[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLRE":3,"homepage-market-summary":31,"stock-historical-GLRE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GLRE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Greenlight Captial RE, LTD. Class A","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","Greenlight Capital Re Ltd offers property and casualty reinsurance. Its customers are property and casualty insurers, and Greenlight takes on some of their risk in exchange for insurance premiums. It operates through one operating segment: property and casualty reinsurance. It generates revenue through premiums from reinsurance on property and casualty business assumed and income from investments.","84","Grand Cayman",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},14.75,14.84,15.06,14.68,14.69,0.06,0.41,136100.83966,3346,14.7635,19.39,11.57,163097.266180124,40.7,4871,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,109,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":21,"price":108,"is_up":40},"Financials","XLF",53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},365,1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},152253,55572416.545031,9.42,"2025-04-22",[181,182,192,202,212,222,233,242,253,262,270,279,290,299,308,317,327,336,343,354,362,371,381,387,394,403,411,421,428,437,445,454,463,473,481,489,498,505,512,521,528,538,548,558,567,575,585,596,605,615,625,636,645,656,664,672,680,688,696,703,710,718,723,729,736,742,748,754,762,769,775,780,788,794,798,803,808,813,818,821,826,830,834,841,846,851,856,861,866,872,877,884,889,895,902,910,916,923,929,936,943,949,955,961,968,973,980,986,994,1002,1009,1018,1026,1034,1041,1047,1051,1057,1063,1068,1074,1080,1085,1091,1099,1105,1110,1117,1123,1127,1133,1137,1140,1145,1152,1158,1162,1165,1172,1178,1184,1189,1193,1198,1205,1211,1217,1224,1232,1240,1245,1251,1260,1266,1271,1276,1281,1288,1293,1298,1305,1311,1316,1320,1325,1330,1336,1341,1343,1347,1352,1356,1363,1369,1375,1380,1387,1393,1399,1406,1410,1415,1422,1428,1433,1437,1441,1447,1451,1455,1461,1465,1471,1477,1482,1487,1491,1497,1502,1505,1510,1515,1519,1522,1526,1531,1535,1539,1544,1547,1553,1559,1566,1571,1577,1584,1591,1597,1605,1612,1618,1622,1628,1634,1640,1647,1654,1661,1668,1674,1681,1688,1694,1699,1704,1710,1715,1719,1724,1728,1731,1735,1741,1747,1754,1758,1764,1770,1774,1779,1784,1788,1791,1795,1799,1804,1809,1813,1817,1820,1825,1829,1833,1839,1841,1845,1849,1852,1856,1859,1862,1864,1867,1871,1875,1880,1883,1887,1892,1895,1899,1903,1907,1910,1914,1919,1923,1926,1930,1934,1937,1941,1944,1947,1950,1954,1957,1961,1963,1967,1970,1974,1979,1983,1986,1989,1993,1998,2002,2006,2011,2017,2020,2024,2028,2031,2033,2036,2040,2043,2046,2050,2053,2057,2059,2061,2064,2067,2072,2076,2079,2083,2088,2091,2095,2098,2101,2104,2107,2110,2112,2116,2120,2123,2128,2133,2137,2142,2146,2150,2153,2157,2160,2164,2167,2170,2173,2177,2180,2183,2186,2189,2193,2197,2201],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",14.55,14.745,14.24,0.19,1.31,146725.017604,2800,14.5476,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",14.8,14.48,14.5,-0.25,-1.69,124917.680264,1753,14.5647,{"date":203,"open":204,"high":205,"low":206,"close":16,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",14.74,14.86,14.6517,-0.06,-0.41,87954.44411,2250,14.7402,{"date":213,"open":214,"high":215,"low":16,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",14.93,14.985,14.81,-0.08,-0.54,115488.841296,2912,14.842,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",14.92,15.07,14.77,14.89,-0.04,-0.27,115614.195082,2481,14.9094,{"date":234,"open":235,"high":236,"low":237,"close":214,"change":217,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",15.11,15.2127,14.91,-0.53,167678.0503,2906,15.0272,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",15.12,15.13,14.915,15.01,-0.1,-0.66,104220.412674,2943,14.9793,{"date":254,"open":255,"high":256,"low":246,"close":235,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",15.19,15.26,0.02,0.13,142165.905918,3257,15.1469,{"date":263,"open":224,"high":264,"low":265,"close":266,"change":21,"percent_change":127,"volume":267,"transactions":268,"vwap":269},"2026-09-21",15.105,14.855,15.09,106233.011721,2749,15.0593,{"date":271,"open":272,"high":18,"low":226,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",15.02,15.03,-0.02,-0.13,340156.7759,3104,15.0155,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",15.2,15.3099,14.99,15.05,-0.07,-0.46,133664.302126,3214,15.0928,{"date":291,"open":244,"high":292,"low":293,"close":244,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",15.2099,14.945,0.01,0.07,174775.515299,3220,15.0564,{"date":300,"open":301,"high":235,"low":302,"close":235,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",14.95,14.76,0.09,0.6,130443.207812,4412,15.0016,{"date":309,"open":225,"high":310,"low":311,"close":272,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",15.275,14.94,0.05,0.33,126038.595932,3314,15.0234,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",15.16,14.73,14.97,-0.05,-0.33,135548.77361,4257,14.8809,{"date":328,"open":321,"high":329,"low":330,"close":272,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",15.075,14.85,0.04,0.27,139921.5032,4011,14.9352,{"date":337,"open":214,"high":338,"low":226,"close":339,"change":248,"percent_change":249,"volume":340,"transactions":341,"vwap":342},"2026-09-09",15.04,14.98,163636.733277,4447,14.949,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",15.24,15.25,15.065,15.08,-0.34,-2.2,144972.340117,2841,15.1356,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":207,"percent_change":359,"volume":360,"transactions":231,"vwap":361},"2026-09-04",15.47,15.29,15.42,-0.39,93717.999364,15.4028,{"date":363,"open":364,"high":365,"low":255,"close":366,"change":122,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",15.37,15.66,15.48,1.64,160035.952318,2530,15.4721,{"date":372,"open":373,"high":356,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",15.36,15.18,15.23,-0.03,-0.2,113438.722757,2904,15.3049,{"date":382,"open":345,"high":373,"low":244,"close":256,"change":383,"percent_change":137,"volume":384,"transactions":385,"vwap":386},"2026-09-01",0.1,99727.598086,2398,15.2728,{"date":388,"open":357,"high":357,"low":244,"close":319,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",-0.21,-1.37,150639.436578,2551,15.1667,{"date":395,"open":396,"high":397,"low":398,"close":364,"change":228,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",15.41,15.46,15.32,-0.26,147288.56822,2790,15.3768,{"date":404,"open":405,"high":406,"low":407,"close":396,"change":294,"percent_change":21,"volume":408,"transactions":409,"vwap":410},"2026-08-27",15.21,15.4554,15.15,102952.527323,1940,15.3612,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":217,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",15.49,15.6501,15.2634,15.4,-0.52,88427.382402,1852,15.4569,{"date":422,"open":423,"high":424,"low":346,"close":366,"change":228,"percent_change":399,"volume":425,"transactions":426,"vwap":427},"2026-08-25",15.43,15.545,119182.921397,2100,15.44,{"date":429,"open":358,"high":430,"low":73,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",15.71,15.52,0.23,1.5,92917.533482,2326,15.5439,{"date":438,"open":416,"high":439,"low":346,"close":357,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",15.45,-0.09,-0.59,113866.850157,2486,15.3276,{"date":446,"open":375,"high":447,"low":319,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",15.415,15.38,0.14,0.92,109267.552183,2719,15.3289,{"date":455,"open":456,"high":457,"low":281,"close":345,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",15.56,15.72,-0.36,-2.31,104011.586253,2113,15.3624,{"date":464,"open":465,"high":466,"low":373,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",15.51,15.8241,15.6,0.2,1.3,139024.514256,2936,15.5387,{"date":474,"open":475,"high":476,"low":364,"close":416,"change":458,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",15.76,16.26,-2.28,90374.93619,2484,15.5322,{"date":482,"open":483,"high":484,"low":485,"close":475,"change":21,"percent_change":147,"volume":486,"transactions":487,"vwap":488},"2026-08-14",15.7,15.81,15.605,71978.8179,1953,15.7418,{"date":490,"open":491,"high":492,"low":366,"close":483,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",15.62,15.7613,0.24,1.55,139748.560609,2970,15.6562,{"date":499,"open":427,"high":500,"low":364,"close":397,"change":331,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",15.565,0.26,96095.227858,2216,15.4586,{"date":506,"open":439,"high":507,"low":405,"close":358,"change":295,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",15.645,0.46,173041.00137,3568,15.4418,{"date":513,"open":364,"high":514,"low":281,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",15.5713,15.35,-0.16,-1.03,143598.432544,2873,15.4087,{"date":522,"open":523,"high":484,"low":447,"close":465,"change":275,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",15.77,-0.83,157728.975774,3469,15.5585,{"date":529,"open":530,"high":531,"low":467,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",15.99,16.185,15.64,-0.11,-0.7,210247.881951,4509,15.736,{"date":539,"open":439,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",15.9314,14.5575,15.75,-0.61,-3.73,272523.609276,4484,15.3794,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",16.65,16.21,16.36,-0.28,-1.68,124116.761526,2816,16.4365,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":112,"percent_change":207,"volume":564,"transactions":565,"vwap":566},"2026-08-03",16.73,16.9799,16.51,16.64,137829.136598,3094,16.6242,{"date":568,"open":563,"high":569,"low":570,"close":550,"change":571,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",16.725,16.33,0,114265.05165,2181,16.5802,{"date":576,"open":577,"high":578,"low":579,"close":550,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",17.29,17.42,16.59,-0.8,-4.58,134304.621426,3194,16.7265,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",17.63,17.71,17.16,17.45,-0.23,-1.3,164766.070736,3927,17.4336,{"date":597,"open":598,"high":599,"low":577,"close":600,"change":54,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",17.38,17.85,17.68,2.85,229249.414504,3966,17.6729,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":468,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",17.08,17.245,17.04,17.19,1.18,111281.927952,2010,17.1544,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-24",16.39,17.05,16.99,0.64,3.91,134891.8869,2874,16.9186,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",16.07,16.4,15.88,16.35,0.17,1.05,158403.015116,3732,16.2377,{"date":637,"open":96,"high":562,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",16,16.18,-0.32,-1.94,136237.833219,2953,16.1836,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",16.8,16.8699,16.465,16.5,-0.45,-2.65,123690.06095,3470,16.5766,{"date":657,"open":658,"high":659,"low":560,"close":658,"change":660,"percent_change":534,"volume":661,"transactions":662,"vwap":663},"2026-07-20",16.95,17.27,-0.12,155888.030304,3233,16.9932,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":332,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-17",16.81,17.28,16.75,17.07,1.61,196900,{"date":673,"open":674,"high":675,"low":676,"close":647,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":647},"2026-07-16",16.32,16.85,16.19,0.53,3.26,149300,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":458,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-15",16.63,17.18,16.040001,16.27,-2.16,108000,{"date":689,"open":690,"high":691,"low":692,"close":682,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":682},"2026-07-14",17.13,17.2,16.61,-0.5,-2.92,149700,{"date":697,"open":563,"high":698,"low":699,"close":690,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":690},"2026-07-13",17.17,16.57,0.57,3.44,115500,{"date":704,"open":617,"high":579,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-10",16.2,16.56,0.18,1.1,244400,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-09",16.67,16.11,16.38,-0.29,-1.74,158800,{"date":719,"open":720,"high":647,"low":714,"close":712,"change":122,"percent_change":721,"volume":722,"transactions":9,"vwap":712},"2026-07-08",16.52,1.52,223500,{"date":724,"open":699,"high":725,"low":552,"close":726,"change":383,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-07",16.77,16.42,0.61,217000,{"date":730,"open":731,"high":732,"low":733,"close":674,"change":322,"percent_change":734,"volume":735,"transactions":9,"vwap":674},"2026-07-06",16.17,16.49,16.059999,-0.31,152400,{"date":737,"open":738,"high":739,"low":740,"close":738,"change":294,"percent_change":21,"volume":741,"transactions":9,"vwap":738},"2026-07-02",16.37,16.58,16.1,144000,{"date":743,"open":744,"high":699,"low":745,"close":552,"change":707,"percent_change":746,"volume":747,"transactions":9,"vwap":552},"2026-07-01",16.29,16.25,1.11,139400,{"date":749,"open":739,"high":739,"low":750,"close":639,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":639},"2026-06-30",16.12,-0.48,-2.88,250900,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":285,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-29",16.72,16.84,16.62,16.66,-0.42,139100,{"date":763,"open":764,"high":647,"low":765,"close":560,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":560},"2026-06-26",16.15,15.86,0.65,4.04,624800,{"date":770,"open":552,"high":552,"low":321,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-25",16.08,-0.44,-2.66,219700,{"date":776,"open":777,"high":560,"low":745,"close":720,"change":295,"percent_change":778,"volume":779,"transactions":9,"vwap":720},"2026-06-24",16.43,0.43,174000,{"date":781,"open":782,"high":732,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-23",16.09,16.02,16.45,0.48,3.01,122500,{"date":789,"open":638,"high":685,"low":790,"close":791,"change":248,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-22",15.85,15.97,-0.62,169700,{"date":795,"open":744,"high":552,"low":796,"close":627,"change":248,"percent_change":792,"volume":797,"transactions":9,"vwap":627},"2026-06-18",15.96,173200,{"date":799,"open":685,"high":800,"low":530,"close":731,"change":285,"percent_change":801,"volume":802,"transactions":9,"vwap":731},"2026-06-17",16.47,-0.43,96500,{"date":804,"open":731,"high":476,"low":627,"close":805,"change":707,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-16",16.24,1.12,89700,{"date":809,"open":810,"high":674,"low":811,"close":733,"change":322,"percent_change":734,"volume":812,"transactions":9,"vwap":733},"2026-06-15",16.22,15.98,234600,{"date":814,"open":638,"high":815,"low":475,"close":713,"change":432,"percent_change":816,"volume":817,"transactions":9,"vwap":713},"2026-06-12",16.13,1.45,123400,{"date":819,"open":796,"high":764,"low":790,"close":629,"change":322,"percent_change":734,"volume":820,"transactions":9,"vwap":629},"2026-06-11",130000,{"date":822,"open":456,"high":530,"low":456,"close":823,"change":508,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-10",15.93,2.97,121400,{"date":827,"open":356,"high":828,"low":396,"close":356,"change":383,"percent_change":766,"volume":829,"transactions":9,"vwap":356},"2026-06-09",15.67,104700,{"date":831,"open":396,"high":832,"low":375,"close":364,"change":516,"percent_change":517,"volume":833,"transactions":9,"vwap":364},"2026-06-08",15.58,156500,{"date":835,"open":339,"high":836,"low":339,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-05",15.59,15.53,0.55,3.67,141400,{"date":842,"open":843,"high":245,"low":843,"close":339,"change":844,"percent_change":845,"volume":679,"transactions":9,"vwap":339},"2026-06-04",14.88,0.29,1.97,{"date":847,"open":227,"high":227,"low":848,"close":20,"change":197,"percent_change":849,"volume":850,"transactions":9,"vwap":20},"2026-06-03",14.58,-1.67,201200,{"date":852,"open":235,"high":853,"low":237,"close":311,"change":399,"percent_change":854,"volume":855,"transactions":9,"vwap":311},"2026-06-02",15.33,-1.71,201300,{"date":857,"open":837,"high":837,"low":227,"close":281,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":281},"2026-06-01",-0.47,-3,243200,{"date":862,"open":790,"high":796,"low":532,"close":828,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":828},"2026-05-29",-0.22,-1.38,168800,{"date":867,"open":868,"high":868,"low":484,"close":869,"change":772,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-28",16.31,15.89,-2.69,178100,{"date":873,"open":757,"high":874,"low":744,"close":570,"change":760,"percent_change":875,"volume":876,"transactions":9,"vwap":570},"2026-05-27",16.92,-2.51,151700,{"date":878,"open":879,"high":880,"low":881,"close":668,"change":772,"percent_change":882,"volume":883,"transactions":9,"vwap":668},"2026-05-26",17.11,17.25,16.74,-2.56,247000,{"date":885,"open":886,"high":588,"low":683,"close":610,"change":760,"percent_change":887,"volume":888,"transactions":9,"vwap":610},"2026-05-22",17.61,-2.39,182600,{"date":890,"open":891,"high":892,"low":598,"close":886,"change":248,"percent_change":893,"volume":894,"transactions":9,"vwap":886},"2026-05-21",17.64,17.66,-0.56,151400,{"date":896,"open":897,"high":898,"low":899,"close":588,"change":399,"percent_change":900,"volume":901,"transactions":9,"vwap":588},"2026-05-20",17.88,17.95,17.59,-1.45,351200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":331,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-19",17.86,18.1,17.41,17.97,0.22,192400,{"date":911,"open":578,"high":912,"low":578,"close":913,"change":22,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-18",18.11,17.93,2.34,175100,{"date":917,"open":667,"high":918,"low":919,"close":920,"change":707,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-15",17.53,17.15,17.52,1.04,141000,{"date":924,"open":925,"high":926,"low":919,"close":927,"change":440,"percent_change":417,"volume":928,"transactions":9,"vwap":927},"2026-05-14",17.5,17.67,17.34,192800,{"date":930,"open":931,"high":925,"low":932,"close":933,"change":285,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-13",17.35,17,17.43,-0.4,277100,{"date":937,"open":938,"high":939,"low":940,"close":925,"change":377,"percent_change":941,"volume":942,"transactions":9,"vwap":925},"2026-05-12",17.65,17.74,17.33,-1.13,199300,{"date":944,"open":945,"high":946,"low":892,"close":947,"change":516,"percent_change":948,"volume":833,"transactions":9,"vwap":947},"2026-05-11",17.89,18,17.7,-0.9,{"date":950,"open":951,"high":952,"low":598,"close":904,"change":21,"percent_change":953,"volume":954,"transactions":9,"vwap":904},"2026-05-08",17.69,18.059999,0.34,130200,{"date":956,"open":947,"high":957,"low":958,"close":959,"change":228,"percent_change":863,"volume":960,"transactions":9,"vwap":959},"2026-05-07",18.18,17.54,17.8,208400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":207,"percent_change":349,"volume":967,"transactions":9,"vwap":966},"2026-05-06",17.12,18.21,16.9,17.84,285100,{"date":969,"open":918,"high":946,"low":590,"close":970,"change":313,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-05",17.9,1.88,146900,{"date":974,"open":975,"high":599,"low":931,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-04",17.72,17.57,-0.15,-0.85,184500,{"date":981,"open":982,"high":982,"low":598,"close":975,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":975},"2026-05-01",18.33,-0.6,-3.28,229100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":449,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-30",18.030001,18.52,17.81,18.32,0.77,197000,{"date":995,"open":996,"high":997,"low":998,"close":957,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":957},"2026-04-29",18.66,18.83,18.049999,-0.63,-3.35,198100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":322,"percent_change":229,"volume":1008,"transactions":9,"vwap":1007},"2026-04-28",19.030001,19.22,18.73,18.81,212100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-27",19.02,19.26,18.72,18.86,-0.14,-0.74,242700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1021},"2026-04-24",18.79,19,18.65,0.11,0.58,233700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":468,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-23",18.77,19.01,18.63,18.89,1.07,162100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":432,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-22",18.39,18.69,18.28,1.25,191100,{"date":1042,"open":1036,"high":1043,"low":1044,"close":1045,"change":257,"percent_change":1023,"volume":1046,"transactions":9,"vwap":1045},"2026-04-21",18.55,18.25,18.46,176800,{"date":1048,"open":1030,"high":26,"low":1049,"close":1049,"change":207,"percent_change":640,"volume":1050,"transactions":9,"vwap":1049},"2026-04-20",18.44,182200,{"date":1052,"open":1053,"high":997,"low":1054,"close":1054,"change":383,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-17",18.56,18.5,0.54,199500,{"date":1058,"open":952,"high":1059,"low":952,"close":1060,"change":313,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-16",18.43,18.4,1.83,178900,{"date":1064,"open":988,"high":1065,"low":945,"close":1066,"change":228,"percent_change":863,"volume":1067,"transactions":9,"vwap":1066},"2026-04-15",19.25,18.07,156700,{"date":1069,"open":904,"high":1070,"low":1071,"close":912,"change":631,"percent_change":1072,"volume":1073,"transactions":9,"vwap":912},"2026-04-14",18.15,17.83,0.95,213600,{"date":1075,"open":982,"high":1076,"low":904,"close":1077,"change":238,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-13",18.45,17.94,-2.87,192500,{"date":1081,"open":1028,"high":1028,"low":1076,"close":1082,"change":734,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-10",18.47,-1.65,182900,{"date":1086,"open":1060,"high":1087,"low":1060,"close":1088,"change":127,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-09",18.99,18.78,2.18,257200,{"date":1092,"open":998,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-08",18.41,17.87,18.38,0.3,1.66,301800,{"date":1100,"open":907,"high":1101,"low":599,"close":1102,"change":303,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-07",18.31,18.08,0.5,209900,{"date":1106,"open":966,"high":1107,"low":947,"close":1108,"change":449,"percent_change":132,"volume":1109,"transactions":9,"vwap":1108},"2026-04-06",18.14,17.99,188300,{"date":1111,"open":920,"high":1112,"low":1113,"close":599,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":599},"2026-04-02",18.040001,17.44,0.36,2.06,360600,{"date":1118,"open":940,"high":925,"low":1119,"close":1120,"change":468,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-01",17.040001,17.49,1.16,339300,{"date":1124,"open":690,"high":940,"low":666,"close":577,"change":1125,"percent_change":1061,"volume":1126,"transactions":9,"vwap":577},"2026-03-31",0.31,406100,{"date":1128,"open":1129,"high":1130,"low":699,"close":1131,"change":908,"percent_change":188,"volume":1132,"transactions":9,"vwap":1131},"2026-03-30",16.76,17.030001,16.98,214200,{"date":1134,"open":963,"high":919,"low":756,"close":1129,"change":458,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1129},"2026-03-27",-2.1,250700,{"date":1138,"open":731,"high":690,"low":731,"close":963,"change":21,"percent_change":152,"volume":1139,"transactions":9,"vwap":963},"2026-03-26",261800,{"date":1141,"open":932,"high":1142,"low":658,"close":1143,"change":631,"percent_change":103,"volume":1144,"transactions":9,"vwap":1143},"2026-03-25",17.47,17.059999,239600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1114,"percent_change":1089,"volume":1151,"transactions":9,"vwap":1150},"2026-03-24",16.46,16.94,16.44,16.89,407800,{"date":1153,"open":744,"high":1154,"low":713,"close":1155,"change":1055,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-23",16.79,16.53,3.38,338000,{"date":1159,"open":745,"high":685,"low":791,"close":530,"change":197,"percent_change":1160,"volume":1161,"transactions":9,"vwap":530},"2026-03-20",-1.54,345100,{"date":1163,"open":570,"high":726,"low":782,"close":805,"change":1015,"percent_change":978,"volume":1164,"transactions":9,"vwap":805},"2026-03-19",197500,{"date":1166,"open":1167,"high":1167,"low":1168,"close":714,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":714},"2026-03-18",16.83,16.14,-0.51,-3.02,237400,{"date":1173,"open":1174,"high":1175,"low":800,"close":1150,"change":1096,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1150},"2026-03-17",16.6,17.02,1.81,340200,{"date":1179,"open":475,"high":682,"low":1180,"close":579,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":579},"2026-03-16",15.65,0.99,6.35,517100,{"date":1185,"open":235,"high":1186,"low":235,"close":467,"change":727,"percent_change":1187,"volume":1188,"transactions":9,"vwap":467},"2026-03-13",15.92,4.07,367800,{"date":1190,"open":320,"high":338,"low":1191,"close":283,"change":1023,"percent_change":159,"volume":1192,"transactions":9,"vwap":283},"2026-03-12",14.61,139900,{"date":1194,"open":1195,"high":1196,"low":320,"close":843,"change":217,"percent_change":238,"volume":1197,"transactions":9,"vwap":843},"2026-03-11",14.9,15.1,134200,{"date":1199,"open":1200,"high":244,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-10",14.25,14.96,0.76,5.35,163500,{"date":1206,"open":1207,"high":1200,"low":1208,"close":1209,"change":312,"percent_change":152,"volume":1210,"transactions":9,"vwap":1209},"2026-03-09",14.02,13.77,14.2,145400,{"date":1212,"open":1213,"high":1209,"low":1214,"close":1215,"change":248,"percent_change":534,"volume":1216,"transactions":9,"vwap":1215},"2026-03-06",14.09,13.89,14.15,84500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1200,"change":533,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1200},"2026-03-05",14.28,14.29,14.04,-0.77,82600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":258,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-04",14.3,14.44,14.17,14.36,0.91,70300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":660,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-03",14.22,14.32,13.92,14.23,-0.84,97300,{"date":1241,"open":1228,"high":1227,"low":1228,"close":1242,"change":1243,"percent_change":117,"volume":1244,"transactions":9,"vwap":1242},"2026-03-02",14.35,0.16,115800,{"date":1246,"open":1235,"high":1242,"low":1228,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-27",14.19,-0.19,-1.32,71500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-26",14.21,14.39,14.13,14.38,0.21,1.48,104500,{"date":1261,"open":1262,"high":1263,"low":1236,"close":1228,"change":631,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1228},"2026-02-25",14,14.18,1.21,65800,{"date":1267,"open":1268,"high":1213,"low":1269,"close":1262,"change":376,"percent_change":389,"volume":1270,"transactions":9,"vwap":1262},"2026-02-24",14.07,13.84,97100,{"date":1272,"open":1215,"high":1234,"low":1273,"close":1274,"change":660,"percent_change":978,"volume":1275,"transactions":9,"vwap":1274},"2026-02-23",13.95,14.03,81500,{"date":1277,"open":1262,"high":1209,"low":1278,"close":1215,"change":707,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1215},"2026-02-20",13.8,1.29,91600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":207,"percent_change":801,"volume":1287,"transactions":9,"vwap":1286},"2026-02-19",13.96,14.16,13.94,13.97,131600,{"date":1289,"open":1220,"high":196,"low":1290,"close":1274,"change":323,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1274},"2026-02-18",14.01,-2.3,90200,{"date":1294,"open":1255,"high":1295,"low":1255,"close":1229,"change":493,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1229},"2026-02-17",14.47,1.7,142300,{"date":1299,"open":1300,"high":1209,"low":1301,"close":1302,"change":122,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-13",13.88,13.72,14.12,1.8,110400,{"date":1306,"open":1236,"high":1307,"low":1308,"close":1309,"change":285,"percent_change":693,"volume":1310,"transactions":9,"vwap":1309},"2026-02-12",14.11,13.78,13.87,123300,{"date":1312,"open":1309,"high":1313,"low":1314,"close":1285,"change":449,"percent_change":103,"volume":1315,"transactions":9,"vwap":1285},"2026-02-11",13.98,13.71,80700,{"date":1317,"open":1208,"high":1283,"low":1318,"close":1278,"change":294,"percent_change":295,"volume":1319,"transactions":9,"vwap":1278},"2026-02-10",13.74,193600,{"date":1321,"open":1290,"high":1221,"low":1318,"close":1322,"change":197,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-09",13.79,-1.78,160500,{"date":1326,"open":1327,"high":195,"low":1286,"close":1221,"change":1328,"percent_change":554,"volume":1329,"transactions":9,"vwap":1221},"2026-02-06",14.27,-0.24,161100,{"date":1331,"open":1220,"high":1332,"low":1247,"close":1219,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1219},"2026-02-05",14.46,0.12,0.85,95100,{"date":1337,"open":1262,"high":1338,"low":1262,"close":1284,"change":1339,"percent_change":1032,"volume":1340,"transactions":9,"vwap":1284},"2026-02-04",14.26,0.15,205500,{"date":1342,"open":1274,"high":1247,"low":1214,"close":1290,"change":376,"percent_change":389,"volume":1216,"transactions":9,"vwap":1290},"2026-02-03",{"date":1344,"open":1283,"high":1307,"low":1285,"close":1221,"change":631,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1221},"2026-02-02",1.23,115100,{"date":1348,"open":1208,"high":1300,"low":1349,"close":1309,"change":1350,"percent_change":908,"volume":1351,"transactions":9,"vwap":1309},"2026-01-30",13.63,0.03,127600,{"date":1353,"open":1278,"high":1236,"low":1301,"close":1269,"change":187,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1269},"2026-01-29",1.39,107700,{"date":1357,"open":1358,"high":1308,"low":1359,"close":1360,"change":1023,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-28",13.54,13.43,13.65,0.81,105500,{"date":1364,"open":1359,"high":1365,"low":1366,"close":1358,"change":295,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1358},"2026-01-27",13.57,13.36,0.52,86100,{"date":1370,"open":1366,"high":1371,"low":1366,"close":1372,"change":1023,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-26",13.52,13.47,0.82,128000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1366,"change":274,"percent_change":977,"volume":1292,"transactions":9,"vwap":1366},"2026-01-23",13.31,13.4,13.17,{"date":1381,"open":1372,"high":1382,"low":1383,"close":1384,"change":660,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-22",13.55,13.3,13.38,-0.89,211400,{"date":1388,"open":1359,"high":1389,"low":1390,"close":1391,"change":331,"percent_change":1096,"volume":1392,"transactions":9,"vwap":1391},"2026-01-21",13.53,13.25,13.5,154000,{"date":1394,"open":1383,"high":1395,"low":1396,"close":1395,"change":1243,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-01-20",13.46,13.15,1.2,147900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1383,"change":248,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1383},"2026-01-16",13.34,13.45,13.26,-0.75,104800,{"date":1407,"open":1371,"high":1408,"low":1384,"close":1378,"change":376,"percent_change":863,"volume":1409,"transactions":9,"vwap":1378},"2026-01-15",13.64,104300,{"date":1411,"open":1412,"high":1413,"low":1401,"close":1359,"change":274,"percent_change":977,"volume":1414,"transactions":9,"vwap":1359},"2026-01-14",13.42,13.59,183700,{"date":1416,"open":1417,"high":1418,"low":1378,"close":1402,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1402},"2026-01-13",13.67,13.93,-0.38,-2.75,88900,{"date":1423,"open":1424,"high":1273,"low":1425,"close":1426,"change":322,"percent_change":458,"volume":1427,"transactions":9,"vwap":1426},"2026-01-12",13.85,13.73,13.83,106500,{"date":1429,"open":1253,"high":1242,"low":1430,"close":1300,"change":359,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1300},"2026-01-09",13.86,-2.73,118700,{"date":1434,"open":1262,"high":1435,"low":1214,"close":1327,"change":432,"percent_change":367,"volume":1436,"transactions":9,"vwap":1327},"2026-01-08",14.34,88300,{"date":1438,"open":1262,"high":1302,"low":1439,"close":1221,"change":112,"percent_change":285,"volume":1440,"transactions":9,"vwap":1221},"2026-01-07",13.76,97600,{"date":1442,"open":1226,"high":1443,"low":1273,"close":1444,"change":349,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-06",14.53,14.05,-2.36,120800,{"date":1448,"open":1268,"high":1443,"low":1268,"close":1254,"change":432,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1254},"2026-01-05",1.62,131200,{"date":1452,"open":1453,"high":226,"low":1268,"close":1284,"change":760,"percent_change":752,"volume":1454,"transactions":9,"vwap":1284},"2026-01-02",14.67,167700,{"date":1456,"open":1443,"high":1457,"low":1458,"close":848,"change":1459,"percent_change":838,"volume":1460,"transactions":9,"vwap":848},"2025-12-31",14.6,14.4,0.08,109900,{"date":1462,"open":1242,"high":1463,"low":1263,"close":196,"change":631,"percent_change":61,"volume":1464,"transactions":9,"vwap":196},"2025-12-30",14.64,228300,{"date":1466,"open":1295,"high":1467,"low":1235,"close":1468,"change":248,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-12-29",14.54,14.33,-0.69,185800,{"date":1472,"open":1473,"high":320,"low":1474,"close":1474,"change":389,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-12-26",14.63,14.43,-1.43,107500,{"date":1478,"open":1479,"high":16,"low":1480,"close":1463,"change":217,"percent_change":218,"volume":1481,"transactions":9,"vwap":1463},"2025-12-24",14.59,14.57,71600,{"date":1483,"open":1227,"high":224,"low":1484,"close":1485,"change":493,"percent_change":1097,"volume":1486,"transactions":9,"vwap":1485},"2025-12-23",14.42,14.72,173400,{"date":1488,"open":1474,"high":1480,"low":1489,"close":195,"change":312,"percent_change":152,"volume":1490,"transactions":9,"vwap":195},"2025-12-22",14.41,165800,{"date":1492,"open":1493,"high":1494,"low":1489,"close":1474,"change":516,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1474},"2025-12-19",14.56,14.62,-1.1,397300,{"date":1498,"open":195,"high":1499,"low":1500,"close":1479,"change":631,"percent_change":611,"volume":1501,"transactions":9,"vwap":1479},"2025-12-18",14.71,14.31,380800,{"date":1503,"open":1458,"high":1480,"low":1254,"close":1484,"change":312,"percent_change":152,"volume":1504,"transactions":9,"vwap":1484},"2025-12-17",420700,{"date":1506,"open":1227,"high":1507,"low":1468,"close":1508,"change":571,"percent_change":571,"volume":1509,"transactions":9,"vwap":1508},"2025-12-16",14.65,14.37,358600,{"date":1511,"open":1327,"high":1512,"low":1513,"close":1508,"change":1023,"percent_change":992,"volume":1514,"transactions":9,"vwap":1508},"2025-12-15",14.52,14.06,392500,{"date":1516,"open":1444,"high":1327,"low":1418,"close":1338,"change":844,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1338},"2025-12-12",2.08,143800,{"date":1520,"open":1286,"high":1255,"low":1278,"close":1286,"change":21,"percent_change":778,"volume":1521,"transactions":9,"vwap":1286},"2025-12-11",181100,{"date":1523,"open":1208,"high":1274,"low":1208,"close":1524,"change":1459,"percent_change":1024,"volume":1525,"transactions":9,"vwap":1524},"2025-12-10",13.91,218700,{"date":1527,"open":1528,"high":1430,"low":1528,"close":1426,"change":1243,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1426},"2025-12-09",13.62,1.17,120100,{"date":1532,"open":1418,"high":1418,"low":1365,"close":1417,"change":197,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1417},"2025-12-08",-1.8,126400,{"date":1536,"open":1425,"high":1537,"low":1425,"close":1236,"change":331,"percent_change":844,"volume":1538,"transactions":9,"vwap":1236},"2025-12-05",13.99,120200,{"date":1540,"open":1439,"high":1541,"low":1542,"close":1300,"change":331,"percent_change":844,"volume":1543,"transactions":9,"vwap":1300},"2025-12-04",13.9,13.66,160900,{"date":1545,"open":1308,"high":1309,"low":1528,"close":1269,"change":258,"percent_change":1072,"volume":1546,"transactions":9,"vwap":1269},"2025-12-03",134900,{"date":1548,"open":1549,"high":1278,"low":1390,"close":1314,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1314},"2025-12-02",13.35,0.42,3.16,149000,{"date":1554,"open":1555,"high":1556,"low":1379,"close":1557,"change":1459,"percent_change":727,"volume":1558,"transactions":9,"vwap":1557},"2025-12-01",13.2,13.39,13.29,101700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":312,"percent_change":147,"volume":1565,"transactions":9,"vwap":1564},"2025-11-28",13.11,13.23,13.08,13.21,52100,{"date":1567,"open":1568,"high":1564,"low":1568,"close":1569,"change":295,"percent_change":677,"volume":1570,"transactions":9,"vwap":1569},"2025-11-26",13,13.16,81900,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":468,"percent_change":494,"volume":1576,"transactions":9,"vwap":1575},"2025-11-25",12.92,13.18,13.09,101500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":533,"percent_change":978,"volume":1583,"transactions":9,"vwap":1582},"2025-11-24",12.93,12.99,12.77,12.89,75000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1568,"change":127,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1568},"2025-11-21",12.69,13.04,12.6,3.17,173500,{"date":1592,"open":1593,"high":1587,"low":1594,"close":1588,"change":377,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1588},"2025-11-20",12.94,12.59,-1.56,101800,{"date":1598,"open":1573,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-11-19",13.01,12.67,12.8,-0.17,-1.31,119900,{"date":1606,"open":1579,"high":1607,"low":1608,"close":1609,"change":1459,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-11-18",13.02,12.85,12.97,0.62,74000,{"date":1613,"open":1555,"high":1614,"low":1615,"close":1582,"change":229,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1582},"2025-11-17",13.22,12.88,-2.05,78500,{"date":1619,"open":1383,"high":1549,"low":1579,"close":1569,"change":1015,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1569},"2025-11-14",-1.05,88700,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1383,"change":332,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1383},"2025-11-13",13.03,13.33,2.07,129700,{"date":1629,"open":1574,"high":1630,"low":1631,"close":1624,"change":977,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1624},"2025-11-12",13.24,12.98,-1.14,105100,{"date":1635,"open":1609,"high":1636,"low":1637,"close":1574,"change":127,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1574},"2025-11-11",13.27,12.96,3.13,163700,{"date":1641,"open":1609,"high":1642,"low":1643,"close":1644,"change":1248,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-10",13.05,12.72,12.78,-1.46,163000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1609,"change":332,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1609},"2025-11-07",12.71,13.07,12.43,2.13,159100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":839,"volume":1067,"transactions":9,"vwap":1659},"2025-11-06",12.33,12.75,12.31,12.7,0.45,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1096,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-05",11.95,12.3,12.25,2.51,94200,{"date":1669,"open":1670,"high":1671,"low":27,"close":1663,"change":1328,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1663},"2025-11-04",11.9,12.02,-1.97,211800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":295,"percent_change":1024,"volume":1680,"transactions":9,"vwap":1679},"2025-11-03",12.16,12.41,12.01,12.19,98600,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":112,"percent_change":217,"volume":1687,"transactions":9,"vwap":1686},"2025-10-31",12.17,12.23,12.06,12.12,174600,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":571,"percent_change":571,"volume":1693,"transactions":9,"vwap":1692},"2025-10-30",12.09,12.26,12.13,167000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1692,"change":295,"percent_change":1024,"volume":1001,"transactions":9,"vwap":1692},"2025-10-29",11.99,12.15,11.86,{"date":1700,"open":1701,"high":1665,"low":1702,"close":1685,"change":516,"percent_change":1603,"volume":1703,"transactions":9,"vwap":1685},"2025-10-28",12.14,12.05,104900,{"date":1705,"open":1706,"high":1707,"low":1701,"close":1708,"change":294,"percent_change":1459,"volume":1709,"transactions":9,"vwap":1708},"2025-10-27",12.21,12.28,12.22,180100,{"date":1711,"open":1712,"high":1713,"low":1692,"close":1706,"change":257,"percent_change":1243,"volume":1714,"transactions":9,"vwap":1706},"2025-10-24",12.24,12.29,70000,{"date":1716,"open":1713,"high":1656,"low":1690,"close":1679,"change":660,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1679},"2025-10-23",-0.97,81300,{"date":1720,"open":1701,"high":1721,"low":1722,"close":1658,"change":1243,"percent_change":1723,"volume":1440,"transactions":9,"vwap":1658},"2025-10-22",12.32,12.03,1.32,{"date":1725,"open":1665,"high":1726,"low":1692,"close":1697,"change":1602,"percent_change":864,"volume":1727,"transactions":9,"vwap":1697},"2025-10-21",12.35,100500,{"date":1729,"open":1721,"high":1593,"low":1730,"close":1721,"change":331,"percent_change":313,"volume":1667,"transactions":9,"vwap":1721},"2025-10-20",12.2,{"date":1732,"open":1665,"high":1733,"low":1730,"close":1707,"change":331,"percent_change":313,"volume":1734,"transactions":9,"vwap":1707},"2025-10-17",12.34,104100,{"date":1736,"open":1737,"high":1737,"low":1676,"close":1712,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1712},"2025-10-16",12.56,-0.35,-2.78,183900,{"date":1742,"open":1743,"high":1601,"low":1744,"close":1594,"change":1602,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1594},"2025-10-15",12.79,12.44,-1.33,78700,{"date":1748,"open":1749,"high":1644,"low":1750,"close":1751,"change":631,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-14",12.54,12.47,12.76,1.35,86400,{"date":1755,"open":1756,"high":1594,"low":1726,"close":1594,"change":449,"percent_change":806,"volume":1757,"transactions":9,"vwap":1594},"2025-10-13",12.53,138100,{"date":1759,"open":1760,"high":1761,"low":1677,"close":1762,"change":248,"percent_change":580,"volume":1763,"transactions":9,"vwap":1762},"2025-10-10",12.55,12.68,12.45,126900,{"date":1765,"open":1766,"high":1600,"low":1767,"close":1760,"change":248,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1760},"2025-10-09",12.66,12.48,-0.79,110600,{"date":1771,"open":1766,"high":1586,"low":1756,"close":1772,"change":21,"percent_change":785,"volume":1773,"transactions":9,"vwap":1772},"2025-10-08",12.65,87200,{"date":1775,"open":1776,"high":1761,"low":1777,"close":1594,"change":274,"percent_change":516,"volume":1778,"transactions":9,"vwap":1594},"2025-10-07",12.57,12.5,119300,{"date":1780,"open":1781,"high":1766,"low":1749,"close":1782,"change":1350,"percent_change":493,"volume":1783,"transactions":9,"vwap":1782},"2025-10-06",12.58,12.61,116200,{"date":1785,"open":1767,"high":1586,"low":1786,"close":1781,"change":21,"percent_change":785,"volume":1787,"transactions":9,"vwap":1781},"2025-10-03",12.46,154500,{"date":1789,"open":1750,"high":1749,"low":1656,"close":1790,"change":257,"percent_change":1243,"volume":1450,"transactions":9,"vwap":1790},"2025-10-02",12.52,{"date":1792,"open":1600,"high":1659,"low":1767,"close":1777,"change":377,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1777},"2025-10-01",-1.57,166000,{"date":1796,"open":1781,"high":1581,"low":1776,"close":1659,"change":21,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1659},"2025-09-30",0.47,340000,{"date":1800,"open":1580,"high":1568,"low":1594,"close":1801,"change":229,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-09-29",12.64,-2.09,143500,{"date":1805,"open":1601,"high":1568,"low":1743,"close":1806,"change":303,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-09-26",12.91,0.7,127100,{"date":1810,"open":1581,"high":1573,"low":1659,"close":1811,"change":376,"percent_change":591,"volume":1812,"transactions":9,"vwap":1811},"2025-09-25",12.82,116600,{"date":1814,"open":1615,"high":1599,"low":1581,"close":1608,"change":275,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1608},"2025-09-24",-1,129000,{"date":1818,"open":1587,"high":1819,"low":1593,"close":1631,"change":274,"percent_change":977,"volume":1210,"transactions":9,"vwap":1631},"2025-09-23",13.12,{"date":1821,"open":1822,"high":1563,"low":1601,"close":1568,"change":449,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1568},"2025-09-22",12.86,1.09,235000,{"date":1826,"open":1827,"high":1573,"low":1659,"close":1822,"change":207,"percent_change":286,"volume":1828,"transactions":9,"vwap":1822},"2025-09-19",12.83,247100,{"date":1830,"open":1831,"high":1637,"low":1659,"close":1573,"change":332,"percent_change":1652,"volume":1832,"transactions":9,"vwap":1573},"2025-09-18",12.74,134600,{"date":1834,"open":1835,"high":1836,"low":1760,"close":1772,"change":383,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1772},"2025-09-17",12.63,12.84,0.8,143700,{"date":1840,"open":1744,"high":1594,"low":1744,"close":1760,"change":571,"percent_change":571,"volume":1534,"transactions":9,"vwap":1760},"2025-09-16",{"date":1842,"open":1750,"high":1760,"low":1843,"close":1760,"change":1459,"percent_change":620,"volume":1844,"transactions":9,"vwap":1760},"2025-09-15",12.4,1028700,{"date":1846,"open":1588,"high":1772,"low":1786,"close":1750,"change":863,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1750},"2025-09-12",-1.73,63400,{"date":1850,"open":1726,"high":1831,"low":1713,"close":1586,"change":844,"percent_change":914,"volume":1851,"transactions":9,"vwap":1586},"2025-09-11",112900,{"date":1853,"open":1790,"high":1782,"low":1713,"close":1843,"change":1248,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1843},"2025-09-10",-1.51,79600,{"date":1857,"open":1772,"high":1614,"low":1760,"close":1594,"change":533,"percent_change":1858,"volume":1604,"transactions":9,"vwap":1594},"2025-09-09",-0.87,{"date":1860,"open":1659,"high":1643,"low":1760,"close":1659,"change":228,"percent_change":734,"volume":1861,"transactions":9,"vwap":1659},"2025-09-08",66600,{"date":1863,"open":1608,"high":1579,"low":1649,"close":1831,"change":207,"percent_change":858,"volume":1746,"transactions":9,"vwap":1831},"2025-09-05",{"date":1865,"open":1831,"high":1615,"low":1643,"close":1601,"change":1333,"percent_change":1072,"volume":1866,"transactions":9,"vwap":1601},"2025-09-04",59000,{"date":1868,"open":1659,"high":1811,"low":1781,"close":1761,"change":660,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1761},"2025-09-03",-0.94,103600,{"date":1872,"open":1836,"high":1873,"low":1743,"close":1601,"change":440,"percent_change":534,"volume":1874,"transactions":9,"vwap":1601},"2025-09-02",12.95,60300,{"date":1876,"open":1574,"high":1390,"low":1877,"close":1582,"change":591,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1582},"2025-08-29",12.87,-1.75,82700,{"date":1881,"open":1568,"high":1569,"low":1593,"close":1819,"change":258,"percent_change":47,"volume":1882,"transactions":9,"vwap":1819},"2025-08-28",101300,{"date":1884,"open":1659,"high":1607,"low":1766,"close":1580,"change":501,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1580},"2025-08-27",2.04,96900,{"date":1888,"open":1836,"high":1806,"low":1649,"close":1889,"change":275,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-08-26",12.73,-1.01,71300,{"date":1893,"open":1574,"high":1562,"low":1822,"close":1822,"change":640,"percent_change":1894,"volume":1409,"transactions":9,"vwap":1822},"2025-08-25",-2.43,{"date":1896,"open":1650,"high":1377,"low":1897,"close":1574,"change":449,"percent_change":1032,"volume":1898,"transactions":9,"vwap":1574},"2025-08-22",13.06,92900,{"date":1900,"open":1561,"high":1574,"low":1607,"close":1587,"change":248,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1587},"2025-08-21",-0.76,54900,{"date":1904,"open":1609,"high":1379,"low":1582,"close":1905,"change":908,"percent_change":1296,"volume":1906,"transactions":9,"vwap":1905},"2025-08-20",13.14,85700,{"date":1908,"open":1599,"high":1909,"low":1806,"close":1573,"change":285,"percent_change":218,"volume":1773,"transactions":9,"vwap":1573},"2025-08-19",13.13,{"date":1911,"open":1659,"high":1575,"low":1594,"close":1580,"change":313,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1580},"2025-08-18",2.61,122100,{"date":1915,"open":1822,"high":1806,"low":1916,"close":1766,"change":275,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1766},"2025-08-15",12.62,-1.02,185600,{"date":1920,"open":1561,"high":1396,"low":1581,"close":1743,"change":858,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1743},"2025-08-14",-3.54,154400,{"date":1924,"open":1379,"high":1556,"low":1396,"close":1403,"change":1333,"percent_change":1230,"volume":1925,"transactions":9,"vwap":1403},"2025-08-13",92100,{"date":1927,"open":1561,"high":1574,"low":1568,"close":1905,"change":449,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1905},"2025-08-12",1.08,91300,{"date":1931,"open":1637,"high":1587,"low":1573,"close":1568,"change":312,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1568},"2025-08-11",0.39,79200,{"date":1935,"open":1587,"high":1563,"low":1582,"close":1873,"change":112,"percent_change":217,"volume":1936,"transactions":9,"vwap":1873},"2025-08-08",80400,{"date":1938,"open":1642,"high":1939,"low":1573,"close":1637,"change":440,"percent_change":1469,"volume":1940,"transactions":9,"vwap":1637},"2025-08-07",13.1,74700,{"date":1942,"open":1607,"high":1943,"low":1573,"close":1642,"change":1350,"percent_change":432,"volume":1633,"transactions":9,"vwap":1642},"2025-08-06",13.19,{"date":1945,"open":1631,"high":1574,"low":1827,"close":1607,"change":187,"percent_change":1258,"volume":1946,"transactions":9,"vwap":1607},"2025-08-05",154700,{"date":1948,"open":1657,"high":1579,"low":1657,"close":1827,"change":295,"percent_change":838,"volume":1949,"transactions":9,"vwap":1827},"2025-08-04",109400,{"date":1951,"open":1573,"high":1593,"low":1782,"close":1751,"change":1328,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1751},"2025-08-01",-1.85,151300,{"date":1955,"open":1615,"high":1561,"low":1615,"close":1568,"change":294,"percent_change":1459,"volume":1956,"transactions":9,"vwap":1568},"2025-07-31",131500,{"date":1958,"open":1642,"high":1819,"low":1959,"close":1580,"change":285,"percent_change":218,"volume":1960,"transactions":9,"vwap":1580},"2025-07-30",12.9,175600,{"date":1962,"open":1549,"high":1366,"low":1897,"close":1897,"change":377,"percent_change":1854,"volume":1757,"transactions":9,"vwap":1897},"2025-07-29",{"date":1964,"open":1614,"high":1965,"low":1819,"close":1403,"change":112,"percent_change":217,"volume":1966,"transactions":9,"vwap":1403},"2025-07-28",13.48,82800,{"date":1968,"open":1562,"high":1401,"low":1396,"close":1636,"change":312,"percent_change":147,"volume":1969,"transactions":9,"vwap":1636},"2025-07-25",89900,{"date":1971,"open":1366,"high":1384,"low":1943,"close":1614,"change":1248,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1614},"2025-07-24",-1.42,118500,{"date":1975,"open":1401,"high":1402,"low":1390,"close":1976,"change":1023,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-07-23",13.41,0.83,76500,{"date":1980,"open":1939,"high":1402,"low":1939,"close":1383,"change":432,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1383},"2025-07-22",1.76,182400,{"date":1984,"open":1939,"high":1383,"low":1587,"close":1650,"change":228,"percent_change":734,"volume":1985,"transactions":9,"vwap":1650},"2025-07-21",134400,{"date":1987,"open":1976,"high":1365,"low":1563,"close":1561,"change":1248,"percent_change":1475,"volume":1988,"transactions":9,"vwap":1561},"2025-07-18",79100,{"date":1990,"open":1396,"high":1991,"low":1575,"close":1383,"change":295,"percent_change":677,"volume":1992,"transactions":9,"vwap":1383},"2025-07-17",13.49,90900,{"date":1994,"open":1574,"high":1995,"low":1624,"close":1562,"change":1243,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1562},"2025-07-16",13.28,1.22,131400,{"date":1999,"open":1402,"high":1402,"low":1650,"close":1650,"change":323,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1650},"2025-07-15",-2.46,213800,{"date":2003,"open":1562,"high":1991,"low":1564,"close":1378,"change":303,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1378},"2025-07-14",0.68,151100,{"date":2007,"open":1391,"high":2008,"low":1383,"close":1377,"change":591,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1377},"2025-07-11",13.51,-1.7,114900,{"date":2012,"open":1208,"high":2013,"low":1371,"close":1358,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1358},"2025-07-10",13.82,-0.3,-2.17,84200,{"date":2018,"open":1308,"high":1215,"low":1413,"close":1269,"change":383,"percent_change":39,"volume":2019,"transactions":9,"vwap":1269},"2025-07-09",113300,{"date":2021,"open":1300,"high":1313,"low":1301,"close":1318,"change":1602,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1318},"2025-07-08",-1.22,201800,{"date":2025,"open":1468,"high":1468,"low":1524,"close":1524,"change":208,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1524},"2025-07-07",-2.86,74600,{"date":2029,"open":1255,"high":1458,"low":1255,"close":1235,"change":631,"percent_change":1397,"volume":2030,"transactions":9,"vwap":1235},"2025-07-03",44900,{"date":2032,"open":1468,"high":1435,"low":1513,"close":1215,"change":389,"percent_change":1645,"volume":1783,"transactions":9,"vwap":1215},"2025-07-02",{"date":2034,"open":1508,"high":1493,"low":1226,"close":1229,"change":112,"percent_change":285,"volume":2035,"transactions":9,"vwap":1229},"2025-07-01",70200,{"date":2037,"open":2038,"high":2038,"low":1327,"close":1508,"change":207,"percent_change":760,"volume":2039,"transactions":9,"vwap":1508},"2025-06-30",14.51,1088000,{"date":2041,"open":1493,"high":19,"low":1338,"close":1474,"change":1602,"percent_change":2042,"volume":993,"transactions":9,"vwap":1474},"2025-06-27",-1.16,{"date":2044,"open":2038,"high":19,"low":195,"close":1457,"change":303,"percent_change":1610,"volume":2045,"transactions":9,"vwap":1457},"2025-06-26",78000,{"date":2047,"open":843,"high":272,"low":1332,"close":2038,"change":934,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2038},"2025-06-25",-2.68,151500,{"date":2051,"open":194,"high":273,"low":320,"close":237,"change":707,"percent_change":1996,"volume":2052,"transactions":9,"vwap":237},"2025-06-24",181900,{"date":2054,"open":1458,"high":194,"low":1458,"close":320,"change":313,"percent_change":2055,"volume":2056,"transactions":9,"vwap":320},"2025-06-23",2.29,97900,{"date":2058,"open":1191,"high":1507,"low":1242,"close":1458,"change":376,"percent_change":389,"volume":1040,"transactions":9,"vwap":1458},"2025-06-20",{"date":2060,"open":1229,"high":1480,"low":1229,"close":1474,"change":257,"percent_change":449,"volume":825,"transactions":9,"vwap":1474},"2025-06-18",{"date":2062,"open":1443,"high":1493,"low":1242,"close":1489,"change":660,"percent_change":524,"volume":2063,"transactions":9,"vwap":1489},"2025-06-17",103800,{"date":2065,"open":1507,"high":16,"low":196,"close":1443,"change":571,"percent_change":571,"volume":2066,"transactions":9,"vwap":1443},"2025-06-16",83800,{"date":2068,"open":16,"high":2069,"low":196,"close":1443,"change":640,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1443},"2025-06-13",14.82,-2.15,68600,{"date":2073,"open":16,"high":224,"low":1191,"close":330,"change":1023,"percent_change":2074,"volume":2075,"transactions":9,"vwap":330},"2025-06-12",0.75,87800,{"date":2077,"open":237,"high":225,"low":20,"close":204,"change":217,"percent_change":218,"volume":2078,"transactions":9,"vwap":204},"2025-06-11",158300,{"date":2080,"open":2081,"high":2081,"low":194,"close":2069,"change":1015,"percent_change":1869,"volume":2082,"transactions":9,"vwap":2069},"2025-06-10",15,123800,{"date":2084,"open":184,"high":284,"low":195,"close":1201,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1201},"2025-06-09",0.56,3.89,207500,{"date":2089,"open":1200,"high":1489,"low":1263,"close":1458,"change":142,"percent_change":2090,"volume":1239,"transactions":9,"vwap":1458},"2025-06-06",2.27,{"date":2092,"open":1228,"high":1228,"low":1262,"close":2093,"change":322,"percent_change":1738,"volume":2094,"transactions":9,"vwap":2093},"2025-06-05",14.08,95600,{"date":2096,"open":2038,"high":1493,"low":1213,"close":1255,"change":734,"percent_change":2070,"volume":2097,"transactions":9,"vwap":1255},"2025-06-04",82000,{"date":2099,"open":1256,"high":1467,"low":1242,"close":1227,"change":322,"percent_change":1738,"volume":2100,"transactions":9,"vwap":1227},"2025-06-03",96200,{"date":2102,"open":1227,"high":1457,"low":1468,"close":2103,"change":312,"percent_change":152,"volume":1481,"transactions":9,"vwap":2103},"2025-06-02",14.49,{"date":2105,"open":1226,"high":848,"low":1513,"close":1227,"change":1459,"percent_change":2085,"volume":2106,"transactions":9,"vwap":1227},"2025-05-30",89500,{"date":2108,"open":1418,"high":1507,"low":1236,"close":1229,"change":22,"percent_change":2109,"volume":1231,"transactions":9,"vwap":1229},"2025-05-29",2.94,{"date":2111,"open":1524,"high":1290,"low":2013,"close":1273,"change":571,"percent_change":571,"volume":1570,"transactions":9,"vwap":1273},"2025-05-28",{"date":2113,"open":1365,"high":1286,"low":2008,"close":1273,"change":1660,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1273},"2025-05-27",3.33,150600,{"date":2117,"open":1549,"high":2118,"low":1549,"close":1391,"change":228,"percent_change":2014,"volume":2119,"transactions":9,"vwap":1391},"2025-05-23",13.68,129800,{"date":2121,"open":1976,"high":2122,"low":1625,"close":1358,"change":571,"percent_change":571,"volume":1997,"transactions":9,"vwap":1358},"2025-05-22",13.58,{"date":2124,"open":1358,"high":2125,"low":1359,"close":1358,"change":516,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1358},"2025-05-21",13.7,-1.17,88400,{"date":2129,"open":1358,"high":2130,"low":1358,"close":2125,"change":295,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2125},"2025-05-20",13.75,0.51,86700,{"date":2134,"open":1391,"high":1301,"low":1395,"close":1349,"change":312,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1349},"2025-05-19",0.37,98500,{"date":2138,"open":2139,"high":1413,"low":2139,"close":2122,"change":1333,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2122},"2025-05-16",13.37,0.89,115900,{"date":2143,"open":1561,"high":1484,"low":1561,"close":1395,"change":1125,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1395},"2025-05-15",2.36,80300,{"date":2147,"open":1636,"high":2148,"low":1819,"close":1396,"change":977,"percent_change":941,"volume":2149,"transactions":9,"vwap":1396},"2025-05-14",13.32,133000,{"date":2151,"open":1359,"high":1255,"low":1569,"close":1383,"change":294,"percent_change":1459,"volume":2152,"transactions":9,"vwap":1383},"2025-05-13",81000,{"date":2154,"open":1301,"high":1214,"low":1561,"close":1557,"change":553,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1557},"2025-05-12",-2.06,78400,{"date":2158,"open":1358,"high":1413,"low":1412,"close":1365,"change":1023,"percent_change":1373,"volume":2159,"transactions":9,"vwap":1365},"2025-05-09",46400,{"date":2161,"open":2162,"high":1360,"low":1564,"close":1395,"change":257,"percent_change":1339,"volume":2163,"transactions":9,"vwap":1395},"2025-05-08",13.44,61400,{"date":2165,"open":1528,"high":1360,"low":2139,"close":2162,"change":207,"percent_change":772,"volume":2166,"transactions":9,"vwap":2162},"2025-05-07",63600,{"date":2168,"open":1403,"high":1349,"low":1561,"close":1391,"change":187,"percent_change":2169,"volume":1851,"transactions":9,"vwap":1391},"2025-05-06",1.43,{"date":2171,"open":1556,"high":1991,"low":1379,"close":1377,"change":383,"percent_change":1202,"volume":2172,"transactions":9,"vwap":1377},"2025-05-05",126700,{"date":2174,"open":1555,"high":1636,"low":1650,"close":1564,"change":1339,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1564},"2025-05-02",1.15,77700,{"date":2178,"open":1642,"high":1379,"low":1637,"close":1897,"change":207,"percent_change":286,"volume":2179,"transactions":9,"vwap":1897},"2025-05-01",67300,{"date":2181,"open":1562,"high":1995,"low":1873,"close":1819,"change":533,"percent_change":524,"volume":2182,"transactions":9,"vwap":1819},"2025-04-30",72600,{"date":2184,"open":1897,"high":1366,"low":1897,"close":1562,"change":303,"percent_change":2004,"volume":2185,"transactions":9,"vwap":1562},"2025-04-29",108100,{"date":2187,"open":1607,"high":1401,"low":1609,"close":1905,"change":21,"percent_change":508,"volume":2188,"transactions":9,"vwap":1905},"2025-04-28",68800,{"date":2190,"open":1561,"high":1909,"low":1573,"close":1563,"change":1015,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1563},"2025-04-25",-1.06,59900,{"date":2194,"open":2148,"high":1976,"low":1379,"close":1614,"change":440,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1614},"2025-04-24",-0.68,85000,{"date":2198,"open":2118,"high":1314,"low":1636,"close":1377,"change":1602,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1377},"2025-04-23",-1.26,54800,{"date":179,"open":1402,"high":1349,"low":2148,"close":1965,"change":1350,"percent_change":908,"volume":2202,"transactions":9,"vwap":1965},87700]