1850,"close":1838,"change":105,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1838},"2025-04-14",12.33,12.392,0.51,241800,{"date":2142,"open":1817,"high":1868,"low":2143,"close":1805,"change":260,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1805},"2025-04-11",11.44,-0.5,285700,{"date":2147,"open":1843,"high":2148,"low":1877,"close":1838,"change":1000,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1838},"2025-04-10",12.25,-4.65,262100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1418,"volume":2158,"transactions":9,"vwap":2156},"2025-04-09",11.39,12.71,11.371,12.47,0.93,697300,{"date":2160,"open":1792,"high":2161,"low":2162,"close":1772,"change":17,"percent_change":1169,"volume":2163,"transactions":9,"vwap":1772},"2025-04-08",12.355,11.37,310100,{"date":2165,"open":2166,"high":2167,"low":1626,"close":1925,"change":235,"percent_change":1895,"volume":2168,"transactions":9,"vwap":1925},"2025-04-07",10.95,12.115,467500,{"date":2170,"open":1921,"high":1823,"low":1722,"close":1876,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1876},"2025-04-04",-0.66,-5.39,511700,{"date":2175,"open":1959,"high":1900,"low":2176,"close":2148,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2148},"2025-04-03",11.972,-0.71,-5.48,298200,{"date":2181,"open":2090,"high":2182,"low":2090,"close":2183,"change":1180,"percent_change":257,"volume":2184,"transactions":9,"vwap":2183},"2025-04-02",13.07,12.96,237600,{"date":2186,"open":2187,"high":2077,"low":2188,"close":2189,"change":880,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-04-01",12.59,12.34,12.7,0.63,628500,{"date":2193,"open":2194,"high":2195,"low":1798,"close":2081,"change":444,"percent_change":1751,"volume":2196,"transactions":9,"vwap":2081},"2025-03-31",12.38,12.805,332100,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-03-28",13.28,13.485,12.58,12.67,-0.68,-5.09,391500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2208,"change":260,"percent_change":1256,"volume":2211,"transactions":9,"vwap":2208},"2025-03-27",13.35,13.54,13.23,339700,{"date":2213,"open":2037,"high":2214,"low":2215,"close":2216,"change":1379,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-03-26",13.865,13.408,13.41,-2.47,344500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2043,"change":362,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2043},"2025-03-25",13.93,14.02,13.61,-1.22,353300,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":1046,"volume":2232,"transactions":9,"vwap":2230},"2025-03-24",13.27,13.94,13.92,0.72,503200,{"date":2234,"open":1985,"high":2235,"low":2091,"close":2044,"change":486,"percent_change":1505,"volume":2236,"transactions":9,"vwap":2044},"2025-03-21",13.48,626500,{"date":2238,"open":2239,"high":2240,"low":1999,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-03-20",13.01,13.819,13.33,0.85,6.81,1101600,{"date":2246,"open":2247,"high":2090,"low":1835,"close":1987,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1987},"2025-03-19",12.26,0.34,2.8,730500,{"date":2252,"open":1908,"high":1978,"low":2253,"close":2110,"change":2254,"percent_change":1587,"volume":2255,"transactions":9,"vwap":2110},"2025-03-18",11.995,-0.22,716000,{"date":2257,"open":1909,"high":2258,"low":2259,"close":1984,"change":221,"percent_change":1015,"volume":2260,"transactions":9,"vwap":1984},"2025-03-17",12.54,12.075,419900,{"date":2262,"open":1862,"high":2001,"low":1862,"close":1964,"change":1635,"percent_change":1077,"volume":2263,"transactions":9,"vwap":1964},"2025-03-14",473100,{"date":2265,"open":1763,"high":2110,"low":1756,"close":2266,"change":1526,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-03-13",11.67,-3.95,267700,{"date":2270,"open":2148,"high":2271,"low":1902,"close":2272,"change":513,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-03-12",12.566,12.15,0.75,251300,{"date":2276,"open":2277,"high":1955,"low":1882,"close":1979,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1979},"2025-03-11",11.82,0.17,1.43,262000,{"date":2282,"open":1992,"high":2283,"low":1867,"close":1838,"change":1995,"percent_change":2284,"volume":881,"transactions":9,"vwap":1838},"2025-03-10",12.373,-5.11,{"date":2286,"open":2084,"high":2287,"low":2288,"close":2289,"change":1548,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-03-07",13.026,12.225,12.53,-2.79,513600,{"date":2293,"open":2294,"high":2045,"low":2295,"close":2296,"change":542,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-03-06",13.49,12.855,12.89,-5.43,275700,{"date":2300,"open":2301,"high":2034,"low":2302,"close":2303,"change":1490,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-03-05",13.66,13.34,13.63,2.79,290800,{"date":2307,"open":2199,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":563,"volume":2312,"transactions":9,"vwap":2310},"2025-03-04",13.445,13,13.26,-0.42,426900,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2034,"change":18,"percent_change":2317,"volume":661,"transactions":9,"vwap":2034},"2025-03-03",14.25,13.572,-3.8,{"date":2319,"open":2320,"high":2321,"low":2229,"close":2322,"change":377,"percent_change":369,"volume":2323,"transactions":9,"vwap":2322},"2025-02-28",14.2,14.295,14.22,407400,{"date":2325,"open":2015,"high":2015,"low":2326,"close":2320,"change":362,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2320},"2025-02-27",13.82,-1.18,272900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":754,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-02-26",14.18,14.6,14.12,14.37,1.48,311200,{"date":2338,"open":2029,"high":2339,"low":2221,"close":2340,"change":1450,"percent_change":2341,"volume":1684,"transactions":9,"vwap":2340},"2025-02-25",14.471,14.16,-1.73,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":2254,"percent_change":697,"volume":2347,"transactions":9,"vwap":2346},"2025-02-24",14.63,14.06,14.41,451300,{"date":2349,"open":2350,"high":2351,"low":2346,"close":2344,"change":2224,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2344},"2025-02-21",15.99,16.094999,-7.7,815200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":346,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-02-20",15.93,16.22,15.52,15.85,-0.44,331900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1995,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-02-19",16.72,16.75,14.8,15.92,-3.86,1360400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1223,"percent_change":1072,"volume":2376,"transactions":9,"vwap":2375},"2025-02-18",16.9,16.99,16.204,16.56,565500,{"date":2378,"open":2379,"high":173,"low":2380,"close":2365,"change":1195,"percent_change":234,"volume":2381,"transactions":9,"vwap":2365},"2025-02-14",16.71,16.35,551500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2248,"percent_change":390,"volume":2388,"transactions":9,"vwap":2387},"2025-02-13",16.08,16.5,15.991,16.44,335900,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":772,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-02-12",15.65,16.12,16.1,1.51,362900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-02-11",15.81,16.049999,15.61,15.86,-0.125,-0.78,335800,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":945,"volume":2412,"transactions":9,"vwap":2410},"2025-02-10",16.495,16.585,15.44,15.985,-0.195,655100,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1145,"percent_change":58,"volume":2419,"transactions":9,"vwap":2418},"2025-02-07",16.468,16.78,16.01,16.18,975700,{"date":177,"open":2392,"high":2385,"low":2421,"close":2350,"change":486,"percent_change":648,"volume":2422,"transactions":9,"vwap":2350},15.57,1101800]