[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDEV":3,"homepage-market-summary":28,"stock-historical-GDEV":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GDEV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"GDEV Inc. Ordinary Shares","Nasdaq",null,"Common Stock","GDEV Inc is a gaming and entertainment holding company that oversees a portfolio of studios focused on developing and publishing live-service games across a range of platforms and genres. Its portfolio includes studios specializing in mobile, browser, and PC games, as well as captivating IPs spanning various genres.","475",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.76,10.88,11.01,-0.25,-2.27,1647.984308,282,10.7737,42.2,10.0001,4717.663116355372,2.4,1498,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},8.81,8915,3253874.474158,4.87,"2025-04-09",[180,181,190,198,206,215,222,233,241,249,259,268,276,287,296,304,312,320,329,336,345,354,364,373,381,388,398,407,416,425,434,442,452,460,469,479,489,499,510,518,527,536,543,550,558,567,575,579,582,587,594,600,606,613,619,627,633,638,643,648,652,657,662,669,676,683,689,694,700,703,708,713,721,728,735,742,748,755,763,769,774,780,787,795,802,807,811,816,823,830,837,845,853,862,871,878,883,889,898,905,911,917,922,928,935,944,952,957,963,970,976,983,991,997,1003,1010,1017,1023,1029,1037,1043,1046,1051,1056,1063,1066,1070,1074,1076,1081,1087,1093,1099,1104,1110,1115,1117,1121,1124,1126,1129,1131,1135,1140,1146,1155,1157,1159,1161,1164,1169,1173,1178,1180,1182,1184,1188,1194,1197,1204,1210,1216,1222,1231,1237,1245,1252,1261,1268,1275,1280,1283,1287,1290,1294,1298,1300,1303,1308,1312,1317,1325,1328,1332,1338,1343,1347,1352,1356,1360,1366,1371,1377,1382,1387,1391,1397,1403,1411,1415,1421,1428,1435,1444,1449,1456,1463,1470,1475,1478,1484,1489,1493,1501,1507,1513,1520,1529,1538,1543,1551,1560,1568,1574,1582,1588,1591,1598,1607,1615,1622,1627,1635,1642,1647,1654,1663,1672,1680,1689,1695,1703,1710,1717,1726,1734,1742,1748,1756,1763,1770,1778,1787,1792,1800,1807,1813,1820,1826,1834,1836,1841,1847,1853,1858,1863,1869,1874,1880,1886,1890,1896,1900,1908,1912,1917,1920,1923,1927,1932,1935,1939,1944,1947,1953,1959,1962,1967,1970,1976,1983,1989,1995,2002,2009,2015,2019,2023,2027,2033,2039,2043,2049,2057,2060,2068,2073,2078,2083,2085,2089,2092,2097,2104,2107,2114,2118,2123,2129,2134,2142,2148,2157,2165,2172,2180,2186,2193,2200,2203,2208,2214,2219,2225,2228,2235,2240,2245,2252,2259,2262,2266,2271,2275,2281,2286,2290,2295,2301,2309,2316,2324,2329,2335,2342,2347,2353,2358,2363,2370,2376,2383,2390,2396,2403],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":17,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",10.29,10.03,-0.1,-0.9,2582.769023,256,10.4982,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":120,"percent_change":195,"volume":196,"transactions":50,"vwap":197},"2026-09-30",10.31,11.45,11.11,2.3,1546.151375,10.9446,{"date":199,"open":193,"high":193,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",10.86,0.16,1.5,2444.40253,447,11.1405,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",10.9,10.7,-0.2,-1.83,976.071,102,10.6962,{"date":216,"open":208,"high":208,"low":208,"close":208,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-24",-0.29,-2.59,620.412172,230,10.9607,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",11.23,11.26,10.82,11.19,-0.08,-0.71,1392.684076,59,11.0311,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-22",11.27,-0.19,-1.66,477.677322,126,11.1478,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":110,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-21",10.89,11.46,-0.09,895.675034,106,11.0618,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-17",12.06,12.25,11.47,-0.63,-5.21,3602.111471,244,11.897,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-16",11.87,12.1,0.5699,4.94,2557.162,236,12.0224,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":150,"volume":273,"transactions":274,"vwap":275},"2026-09-15",12.1145,11.5301,0.0401,1676.854314,193,11.9422,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-14",12.23,12.2499,10.99,11.49,0.5092,4.64,4464.939242,484,11.7171,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-11",11.57,10.9808,-0.9592,-8.03,916,217,11.224,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-10",11.94,0.18,1.53,1273.264043,393,11.8811,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-09",11.76,0.3,2.62,1510.083001,305,11.778,{"date":313,"open":314,"high":244,"low":315,"close":244,"change":105,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-08",11.39,10.645,0.53,3853.235612,509,11.1501,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-04",11.65,11.4,0.05,0.44,1339.875967,207,11.4793,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":18,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-03",11.35,-2.16,1101.683814,314,11.3152,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-02",11.745,11.6,-0.3,-2.52,1324.498674,388,11.6342,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":307,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-01",11.98,11.6001,11.9,2.59,1939.923372,382,11.8663,{"date":355,"open":356,"high":357,"low":358,"close":339,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-31",11.51,12,11.4899,0.7299,6.71,2695.817454,180,11.7243,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-28",10.48,10.8701,0.0701,0.65,6958.05,438,9.5696,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":236,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-27",10.38,10.8,-1.73,2758.327597,483,10.5892,{"date":382,"open":280,"high":280,"low":280,"close":280,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-26",0.19,1.76,1408.643524,299,10.904,{"date":389,"open":390,"high":391,"low":392,"close":376,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-24",10.625,10.9999,10.6131,0.175,1.65,1606.105,409,10.7285,{"date":399,"open":400,"high":401,"low":390,"close":390,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-21",11,11.05,-0.575,-5.13,3219.951432,531,10.8539,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":316,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-20",11.28,11.165,11.2,4.97,1396.267417,510,11.189,{"date":417,"open":418,"high":418,"low":24,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-19",11.5,10.67,-0.87,-7.54,14734.491824,776,10.7131,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-18",12.02,11.54,-0.42,-3.51,1386.305409,349,11.7692,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":298},"2026-08-17",11.875,11.96,-0.195,-1.6,4665.806498,616,{"date":443,"open":444,"high":445,"low":347,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-14",12.18,12.3,12.155,0.445,3.8,2158.304428,604,12.0461,{"date":453,"open":262,"high":454,"low":455,"close":455,"change":217,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-12",12.11,11.71,-2.42,4579.297344,574,11.9796,{"date":461,"open":462,"high":463,"low":428,"close":357,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-11",12.44,13.19,-0.32,-2.6,8061.683375,494,12.0184,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-10",13.73,12.05,12.32,-1.16,-8.61,9705.15301,586,12.9717,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":120,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-07",13.39,13.615,13.35,13.48,1.89,2099.238805,326,13.4444,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-06",13.3963,13.1,13.23,-0.07,-0.53,2314.215618,85,13.2194,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-05",12.54,13.76,12.2,13.3,0.61,4.81,148939,1849,12.79,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":383,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-04",12.45,12.69,1.52,529.715208,138,12.3178,{"date":519,"open":520,"high":521,"low":520,"close":520,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-03",12.5,12.5926,0.29,2.38,2775.712583,80,12.5162,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-31",12.6,12.21,0.21,1.75,995.972253,73,12.2545,{"date":537,"open":538,"high":357,"low":538,"close":357,"change":383,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-30",11.75,1.61,977.651,53,11.8687,{"date":544,"open":538,"high":545,"low":538,"close":545,"change":236,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-28",11.81,-1.58,672.394641,116,11.8784,{"date":551,"open":357,"high":357,"low":552,"close":357,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-27",11.82,-0.6,-4.76,3055.2354,307,11.9839,{"date":559,"open":560,"high":561,"low":560,"close":529,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-23",11.7001,13.11,0.6584,5.51,56268.214655,771,12.4628,{"date":568,"open":357,"high":357,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-20",11.9416,0.1816,1.54,337.461333,31,12.0393,{"date":576,"open":538,"high":306,"low":577,"close":306,"change":105,"percent_change":578,"volume":172,"transactions":9,"vwap":306},"2026-07-17",11.7,0.51,{"date":580,"open":577,"high":577,"low":577,"close":577,"change":581,"percent_change":581,"volume":581,"transactions":9,"vwap":577},"2026-07-16",0,{"date":583,"open":577,"high":577,"low":577,"close":577,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":577},"2026-07-15",-0.15,-1.27,500,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-14",12.88,11.85,-0.45,-3.66,1100,{"date":595,"open":596,"high":596,"low":445,"close":445,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":445},"2026-07-13",12.4,0.01,0.08,2100,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-10",12.29,-0.03,-0.24,2200,{"date":607,"open":608,"high":609,"low":473,"close":473,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":473},"2026-07-09",13.16,14.13,0.33,2.75,2900,{"date":614,"open":513,"high":513,"low":306,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-08",11.99,-0.18,-1.48,6300,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-07",13.89,11.62,12.17,-1.31,-9.72,9600,{"date":628,"open":629,"high":630,"low":629,"close":484,"change":80,"percent_change":631,"volume":632,"transactions":9,"vwap":484},"2026-07-06",12.48,16.64,11.04,20900,{"date":634,"open":520,"high":635,"low":636,"close":636,"change":581,"percent_change":581,"volume":637,"transactions":9,"vwap":636},"2026-07-02",12.51,12.14,1400,{"date":639,"open":636,"high":636,"low":636,"close":636,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":636},"2026-07-01",-0.44,-3.5,700,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":325,"percent_change":647,"volume":593,"transactions":9,"vwap":646},"2026-06-30",12.57,12.58,3.62,{"date":649,"open":636,"high":636,"low":636,"close":636,"change":650,"percent_change":651,"volume":586,"transactions":9,"vwap":636},"2026-06-29",0.14,1.17,{"date":653,"open":357,"high":357,"low":357,"close":357,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":357},"2026-06-26",-0.623,-4.94,1200,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":586,"transactions":9,"vwap":659},"2026-06-25",12.623,0.013,0.1,{"date":663,"open":664,"high":665,"low":636,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-24",12.16,12.61,0.045,0.36,3600,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":656,"transactions":9,"vwap":673},"2026-06-23",12.24,12.645,12.565,0.345,2.82,{"date":677,"open":678,"high":678,"low":357,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-22",13.93,12.22,-0.47,-3.7,5100,{"date":684,"open":685,"high":686,"low":685,"close":513,"change":687,"percent_change":688,"volume":172,"transactions":9,"vwap":513},"2026-06-18",12.64,13.17,-0.11,-0.86,{"date":690,"open":411,"high":691,"low":411,"close":691,"change":125,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-17",12.8,3.23,4200,{"date":695,"open":696,"high":697,"low":698,"close":596,"change":340,"percent_change":699,"volume":605,"transactions":9,"vwap":596},"2026-06-16",12.62,12.9,12.39,-2.36,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":581,"percent_change":581,"volume":581,"transactions":9,"vwap":702},"2026-06-15",12.7,{"date":704,"open":705,"high":706,"low":615,"close":702,"change":464,"percent_change":707,"volume":682,"transactions":9,"vwap":702},"2026-06-12",13.02,13.46,-2.46,{"date":709,"open":705,"high":705,"low":705,"close":705,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":705},"2026-06-11",-0.343,-2.57,900,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-10",13.6,12.846,13.363,-0.047,-0.35,2300,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":637,"transactions":9,"vwap":725},"2026-06-09",12.509,13.45,13.41,0.385,2.96,{"date":729,"open":529,"high":730,"low":529,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-08",13.57,13.025,0.635,5.13,6000,{"date":736,"open":737,"high":737,"low":738,"close":698,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":698},"2026-06-05",13.2,11.8,-0.31,-2.44,3500,{"date":743,"open":744,"high":745,"low":746,"close":702,"change":584,"percent_change":747,"volume":720,"transactions":9,"vwap":702},"2026-06-04",13,13.21,12.65,-1.17,{"date":749,"open":750,"high":750,"low":746,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-03",14.06,12.85,-0.95,-6.88,14000,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-02",14.21,14.326,13.8,-0.61,-4.23,4000,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":581,"percent_change":581,"volume":612,"transactions":9,"vwap":768},"2026-06-01",14.42,14.8,14.4,14.41,{"date":770,"open":771,"high":771,"low":772,"close":768,"change":531,"percent_change":773,"volume":741,"transactions":9,"vwap":768},"2026-05-29",15.14,14.17,1.48,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":217,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-05-28",14.64,14.2,-2,2000,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-27",15.415,14.49,-0.603,-4,1900,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-05-26",14.53,15.75,15.093,-0.237,-1.55,3000,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-22",16.57,15.33,-0.4,-2.54,1800,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":586,"transactions":9,"vwap":804},"2026-05-21",15.73,-0.27,-1.69,{"date":808,"open":809,"high":93,"low":809,"close":810,"change":597,"percent_change":105,"volume":637,"transactions":9,"vwap":810},"2026-05-20",15.99,16,{"date":812,"open":810,"high":813,"low":809,"close":809,"change":120,"percent_change":814,"volume":815,"transactions":9,"vwap":809},"2026-05-19",16.14,1.59,1300,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":719,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-05-18",16.11,17.5,15.74,-2.18,5000,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":474,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-05-15",17.55,18.66,16.09,-6.72,11700,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-14",16.595,17.25,1.319,8.28,1500,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-13",15.54,16.17,15.931,-0.869,-5.17,2700,{"date":846,"open":847,"high":848,"low":839,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-12",16.65,16.854,16.8,-0.62,-3.56,3900,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-11",17.56,18.01,17.19,17.42,-0.56,-3.11,5400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-08",16.89,18,15.21,17.98,1.07,6.33,5900,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":876,"percent_change":877,"volume":801,"transactions":9,"vwap":874},"2026-05-07",15.6,16.91,15.52,0.62,3.81,{"date":879,"open":810,"high":880,"low":810,"close":881,"change":522,"percent_change":882,"volume":794,"transactions":9,"vwap":881},"2026-05-06",16.7,16.29,1.81,{"date":884,"open":885,"high":886,"low":810,"close":810,"change":887,"percent_change":888,"volume":599,"transactions":9,"vwap":810},"2026-05-05",16.049999,16.49,0.475,3.06,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-04",14.55,16.069,14.16,15.525,-0.935,-5.68,4500,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":897,"transactions":9,"vwap":902},"2026-05-01",16.6,15.538,16.46,0.07,0.43,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":910,"volume":642,"transactions":9,"vwap":908},"2026-04-30",16.388,16.39,1.223,8.06,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":815,"transactions":9,"vwap":914},"2026-04-29",16.42,15.167,-0.903,-5.62,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":760,"percent_change":592,"volume":779,"transactions":9,"vwap":921},"2026-04-28",16.25,16.4,16.07,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":324,"percent_change":307,"volume":927,"transactions":9,"vwap":926},"2026-04-27",16.2,17.0049992,16.68,2400,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":612,"transactions":9,"vwap":932},"2026-04-24",17.61,15.77,16.63,-1.36,-7.56,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-23",17.8,18.5,17.1,17.99,-0.41,-2.23,6200,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-22",17.3,18.81,18.4,1.1,6.36,4900,{"date":953,"open":954,"high":955,"low":954,"close":946,"change":210,"percent_change":956,"volume":794,"transactions":9,"vwap":946},"2026-04-21",17.059999,17.537,-1.14,{"date":958,"open":959,"high":959,"low":960,"close":819,"change":961,"percent_change":962,"volume":844,"transactions":9,"vwap":819},"2026-04-20",17.89,17,0.625,3.7,{"date":964,"open":965,"high":940,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-17",16.99,16.875,0.955,6,3200,{"date":971,"open":924,"high":924,"low":972,"close":973,"change":974,"percent_change":975,"volume":815,"transactions":9,"vwap":973},"2026-04-16",15.91,15.92,-0.77,-4.61,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-15",15.88,16.69,0.59,3.66,5700,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-14",15.72,17.34,16.1,0.99,6.55,23300,{"date":992,"open":759,"high":993,"low":759,"close":994,"change":995,"percent_change":996,"volume":951,"transactions":9,"vwap":994},"2026-04-13",16.18,15.11,1.39,10.13,{"date":998,"open":999,"high":999,"low":737,"close":1000,"change":805,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-10",14.03,13.72,-1.93,3700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":605,"transactions":9,"vwap":1007},"2026-04-09",14.24,14.3,13.99,-0.26,-1.82,{"date":1011,"open":1012,"high":1013,"low":737,"close":1014,"change":1015,"percent_change":707,"volume":1016,"transactions":9,"vwap":1014},"2026-04-08",14.1,14.491,14.25,-0.359,1600,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":927,"transactions":9,"vwap":1020},"2026-04-07",15.81,14.609,0.209,1.45,{"date":1024,"open":1025,"high":1025,"low":1026,"close":767,"change":1027,"percent_change":1028,"volume":844,"transactions":9,"vwap":767},"2026-04-06",14.94,14.0089998,-0.5,-3.36,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":969,"transactions":9,"vwap":1034},"2026-04-02",14.99,15,14.79,14.9,1.04,7.5,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-01",13.86,-0.14,-1,300,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":581,"percent_change":581,"volume":586,"transactions":9,"vwap":1045},"2026-03-31",14,{"date":1047,"open":1048,"high":777,"low":1049,"close":1045,"change":1041,"percent_change":1050,"volume":599,"transactions":9,"vwap":1045},"2026-03-30",13.24,11.92,-6.67,{"date":1052,"open":1053,"high":1053,"low":1032,"close":1032,"change":1054,"percent_change":1055,"volume":779,"transactions":9,"vwap":1032},"2026-03-27",15.82,-0.99,-6.19,{"date":1057,"open":1058,"high":1059,"low":1058,"close":809,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":809},"2026-03-26",13.7,16.08,2.66,19.95,7800,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":581,"percent_change":581,"volume":581,"transactions":9,"vwap":1065},"2026-03-25",13.33,{"date":1067,"open":1068,"high":1065,"low":1068,"close":1065,"change":429,"percent_change":1069,"volume":720,"transactions":9,"vwap":1065},"2026-03-24",13.25,-3.05,{"date":1071,"open":1045,"high":1045,"low":1072,"close":1072,"change":18,"percent_change":1073,"volume":642,"transactions":9,"vwap":1072},"2026-03-23",13.75,-1.79,{"date":1075,"open":1045,"high":1045,"low":1045,"close":1045,"change":581,"percent_change":581,"volume":581,"transactions":9,"vwap":1045},"2026-03-20",{"date":1077,"open":759,"high":1078,"low":759,"close":1045,"change":1079,"percent_change":1080,"volume":656,"transactions":9,"vwap":1045},"2026-03-19",14.32,-1.15,-7.59,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-18",15.15,0.998,7.05,800,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":172,"transactions":9,"vwap":1090},"2026-03-17",14.01,14.152,-0.298,-2.06,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":18,"percent_change":1098,"volume":172,"transactions":9,"vwap":1097},"2026-03-16",14.58,14.95,14.45,-1.7,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":586,"transactions":9,"vwap":1101},"2026-03-13",14.7,0.595,4.22,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":637,"transactions":9,"vwap":1107},"2026-03-12",14.325,14.105,-0.595,-4.05,{"date":1111,"open":1101,"high":1101,"low":1101,"close":1101,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1101},"2026-03-11",0.64,4.55,600,{"date":1116,"open":750,"high":750,"low":750,"close":750,"change":581,"percent_change":581,"volume":581,"transactions":9,"vwap":750},"2026-03-10",{"date":1118,"open":471,"high":750,"low":471,"close":750,"change":1119,"percent_change":1120,"volume":656,"transactions":9,"vwap":750},"2026-03-09",-1.09,-7.19,{"date":1122,"open":1083,"high":1083,"low":1083,"close":1083,"change":581,"percent_change":581,"volume":1123,"transactions":9,"vwap":1083},"2026-03-06",185,{"date":1125,"open":1083,"high":1083,"low":1083,"close":1083,"change":581,"percent_change":581,"volume":581,"transactions":9,"vwap":1083},"2026-03-05",{"date":1127,"open":1083,"high":1083,"low":1083,"close":1083,"change":581,"percent_change":581,"volume":1128,"transactions":9,"vwap":1083},"2026-03-04",2,{"date":1130,"open":1083,"high":1083,"low":1083,"close":1083,"change":581,"percent_change":581,"volume":581,"transactions":9,"vwap":1083},"2026-03-03",{"date":1132,"open":1083,"high":1083,"low":1083,"close":1083,"change":1133,"percent_change":36,"volume":1134,"transactions":9,"vwap":1083},"2026-03-02",0.11,400,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1086,"transactions":9,"vwap":1137},"2026-02-27",15.04,-0.74,-4.69,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":815,"transactions":9,"vwap":1143},"2026-02-26",15.51,15.78,-0.66,-4.01,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-02-25",15.48,17.64,15.45,16.44,0.45,2.81,4100,{"date":1156,"open":809,"high":809,"low":809,"close":809,"change":581,"percent_change":581,"volume":581,"transactions":9,"vwap":809},"2026-02-24",{"date":1158,"open":809,"high":809,"low":809,"close":809,"change":581,"percent_change":581,"volume":357,"transactions":9,"vwap":809},"2026-02-23",{"date":1160,"open":809,"high":809,"low":809,"close":809,"change":581,"percent_change":581,"volume":1128,"transactions":9,"vwap":809},"2026-02-20",{"date":1162,"open":809,"high":809,"low":809,"close":809,"change":581,"percent_change":581,"volume":1163,"transactions":9,"vwap":809},"2026-02-19",23,{"date":1165,"open":1166,"high":809,"low":1166,"close":809,"change":1167,"percent_change":1168,"volume":815,"transactions":9,"vwap":809},"2026-02-18",15.547,0.47,3.03,{"date":1170,"open":1171,"high":875,"low":1171,"close":875,"change":876,"percent_change":1172,"volume":656,"transactions":9,"vwap":875},"2026-02-17",15.49,4.16,{"date":1174,"open":1175,"high":1034,"low":1175,"close":1034,"change":1176,"percent_change":1177,"volume":712,"transactions":9,"vwap":1034},"2026-02-13",14.18,-0.92,-5.82,{"date":1179,"open":1053,"high":1053,"low":1053,"close":1053,"change":581,"percent_change":581,"volume":581,"transactions":9,"vwap":1053},"2026-02-12",{"date":1181,"open":1053,"high":1053,"low":1053,"close":1053,"change":581,"percent_change":581,"volume":581,"transactions":9,"vwap":1053},"2026-02-11",{"date":1183,"open":1053,"high":1053,"low":1053,"close":1053,"change":581,"percent_change":581,"volume":44,"transactions":9,"vwap":1053},"2026-02-10",{"date":1185,"open":1186,"high":1186,"low":1142,"close":1053,"change":1187,"percent_change":1041,"volume":637,"transactions":9,"vwap":1053},"2026-02-09",16.56,-0.16,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":1086,"transactions":9,"vwap":1191},"2026-02-06",16.040001,15.98,0.79,5.2,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":581,"percent_change":581,"volume":581,"transactions":9,"vwap":1196},"2026-02-05",15.19,{"date":1198,"open":1199,"high":866,"low":1200,"close":1196,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1196},"2026-02-04",15.2,12.75,-0.46,-2.94,8100,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":712,"transactions":9,"vwap":1207},"2026-02-03",14.82,15.65,0.77,5.17,{"date":1211,"open":900,"high":960,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-02",14.88,-1.945,-11.56,4800,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":752,"percent_change":1221,"volume":741,"transactions":9,"vwap":1220},"2026-01-30",17.68,15.8,16.825,-5.34,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-01-29",19.74,20,16.66,17.775,-1.215,-6.4,2500,{"date":1232,"open":1233,"high":1233,"low":1226,"close":1234,"change":1235,"percent_change":1236,"volume":626,"transactions":9,"vwap":1234},"2026-01-28",22.17,18.99,-2.395,-11.2,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-01-27",22.29,20.059999,21.385,-1.615,-7.02,2600,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1163,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1163},"2026-01-26",23.734,22.23,0.95,4.31,8700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-01-23",21.9,23.15,21.113,22.049999,1.55,7.56,12100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":427,"volume":1267,"transactions":9,"vwap":1264},"2026-01-22",19.030001,20.5,19,2.2,12900,{"date":1269,"open":972,"high":1270,"low":1271,"close":1272,"change":1153,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-01-21",18.75,15.44,18.3,18.14,10600,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1171,"change":1279,"percent_change":72,"volume":1230,"transactions":9,"vwap":1171},"2026-01-20",14.47,16.58,-1.092,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":581,"percent_change":581,"volume":581,"transactions":9,"vwap":1282},"2026-01-16",16.582,{"date":1284,"open":1282,"high":1282,"low":1282,"close":1282,"change":1285,"percent_change":1286,"volume":1134,"transactions":9,"vwap":1282},"2026-01-15",0.132,0.8,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":581,"percent_change":581,"volume":581,"transactions":9,"vwap":1289},"2026-01-14",16.45,{"date":1291,"open":804,"high":1289,"low":804,"close":1289,"change":1292,"percent_change":1293,"volume":1114,"transactions":9,"vwap":1289},"2026-01-13",1.85,12.67,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":799,"percent_change":1297,"volume":815,"transactions":9,"vwap":1296},"2026-01-12",14.6,-2.67,{"date":1299,"open":1212,"high":1032,"low":1212,"close":1032,"change":581,"percent_change":581,"volume":1114,"transactions":9,"vwap":1032},"2026-01-09",{"date":1301,"open":1032,"high":1032,"low":1032,"close":1032,"change":581,"percent_change":581,"volume":1302,"transactions":9,"vwap":1032},"2026-01-08",26,{"date":1304,"open":1305,"high":1305,"low":1032,"close":1032,"change":1306,"percent_change":1307,"volume":1114,"transactions":9,"vwap":1032},"2026-01-07",15.4,0.144,0.97,{"date":1309,"open":1212,"high":1212,"low":1310,"close":1310,"change":1027,"percent_change":1311,"volume":712,"transactions":9,"vwap":1310},"2026-01-06",14.856,-3.26,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":712,"transactions":9,"vwap":1314},"2026-01-05",15.356,0.526,3.55,{"date":1318,"open":1319,"high":1320,"low":1045,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-02",15.392,15.7,14.83,-0.17,-1.13,5500,{"date":1326,"open":1032,"high":1032,"low":1032,"close":1032,"change":581,"percent_change":581,"volume":1327,"transactions":9,"vwap":1032},"2025-12-31",281,{"date":1329,"open":1330,"high":1032,"low":1330,"close":1032,"change":1331,"percent_change":44,"volume":593,"transactions":9,"vwap":1032},"2025-12-30",14.85,0.148,{"date":1333,"open":1171,"high":1171,"low":767,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2025-12-29",14.852,-1.113,-6.97,6100,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":642,"transactions":9,"vwap":1340},"2025-12-26",15.965,-1.105,-6.47,{"date":1344,"open":960,"high":1345,"low":960,"close":1345,"change":1346,"percent_change":1139,"volume":637,"transactions":9,"vwap":1345},"2025-12-24",17.07,-0.84,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1042,"transactions":9,"vwap":1349},"2025-12-23",17.91,0.87,5.11,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":581,"percent_change":581,"volume":712,"transactions":9,"vwap":1355},"2025-12-22",17.52,17.040001,{"date":1357,"open":1358,"high":1355,"low":1358,"close":1355,"change":1346,"percent_change":1359,"volume":712,"transactions":9,"vwap":1355},"2025-12-19",16.555,-4.7,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1363,"change":995,"percent_change":1365,"volume":844,"transactions":9,"vwap":1363},"2025-12-18",16.87,17.88,16.62,8.43,{"date":1367,"open":1368,"high":886,"low":1368,"close":886,"change":1369,"percent_change":1370,"volume":642,"transactions":9,"vwap":886},"2025-12-17",15.776,0.425,2.65,{"date":1372,"open":1373,"high":1373,"low":931,"close":1374,"change":1375,"percent_change":201,"volume":1376,"transactions":9,"vwap":1374},"2025-12-16",16.5,16.065001,0.025,7200,{"date":1378,"open":1379,"high":1373,"low":1190,"close":1190,"change":553,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1190},"2025-12-15",16.127,-3.61,3400,{"date":1383,"open":1384,"high":847,"low":1384,"close":630,"change":1385,"percent_change":1386,"volume":656,"transactions":9,"vwap":630},"2025-12-12",16.32,0.48,2.97,{"date":1388,"open":908,"high":847,"low":1389,"close":1389,"change":1390,"percent_change":821,"volume":612,"transactions":9,"vwap":1389},"2025-12-11",16.16,-0.36,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":693,"transactions":9,"vwap":1394},"2025-12-10",17.375,16.52,-1.38,-7.71,{"date":1398,"open":960,"high":865,"low":960,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2025-12-09",17.9,-0.592,-3.2,3800,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2025-12-08",16.95,19.505,18.492,1.712,10.2,12600,{"date":1412,"open":1413,"high":1413,"low":919,"close":1414,"change":1322,"percent_change":1041,"volume":969,"transactions":9,"vwap":1414},"2025-12-05",17.85,16.78,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1405,"change":747,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1405},"2025-12-04",17.95,16.88,-6.46,7400,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-12-03",21.35,18.12,-3.08,-14.53,11200,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-02",24.7,21.2,-3.509,-14.2,10200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-12-01",18.89,25.030001,18.82,24.709,7.499,43.57,45700,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1336,"volume":836,"transactions":9,"vwap":1447},"2025-11-28",18.28,17.21,-1.29,{"date":1450,"open":1265,"high":1451,"low":1452,"close":938,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":938},"2025-11-26",20.45,17.368,-2.15,-10.41,13100,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":794,"transactions":9,"vwap":1460},"2025-11-25",21.73,20.112,20.65,0.453,2.24,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1453,"volume":844,"transactions":9,"vwap":1468},"2025-11-24",19.67,20.66,19.28,20.197,-0.443,{"date":1471,"open":826,"high":1472,"low":826,"close":1472,"change":1473,"percent_change":1474,"volume":642,"transactions":9,"vwap":1472},"2025-11-21",20.64,-1.26,-5.75,{"date":1476,"open":1254,"high":1254,"low":1254,"close":1254,"change":394,"percent_change":1477,"volume":642,"transactions":9,"vwap":1254},"2025-11-20",8.15,{"date":1479,"open":1225,"high":1480,"low":1481,"close":1480,"change":1027,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-11-19",20.25,19.2,-2.41,4600,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":650,"percent_change":1488,"volume":801,"transactions":9,"vwap":1487},"2025-11-18",20.61,20.75,0.68,{"date":1490,"open":1491,"high":1486,"low":1491,"close":1486,"change":1492,"percent_change":324,"volume":815,"transactions":9,"vwap":1486},"2025-11-17",20.49,0.011,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":612,"transactions":9,"vwap":1498},"2025-11-14",21.4,21.436,20.255,20.599,-1.401,-6.37,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":927,"transactions":9,"vwap":1504},"2025-11-13",21.01,22,-0.384,-1.72,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":656,"transactions":9,"vwap":1510},"2025-11-12",21.415,22.384,0.514,2.35,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":185,"volume":1519,"transactions":9,"vwap":1517},"2025-11-11",21.024,22.605,21.87,-0.022,9200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-11-10",21.47,23.48,21.42,21.892,0.463,2.16,4400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-11-07",21.15,21.5,20.901,21.429,-0.971,-4.33,3300,{"date":1539,"open":1248,"high":1540,"low":1541,"close":1542,"change":1027,"percent_change":821,"volume":762,"transactions":9,"vwap":1542},"2025-11-06",22.98,21.25,22.4,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":980,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-11-05",21.83,25.298,21.696,22.9,2.64,12700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-11-04",22.5,22.66,21.018999,22.31,-0.279,-1.24,8600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1324,"transactions":9,"vwap":1565},"2025-11-03",22.82,24,21.99,22.589,-0.251,-1.1,{"date":1569,"open":1570,"high":1571,"low":1556,"close":1572,"change":949,"percent_change":1573,"volume":1230,"transactions":9,"vwap":1572},"2025-10-31",22.685,23.068001,22.84,5.06,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-10-30",23.207,23.345,21.74,-2.492,-10.28,8000,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":604,"volume":836,"transactions":9,"vwap":1586},"2025-10-29",24.29,23.13,24.232,-0.058,{"date":1589,"open":1590,"high":1590,"low":1584,"close":1584,"change":494,"percent_change":217,"volume":1230,"transactions":9,"vwap":1584},"2025-10-28",25.76,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":844,"transactions":9,"vwap":1595},"2025-10-27",24.92,23.83,24.36,-0.105,-0.43,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-10-24",24.030001,25.68,23.11,24.465,0.715,3.01,8300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1610,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1610},"2025-10-23",21.6,23.75,21.59,1.576,7.11,8200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":610,"volume":1215,"transactions":9,"vwap":1620},"2025-10-22",22.15,22.193,21.042,22.174,0.074,{"date":1623,"open":1532,"high":1624,"low":1532,"close":1624,"change":1625,"percent_change":1626,"volume":844,"transactions":9,"vwap":1624},"2025-10-21",22.1,1.05,4.99,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1228,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-20",21.45,24.19,20.89,21.049999,-5.46,13500,{"date":1636,"open":1637,"high":1638,"low":1254,"close":1639,"change":1640,"percent_change":1641,"volume":1324,"transactions":9,"vwap":1639},"2025-10-17",23.01,23.211,22.265,-0.925,-3.99,{"date":1643,"open":1610,"high":1644,"low":1163,"close":1645,"change":640,"percent_change":1646,"volume":1203,"transactions":9,"vwap":1645},"2025-10-16",24.404,23.19,-1.86,{"date":1648,"open":64,"high":1649,"low":1163,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-10-15",25.24,23.63,-1.125,-4.54,5300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-10-14",26.86,27.45,23.030001,24.755,-2.685,-9.78,11800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-10-13",30.26,30.92,24.46,27.44,-4.325,-13.62,36000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1203,"transactions":9,"vwap":1677},"2025-10-10",33.36,34.99,30.73,31.765,-1.425,-4.29,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-10-09",33.9,35,31.205,33.19,-2.21,-6.24,14800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":201,"percent_change":1152,"volume":1694,"transactions":9,"vwap":1692},"2025-10-08",35.24,35.4,33.7,17100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1691,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1691},"2025-10-07",36.99,38.61,33,-0.96,-2.65,19000,{"date":1704,"open":1705,"high":23,"low":1706,"close":1707,"change":58,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-06",37.44,36,36.2,3.4,42300,{"date":1711,"open":1683,"high":1712,"low":1713,"close":1714,"change":859,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-10-03",37.5,29.23,35.0099983,-1.57,56600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-10-02",28.95,40.97,28.049999,35.57,6.78,23.55,52000,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-01",27.25,29.178,28.79,1.44,5.27,15800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1550,"transactions":9,"vwap":1739},"2025-09-30",28.3,29.07,27,27.35,-0.89,-3.15,{"date":1743,"open":1744,"high":1744,"low":1721,"close":1745,"change":1462,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-09-29",33.59,28.24,8.62,28600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1302,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1302},"2025-09-26",21.08,28.86,20.55,5.56,27.2,45000,{"date":1757,"open":1758,"high":1517,"low":1759,"close":1760,"change":546,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-09-25",21.545,19.852,20.44,-7.18,9400,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":829,"transactions":9,"vwap":1767},"2025-09-24",24.98,22.01,22.02,-1.03,-4.47,{"date":1771,"open":1772,"high":1773,"low":1504,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-09-23",31.47,32.79,23.049999,-8.46,-26.85,57700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-09-22",20.98,36.64,19.96,31.51,10.09,47.11,32000,{"date":1788,"open":810,"high":1504,"low":790,"close":1524,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1524},"2025-09-19",4.44,26.15,24000,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-09-18",17.71,16.725,16.98,0.268,1.6,6800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":1805,"percent_change":1806,"volume":637,"transactions":9,"vwap":1803},"2025-09-17",15.802,16.712,15.723,0.952,6.04,{"date":1808,"open":1809,"high":1809,"low":790,"close":1810,"change":1811,"percent_change":1812,"volume":815,"transactions":9,"vwap":1810},"2025-09-16",16.02,15.76,0.13,0.83,{"date":1814,"open":1355,"high":833,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-09-15",15.618,15.63,-1.85,-10.58,6900,{"date":1821,"open":865,"high":865,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":852,"transactions":9,"vwap":1823},"2025-09-12",17.35,17.48,0.63,3.74,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-09-11",15.9,18.172,16.85,1.7,11.22,14100,{"date":1835,"open":1083,"high":1083,"low":1083,"close":1083,"change":581,"percent_change":581,"volume":581,"transactions":9,"vwap":1083},"2025-09-10",{"date":1837,"open":1838,"high":1838,"low":1839,"close":1083,"change":650,"percent_change":1840,"volume":1402,"transactions":9,"vwap":1083},"2025-09-09",15.249,14.845,0.93,{"date":1842,"open":1843,"high":1171,"low":789,"close":1844,"change":1385,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-09-08",15.105,15.01,3.3,1700,{"date":1848,"open":1101,"high":1849,"low":1850,"close":789,"change":1851,"percent_change":1852,"volume":741,"transactions":9,"vwap":789},"2025-09-05",14.755,14.52,-0.927,-6,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":793,"volume":1537,"transactions":9,"vwap":1856},"2025-09-04",15.25,15.457,-0.243,{"date":1859,"open":1860,"high":960,"low":1860,"close":1320,"change":1861,"percent_change":1862,"volume":1215,"transactions":9,"vwap":1320},"2025-09-03",14.73,0.17,1.09,{"date":1864,"open":1031,"high":1865,"low":891,"close":1866,"change":1625,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-09-02",15.79,15.53,7.25,11100,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":157,"percent_change":1873,"volume":794,"transactions":9,"vwap":1872},"2025-08-29",13.855,14.48,5.39,{"date":1875,"open":1005,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":801,"transactions":9,"vwap":1877},"2025-08-28",14.453,13.74,-0.505,-3.55,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":412,"volume":836,"transactions":9,"vwap":1884},"2025-08-27",13.4,14.74,14.245,0.675,{"date":1887,"open":357,"high":730,"low":357,"close":730,"change":87,"percent_change":1888,"volume":1889,"transactions":9,"vwap":730},"2025-08-26",8.13,11000,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":157,"percent_change":1895,"volume":1483,"transactions":9,"vwap":1894},"2025-08-25",11.25,13.509,12.55,6.27,{"date":1897,"open":1898,"high":1898,"low":545,"close":545,"change":739,"percent_change":1899,"volume":836,"transactions":9,"vwap":545},"2025-08-22",12.73,-2.56,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-08-21",12.43,11.3,12.12,-0.69,-5.39,4300,{"date":1909,"open":1045,"high":1045,"low":1910,"close":1910,"change":546,"percent_change":1911,"volume":951,"transactions":9,"vwap":1910},"2025-08-20",12.81,-10.98,{"date":1913,"open":1101,"high":1914,"low":1915,"close":1916,"change":464,"percent_change":821,"volume":794,"transactions":9,"vwap":1916},"2025-08-19",14.86,14.36,14.39,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":581,"percent_change":581,"volume":836,"transactions":9,"vwap":1919},"2025-08-18",14.71,{"date":1921,"open":1922,"high":1919,"low":1922,"close":1919,"change":1861,"percent_change":651,"volume":599,"transactions":9,"vwap":1919},"2025-08-15",14.5,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":680,"percent_change":1926,"volume":1016,"transactions":9,"vwap":1925},"2025-08-14",14.54,-3.13,{"date":1928,"open":1828,"high":1828,"low":1914,"close":1844,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1844},"2025-08-13",0.31,2.11,5200,{"date":1933,"open":744,"high":1101,"low":751,"close":1101,"change":1292,"percent_change":767,"volume":1934,"transactions":9,"vwap":1101},"2025-08-12",19300,{"date":1936,"open":1882,"high":724,"low":635,"close":751,"change":210,"percent_change":1937,"volume":1938,"transactions":9,"vwap":751},"2025-08-11",-1.53,9700,{"date":1940,"open":1006,"high":1006,"low":691,"close":1941,"change":719,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-08-08",13.05,-2.61,9500,{"date":1945,"open":1032,"high":1032,"low":504,"close":1882,"change":591,"percent_change":1946,"volume":1376,"transactions":9,"vwap":1882},"2025-08-07",-3.25,{"date":1948,"open":1148,"high":1949,"low":715,"close":1950,"change":210,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-08-06",15.59,13.85,-1.42,11600,{"date":1954,"open":1810,"high":1955,"low":1956,"close":1956,"change":1079,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-08-05",15.93,14.05,-7.57,19400,{"date":1960,"open":1922,"high":1199,"low":1961,"close":1199,"change":1286,"percent_change":1753,"volume":1519,"transactions":9,"vwap":1199},"2025-08-04",14.15,{"date":1963,"open":1964,"high":1965,"low":1964,"close":767,"change":210,"percent_change":1966,"volume":1702,"transactions":9,"vwap":767},"2025-08-01",13.51,15.16,-1.37,{"date":1968,"open":1373,"high":1373,"low":1964,"close":1296,"change":254,"percent_change":1969,"volume":754,"transactions":9,"vwap":1296},"2025-07-31",-4.14,{"date":1971,"open":1972,"high":920,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":1952,"transactions":9,"vwap":1973},"2025-07-30",16.3,15.23,-0.172,-1.12,{"date":1977,"open":1978,"high":1150,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-07-29",14.87,15.402,0.487,3.27,3100,{"date":1984,"open":1985,"high":790,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":822,"transactions":9,"vwap":1986},"2025-07-28",15.5,14.915,-0.185,-1.23,{"date":1990,"open":1991,"high":1992,"low":251,"close":1993,"change":597,"percent_change":903,"volume":1994,"transactions":9,"vwap":1993},"2025-07-25",15.32,16.67,15.1,28400,{"date":1996,"open":900,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":1420,"transactions":9,"vwap":1999},"2025-07-24",16.79,15.02,15.09,-0.494,-3.17,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":1425,"volume":2008,"transactions":9,"vwap":2006},"2025-07-23",17.08,13.5,15.584,-0.496,11400,{"date":2010,"open":2011,"high":2012,"low":1059,"close":1059,"change":1322,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1059},"2025-07-22",16.9,17.45,-1.05,18400,{"date":2016,"open":994,"high":1795,"low":1032,"close":919,"change":2017,"percent_change":2018,"volume":1581,"transactions":9,"vwap":919},"2025-07-21",0.37,2.33,{"date":2020,"open":766,"high":978,"low":1033,"close":978,"change":2021,"percent_change":2022,"volume":815,"transactions":9,"vwap":978},"2025-07-18",0.591,3.87,{"date":2024,"open":766,"high":820,"low":766,"close":2025,"change":2026,"percent_change":87,"volume":927,"transactions":9,"vwap":2025},"2025-07-17",15.289,0.154,{"date":2028,"open":1148,"high":1148,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":172,"transactions":9,"vwap":2030},"2025-07-16",14.93,15.135,0.572,3.93,{"date":2034,"open":2035,"high":1816,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":786,"transactions":9,"vwap":2036},"2025-07-15",15.465,14.563,-0.837,-5.44,{"date":2040,"open":2041,"high":2041,"low":1855,"close":1305,"change":245,"percent_change":2042,"volume":668,"transactions":9,"vwap":1305},"2025-07-14",16.54,-0.58,{"date":2044,"open":2045,"high":2046,"low":1171,"close":1171,"change":2047,"percent_change":2048,"volume":741,"transactions":9,"vwap":1171},"2025-07-11",15.71,15.936,-0.73,-4.5,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-07-10",15.26,17.6,16.22,-0.13,-0.8,17600,{"date":2058,"open":1053,"high":2059,"low":1985,"close":2059,"change":522,"percent_change":882,"volume":1203,"transactions":9,"vwap":2059},"2025-07-09",16.35,{"date":2061,"open":2062,"high":960,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-07-08",16.030001,14.955,16.059999,-0.288,-1.76,7100,{"date":2069,"open":978,"high":2070,"low":820,"close":2071,"change":2072,"percent_change":448,"volume":1274,"transactions":9,"vwap":2071},"2025-07-07",16.86,16.348,0.598,{"date":2074,"open":1998,"high":2075,"low":2076,"close":790,"change":369,"percent_change":2077,"volume":1662,"transactions":9,"vwap":790},"2025-07-03",16.748,14.98,4.3,{"date":2079,"open":2080,"high":1148,"low":1998,"close":1993,"change":245,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1993},"2025-07-02",15.18,-0.59,6500,{"date":2084,"open":1196,"high":1985,"low":1196,"close":1196,"change":1133,"percent_change":36,"volume":844,"transactions":9,"vwap":1196},"2025-07-01",{"date":2086,"open":1796,"high":1796,"low":1032,"close":2087,"change":1176,"percent_change":1474,"volume":2088,"transactions":9,"vwap":2087},"2025-06-30",15.08,10400,{"date":2090,"open":1364,"high":1364,"low":810,"close":810,"change":1346,"percent_change":2091,"volume":982,"transactions":9,"vwap":810},"2025-06-27",-4.99,{"date":2093,"open":847,"high":833,"low":810,"close":2094,"change":2095,"percent_change":2096,"volume":1337,"transactions":9,"vwap":2094},"2025-06-26",16.84,0.52,3.19,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1384,"change":307,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1384},"2025-06-25",16.585,16.61,16.01,1.87,17800,{"date":2105,"open":2106,"high":1151,"low":2106,"close":1809,"change":236,"percent_change":747,"volume":1002,"transactions":9,"vwap":1809},"2025-06-24",15.794,{"date":2108,"open":864,"high":2109,"low":885,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-06-23",17.75,16.21,-2.19,-11.9,26300,{"date":2115,"open":2052,"high":938,"low":1855,"close":948,"change":2116,"percent_change":501,"volume":2117,"transactions":9,"vwap":948},"2025-06-20",2.05,29600,{"date":2119,"open":938,"high":938,"low":2059,"close":2059,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2059},"2025-06-18",-0.81,-4.72,22100,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":829,"transactions":9,"vwap":2126},"2025-06-17",17.7,17.16,-1.02,-5.61,{"date":2130,"open":1264,"high":1423,"low":2131,"close":2132,"change":752,"percent_change":2133,"volume":2122,"transactions":9,"vwap":2132},"2025-06-16",17.627,18.18,-4.97,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-06-13",20.4,17.41,19.13,-2.88,-13.08,14400,{"date":2143,"open":2144,"high":2145,"low":2144,"close":1766,"change":1286,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1766},"2025-06-12",21.1,23.8,3.77,12200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-06-11",21.32,21.98,19.17,21.21,0.597,2.9,18300,{"date":2158,"open":1541,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-06-10",21.86,18.54,20.613,-1.442,-6.54,20000,{"date":2166,"open":1564,"high":1553,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-06-09",21,22.055,0.695,3.25,31600,{"date":2173,"open":2174,"high":1564,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-06-06",18.659,18.33,21.36,2.76,14.84,42900,{"date":2181,"open":908,"high":2182,"low":908,"close":2183,"change":2184,"percent_change":759,"volume":2185,"transactions":9,"vwap":2183},"2025-06-05",19.86,18.6,2.255,34000,{"date":2187,"open":2188,"high":1373,"low":1305,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-06-04",16.087999,16.345,0.155,0.96,23900,{"date":2194,"open":2195,"high":2196,"low":1850,"close":2197,"change":2198,"percent_change":2199,"volume":2164,"transactions":9,"vwap":2197},"2025-06-03",15.41,16.71,16.19,0.7,4.52,{"date":2201,"open":1305,"high":1171,"low":866,"close":1171,"change":598,"percent_change":2095,"volume":2202,"transactions":9,"vwap":1171},"2025-06-02",24600,{"date":2204,"open":2087,"high":2205,"low":2087,"close":2195,"change":2206,"percent_change":464,"volume":2207,"transactions":9,"vwap":2195},"2025-05-30",15.595,-0.05,13800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2211,"change":51,"percent_change":1981,"volume":2213,"transactions":9,"vwap":2211},"2025-05-29",15.27,15.46,14.91,22200,{"date":2215,"open":1271,"high":1207,"low":2029,"close":2216,"change":1768,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-05-28",14.97,-6.44,21300,{"date":2220,"open":1914,"high":810,"low":2221,"close":810,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":810},"2025-05-27",14.59,0.54,3.49,24100,{"date":2226,"open":2227,"high":1142,"low":2227,"close":2211,"change":799,"percent_change":341,"volume":1799,"transactions":9,"vwap":2211},"2025-05-23",15.22,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":210,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-05-22",15.39,16.36,15.86,-1.25,15500,{"date":2236,"open":1373,"high":2237,"low":1271,"close":2064,"change":578,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2064},"2025-05-21",16.604,3.28,17400,{"date":2241,"open":827,"high":827,"low":1985,"close":2242,"change":2042,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-05-20",15.55,-3.6,14600,{"date":2246,"open":2247,"high":2248,"low":1985,"close":2249,"change":2095,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-05-19",15.94,16.55,16.13,3.33,15000,{"date":2253,"open":2051,"high":2247,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-05-16",15.065,15.61,0.5,3.31,15900,{"date":2260,"open":1855,"high":1855,"low":1993,"close":994,"change":1133,"percent_change":36,"volume":2261,"transactions":9,"vwap":994},"2025-05-15",9300,{"date":2263,"open":2216,"high":2264,"low":2216,"close":1032,"change":299,"percent_change":2265,"volume":1062,"transactions":9,"vwap":1032},"2025-05-14",15.38,1.21,{"date":2267,"open":978,"high":978,"low":1850,"close":1206,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1206},"2025-05-13",-1.152,-7.21,10000,{"date":2272,"open":93,"high":93,"low":1171,"close":2273,"change":2274,"percent_change":2095,"volume":1274,"transactions":9,"vwap":2273},"2025-05-12",15.972,0.082,{"date":2276,"open":2277,"high":2278,"low":1320,"close":2279,"change":325,"percent_change":2280,"volume":969,"transactions":9,"vwap":2279},"2025-05-09",15.905,15.96,15.89,2.85,{"date":2282,"open":2110,"high":2110,"low":1032,"close":1150,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1150},"2025-05-08",-1.3,-7.76,26900,{"date":2287,"open":865,"high":865,"low":924,"close":2288,"change":1929,"percent_change":485,"volume":2289,"transactions":9,"vwap":2288},"2025-05-07",16.75,50100,{"date":2291,"open":2216,"high":2292,"low":2216,"close":1151,"change":210,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1151},"2025-05-06",18.329,-1.2,52400,{"date":2296,"open":1894,"high":2297,"low":1894,"close":630,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":630},"2025-05-05",17.517,4.73,39.71,115100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1840,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-05-02",10.96,12.256,10.55,11.91,8.47,89500,{"date":2310,"open":2311,"high":400,"low":2312,"close":2313,"change":1152,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-05-01",10.63,10.25,10.98,4.27,53000,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":859,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-04-30",10.668,10.81,10.5,10.53,-5.05,19900,{"date":2325,"open":376,"high":2326,"low":2327,"close":2326,"change":505,"percent_change":2328,"volume":2218,"transactions":9,"vwap":2326},"2025-04-29",11.09,10.6,5.82,{"date":2330,"open":2327,"high":1892,"low":2331,"close":366,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":366},"2025-04-28",10.46,0.096,0.92,34900,{"date":2336,"open":631,"high":2337,"low":2338,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-04-25",11.69,10.384,-0.476,-4.38,18700,{"date":2343,"open":411,"high":418,"low":2344,"close":200,"change":18,"percent_change":2345,"volume":2346,"transactions":9,"vwap":200},"2025-04-24",10.71,-2.25,36900,{"date":2348,"open":2349,"high":2349,"low":194,"close":194,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":194},"2025-04-23",11.775,-0.388,-3.37,16900,{"date":2354,"open":2355,"high":306,"low":2355,"close":2356,"change":2357,"percent_change":1193,"volume":2156,"transactions":9,"vwap":2356},"2025-04-22",10.59,11.498,0.568,{"date":2359,"open":418,"high":418,"low":2360,"close":2361,"change":1041,"percent_change":2362,"volume":2164,"transactions":9,"vwap":2361},"2025-04-21",10.79,10.93,-8.38,{"date":2364,"open":2365,"high":691,"low":2366,"close":2367,"change":429,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-04-17",12.59,11.58,11.93,-3.4,48100,{"date":2371,"open":2372,"high":2373,"low":357,"close":2374,"change":2206,"percent_change":799,"volume":2375,"transactions":9,"vwap":2374},"2025-04-16",12.47,12.867,12.35,21500,{"date":2377,"open":2378,"high":2379,"low":226,"close":596,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":596},"2025-04-15",11.34,14.195,2.08,20.16,37200,{"date":2384,"open":226,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2233,"volume":2389,"transactions":9,"vwap":2387},"2025-04-14",11.31,10.19,10.32,-0.131,32900,{"date":2391,"open":174,"high":1892,"low":174,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-04-11",10.451,0.461,4.61,22600,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":805,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-04-10",10.4,9.94,9.99,-2.63,13300,{"date":178,"open":2404,"high":2405,"low":2406,"close":2405,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2405},9.54,10.26,9.49,0.72,7.55,13400]