[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INTG":3,"homepage-market-summary":31,"stock-historical-INTG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INTG","2026-10-05",{"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},"Intergroup Corporation (The)","Nasdaq",null,"OPERATORS OF APARTMENT BUILDINGS","The Intergroup Corp is a company operating in the real estate sector. It was formed to buy, develop, operate, rehabilitate, and dispose of real property of various types and descriptions, as well as to engage in other related business and investment activities. The company operates through three segments: Hotel, Real Estate, and Investment Transactions. The Hotel Operations segment, which generates the majority of the revenue, includes the Hilton San Francisco District and its five-level parking garage; The Real Estate Operations segment includes the multifamily and commercial rental portfolio; and the Investment Transactions segment, which includes investment of cash in marketable securities and other investments.","214","Los Angeles, CA",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},28.245,28.271,29,27.74,27.87,0.375,1.35,36483.4,1329,28.5476,52,19.29,45446.451181051794,27.4,9784,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},9.57,32385,11820697.246444,112.85,"2025-04-23",[184,185,195,205,215,226,237,247,258,269,279,289,300,309,320,330,341,351,361,370,380,391,402,413,423,434,443,452,462,473,484,494,505,515,524,534,544,552,563,574,584,594,603,614,623,633,643,654,663,672,682,693,701,712,723,734,743,751,759,768,776,784,793,800,809,818,826,833,841,849,858,865,874,882,889,896,904,912,920,928,937,944,952,960,967,971,977,984,993,1001,1008,1015,1023,1031,1038,1045,1052,1057,1064,1071,1079,1086,1093,1099,1104,1113,1118,1127,1134,1142,1149,1157,1164,1169,1177,1185,1193,1200,1206,1213,1221,1225,1230,1238,1243,1248,1255,1262,1270,1276,1281,1288,1294,1299,1304,1308,1315,1321,1325,1331,1338,1346,1352,1359,1364,1370,1375,1382,1389,1396,1403,1410,1417,1425,1433,1439,1446,1454,1461,1468,1474,1482,1489,1497,1504,1509,1515,1521,1526,1530,1537,1545,1554,1560,1568,1574,1580,1587,1595,1602,1607,1614,1620,1627,1633,1640,1647,1655,1662,1671,1679,1686,1690,1698,1704,1709,1717,1726,1731,1738,1744,1750,1756,1762,1766,1773,1779,1786,1792,1797,1804,1809,1815,1820,1828,1835,1841,1847,1854,1859,1864,1871,1874,1880,1886,1893,1899,1904,1910,1917,1921,1926,1931,1936,1941,1947,1954,1960,1967,1974,1979,1987,1993,2000,2007,2014,2019,2026,2031,2038,2041,2044,2050,2059,2062,2068,2074,2078,2086,2091,2095,2100,2105,2113,2118,2122,2127,2133,2140,2146,2153,2161,2166,2173,2179,2183,2189,2196,2205,2211,2215,2222,2229,2236,2242,2248,2253,2258,2264,2272,2279,2284,2289,2295,2300,2305,2313,2320,2325,2330,2335,2339,2341,2344,2349,2353,2359,2365,2370,2376,2381,2385,2391,2393,2396,2400,2403,2405,2407,2413,2419,2427,2433,2439,2442,2445,2448,2451,2454,2457,2462,2464,2468,2474,2478,2484,2486,2488,2493,2496,2498,2500,2502,2508,2513,2517,2521,2526,2530,2532,2535,2539,2544,2546,2551,2555,2558,2561,2566,2569,2573,2577,2583,2586,2590],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",29.66,30.225,27.79,-0.29,-1.03,13631.0112,516,28.3899,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",29.78,30.8999,28.16,-1.62,-5.44,18816.8732,1212,29.4696,{"date":206,"open":207,"high":208,"low":209,"close":197,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",33,33.4,28.91,-2.58,-7.97,58743.196,1896,30.7528,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",33.3,34.77,31.3,32.36,-0.54,-1.64,102960.9489,3759,32.902,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",33.13,33.6,31.4401,32.9,-0.43,-1.29,75805.252716,2872,32.771,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",36.7275,33.29,33.33,-3.45,-9.38,34182.4139,1104,35.3347,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",36.07,37.58,35.67,36.78,0.45,1.24,48895.4799,2160,36.8175,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",37.59,37.75,36.3,36.33,-0.89,-2.39,33750.5509,887,36.8601,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",38.14,36.8875,37.22,-0.82,-2.16,68175.9489,2835,37.4017,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":96,"volume":286,"transactions":287,"vwap":288},"2026-09-21",37.21,38.715,37.01,38.04,0.81,50546.922026,1428,37.6575,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",37.25,38.28,37.15,37.23,0.36,0.98,27799.9489,700,37.5328,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":232,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",37.885,39.14,36.87,-1.15,52969.9489,1636,37.938,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",36.21,37.47,35.91,37.3,1.36,3.78,72106.5459,2938,36.69,{"date":321,"open":261,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",37.965,35.8,35.94,-1.6,-4.26,37555.511006,1595,36.7509,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",37.29,38.5,36.86,37.54,-0.2,-0.53,57633.71117,1705,37.7977,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",39.27,37.18,37.74,-0.955,-2.47,54032.9489,1687,38.3999,{"date":352,"open":353,"high":354,"low":283,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",38.38,39.5,38.695,-0.105,-0.27,97310.133832,2910,38.7118,{"date":362,"open":263,"high":363,"low":263,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",39.3,38.8,2.47,6.8,83267.8589,2518,37.9745,{"date":371,"open":372,"high":373,"low":374,"close":263,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",36.48,36.79,35.82,0.16,0.44,92901.9489,2898,36.3361,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",35.9,36.7,34.2275,36.17,0.01,0.03,82455.9517,2245,35.5633,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",34.795,36.84,34.58,36.16,1.28,3.67,122232.9489,4512,35.8791,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",35,36.03,33.95,34.88,0.26,0.75,166461.940891,5406,34.7791,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":274,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",35.4,36.68,34.5,34.62,-2.31,98201.522563,4481,35.6475,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",34.95,36.65,32.8,35.44,0.04,0.11,135445.599385,5910,35.3797,{"date":435,"open":436,"high":437,"low":438,"close":415,"change":253,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",34.08,35.955,33.125,1.29,389222.0809,15786,35.0961,{"date":444,"open":445,"high":446,"low":217,"close":425,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",34.2,35.71,0.68,1.98,114323.3859,2684,34.3333,{"date":453,"open":454,"high":455,"low":207,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",33.89,35.1,34.27,-0.15,-0.44,94871.9197,2868,34.2669,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",34.15,34.435,32.72,34.42,1.08,3.24,65468.7872,2453,33.6821,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",32.01,34.35,31.15,33.34,1.33,4.15,82083.366832,3903,33.1936,{"date":485,"open":486,"high":487,"low":488,"close":475,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",32.57,33.505,31.07,-0.02,-0.06,29890.9489,1198,32.4132,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",33.31,33.875,31.5,32.03,-1.37,-4.1,36980.435727,1605,32.6412,{"date":506,"open":507,"high":508,"low":509,"close":208,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",35.25,35.545,33.32,-1.69,-4.82,60936.9489,2541,34.2945,{"date":516,"open":517,"high":518,"low":406,"close":519,"change":520,"percent_change":336,"volume":521,"transactions":522,"vwap":523},"2026-08-18",35.515,36.06,35.09,-0.07,79904.234916,2929,35.2861,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",34.9,37.13,35.16,-0.32,-0.9,86348.9489,4139,36.1552,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":163,"volume":541,"transactions":542,"vwap":543},"2026-08-14",35.805,37.6,34.53,35.48,0.31,31827.9809,1227,35.6855,{"date":545,"open":324,"high":546,"low":547,"close":548,"change":489,"percent_change":490,"volume":549,"transactions":550,"vwap":551},"2026-08-13",37.51,34.66,35.17,125961.9769,3483,36.4074,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",33.99,37,33.27,35.19,1.78,5.33,111633.9489,2378,35.8972,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",32,34.175,31.14,33.41,1.39,4.34,85056.9489,1745,32.7625,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":39,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",31.42,32.39,29.915,32.02,2.1,58212.9489,1111,31.5594,{"date":585,"open":586,"high":565,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",30.99,30.56,31.36,1.015,3.34,86045.9489,2497,31.1812,{"date":595,"open":567,"high":477,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",29.75,30.345,-0.515,-1.67,64019.2199,1254,30.3382,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",30.95,31.96,28.661,30.86,-0.23,-0.74,101168.4643,2457,31.128,{"date":615,"open":578,"high":616,"low":189,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",32.59,31.09,0.77,2.54,236780.8454,4235,31.0488,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",28.87,31.37,30.32,1.88,6.61,211617.498489,4816,30.5502,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":296,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",28.2,29.35,26.3,28.44,3.57,238153.0459,4823,27.9689,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",27.72,29.635,27.19,27.46,-0.69,-2.45,526800.9489,7067,28.5562,{"date":655,"open":18,"high":636,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",26.87,28.15,-0.76,-2.63,93166.838538,2423,27.9198,{"date":664,"open":665,"high":665,"low":666,"close":209,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",31.78,27.865,-3.19,-9.94,20903.569569,1275,29.6823,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",34.1,30.87,32.1,-1.87,-5.5,41260.1809,1381,32.1117,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",35.37,35.93,33.5,33.97,-0.91,-2.61,77516.984685,3248,34.6639,{"date":694,"open":547,"high":695,"low":696,"close":407,"change":697,"percent_change":285,"volume":698,"transactions":699,"vwap":700},"2026-07-23",37.1,34.4,0.28,50381.226999,3706,35.4974,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",37.8,38.61,34,34.6,-3.23,-8.54,57266.1963,2554,36.5429,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",38.7,39.9,37.35,37.83,-0.77,-1.99,90793.9489,3339,38.367,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",38.33,40.02,37.68,38.6,-0.48,-1.23,66859.9489,3468,38.826,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",38.85,39.8,37.46,39.080002,0.47,1.22,51000,{"date":744,"open":745,"high":746,"low":747,"close":704,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":704},"2026-07-16",37.37,41.060001,37.33,0.41,1.07,91700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":222,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-15",40.86,43.54,36.99,38.2,-4.12,84000,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-14",42.9,43.2,39.29,39.84,-2.76,-6.48,163200,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",39.099998,43.85,42.6,2.95,7.44,110600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":659,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-10",42.82,44.83,39.63,39.65,-6.22,103000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",43.25,45,41.2,42.28,-0.41,-0.96,104800,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":610,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-08",43.95,42.15,42.69,-1.7,20400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",45.97,47.53,41.67,43.43,-1.76,-3.89,124000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",46.11,48.2,44.15,45.19,-2.51,-5.26,69000,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",46,50.95,47.7,1.7,3.7,126500,{"date":827,"open":828,"high":828,"low":829,"close":820,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":820},"2026-07-01",48.96,43.7,-2.02,-4.21,52800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":530,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-30",48.040001,50.5,45.16,48.02,-1.84,138600,{"date":842,"open":843,"high":836,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",44.91,42.55,48.92,2.66,5.75,148900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",44.2,48.5,43.23,46.26,2.44,5.57,70000,{"date":859,"open":860,"high":26,"low":861,"close":862,"change":210,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-25",46.93,43.31,43.82,-5.56,50800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",43.42,46.91,42.64,46.4,2.98,6.86,54900,{"date":875,"open":876,"high":877,"low":878,"close":867,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":867},"2026-06-23",40.7,43.8,40.41,2.87,7.08,57800,{"date":883,"open":884,"high":885,"low":736,"close":886,"change":887,"percent_change":749,"volume":888,"transactions":9,"vwap":886},"2026-06-22",39.39,42.61,40.55,0.43,92500,{"date":890,"open":891,"high":788,"low":892,"close":893,"change":365,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-18",38.66,37.89,40.12,6.56,369500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":439,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-17",35.98,39.07,34.48,37.65,3.55,197900,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",32.98,36.47,36.36,3.11,9.35,183500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":39,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-15",32.5,33.61,31.77,33.25,2.03,28400,{"date":921,"open":922,"high":923,"low":924,"close":616,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":616},"2026-06-12",32.51,33.91,32.17,-0.18,-0.55,43700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-11",32.49,34.57,32.18,32.77,0.12,0.37,42700,{"date":938,"open":939,"high":556,"low":940,"close":941,"change":430,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-10",32.4,31.45,32.65,0.34,19400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":790,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-09",32.82,34.43,32.0099983,32.54,-1.24,50700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":887,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-08",33.16,34.63,30.93,32.95,1.32,38600,{"date":961,"open":962,"high":404,"low":220,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-05",34.11,32.52,-0.98,-2.93,55900,{"date":968,"open":262,"high":892,"low":686,"close":686,"change":667,"percent_change":969,"volume":970,"transactions":9,"vwap":686},"2026-06-04",-8.69,35300,{"date":972,"open":973,"high":714,"low":908,"close":319,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":319},"2026-06-03",37.81,-0.72,-1.92,46400,{"date":978,"open":979,"high":973,"low":980,"close":981,"change":982,"percent_change":909,"volume":983,"transactions":9,"vwap":981},"2026-06-02",36.93,35.0099983,37.41,1.13,39800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-01",39.0099983,39.2,34.0099983,36.28,-2.48,-6.4,58400,{"date":994,"open":995,"high":996,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-29",41.44,41.7,38.76,-2.4,-5.83,28200,{"date":1002,"open":876,"high":1003,"low":1004,"close":1005,"change":740,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-28",41.25,39.6,41.16,1.16,49300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":73,"percent_change":1014,"volume":783,"transactions":9,"vwap":1013},"2026-05-27",41.4,41.91,38.4,40.69,0.52,{"date":1016,"open":1017,"high":885,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-26",41.6,40,40.48,-1.01,-2.43,62000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1026},"2026-05-22",38.099998,41.49,37.19,4.02,10.73,51400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":312,"change":1036,"percent_change":982,"volume":1037,"transactions":9,"vwap":312},"2026-05-21",37.099998,39,36.049999,0.42,105200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1042,"change":89,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-20",38.32,38.45,37.049999,-0.64,64300,{"date":1046,"open":555,"high":1047,"low":1048,"close":332,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":332},"2026-05-19",38.29,36.66,-0.21,-0.56,27300,{"date":1053,"open":1054,"high":987,"low":426,"close":1055,"change":296,"percent_change":1056,"volume":951,"transactions":9,"vwap":1055},"2026-05-18",37.36,37.5,2.68,{"date":1058,"open":1059,"high":1060,"low":323,"close":1061,"change":1062,"percent_change":511,"volume":1063,"transactions":9,"vwap":1061},"2026-05-15",39.25,39.69,36.52,-1.85,40500,{"date":1065,"open":1066,"high":737,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-14",36.24,38.37,-0.57,-1.46,33900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":729,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-13",40.029999,40.26,38.0099983,38.94,-1.22,21200,{"date":1080,"open":1081,"high":1082,"low":1055,"close":1083,"change":619,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-12",37.52,42.59,39.42,6.89,41300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":429,"percent_change":430,"volume":1092,"transactions":9,"vwap":1091},"2026-05-11",37.7,38.57,36.61,36.88,35000,{"date":1094,"open":1095,"high":981,"low":1096,"close":394,"change":610,"percent_change":1097,"volume":1098,"transactions":9,"vwap":394},"2026-05-08",37.029999,36.67,-1.97,9800,{"date":1100,"open":363,"high":1083,"low":546,"close":250,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":250},"2026-05-07",-1.74,-4.43,16500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-06",40.099998,40.42,38.86,39.32,-1.14,-2.82,38900,{"date":1114,"open":1115,"high":746,"low":997,"close":1116,"change":982,"percent_change":879,"volume":1117,"transactions":9,"vwap":1116},"2026-05-05",39.45,40.46,64500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-04",39.46,40.8,38.39,39.33,-0.13,-0.33,49800,{"date":1128,"open":1129,"high":1130,"low":1059,"close":1120,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1120},"2026-05-01",40.25,40.79,-2.23,-5.35,16100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":221,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-30",42.46,43.84,41.51,41.69,-1.28,15100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":357,"percent_change":1043,"volume":1148,"transactions":9,"vwap":1147},"2026-04-29",42.3,42.85,41.35,42.23,39500,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-28",39.18,42.95,42.5,3.1,7.87,72200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":1163,"volume":943,"transactions":9,"vwap":1160},"2026-04-27",36.62,39.4,36.35,2.82,7.71,{"date":1165,"open":507,"high":1166,"low":557,"close":1166,"change":439,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-24",36.58,3.66,15700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1172},"2026-04-23",34.89,35.29,33.88,0.62,1.79,41000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1180},"2026-04-22",34.26,34.67,33.55,0.08,0.23,38100,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-21",33.45,35.099998,34.59,1.56,4.72,53300,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":357,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-20",33.8,30.9,33.029999,-0.81,48700,{"date":1201,"open":1202,"high":714,"low":427,"close":217,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":217},"2026-04-17",38.49,-5.09,-13.26,43500,{"date":1207,"open":1208,"high":1122,"low":1209,"close":1122,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1122},"2026-04-16",36.8,36.6,2.05,5.64,26800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1014,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-15",36,36.46,34.55,36.34,1.45,45900,{"date":1222,"open":1223,"high":1216,"low":417,"close":374,"change":112,"percent_change":1210,"volume":1224,"transactions":9,"vwap":374},"2026-04-14",35.3,72400,{"date":1226,"open":1227,"high":1035,"low":947,"close":1188,"change":1228,"percent_change":1229,"volume":1007,"transactions":9,"vwap":1188},"2026-04-13",34.74,0.8,2.33,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-10",34.8,35.43,34.3,-0.75,-2.14,26000,{"date":1239,"open":526,"high":324,"low":417,"close":1240,"change":1241,"percent_change":887,"volume":1242,"transactions":9,"vwap":1240},"2026-04-09",35.049999,0.15,29700,{"date":1244,"open":1215,"high":1215,"low":1245,"close":526,"change":1235,"percent_change":1246,"volume":1247,"transactions":9,"vwap":526},"2026-04-08",34.7,-2.1,30300,{"date":1249,"open":1250,"high":979,"low":415,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-07",36.9,35.65,-1.5,-4.04,19800,{"date":1256,"open":1257,"high":1257,"low":1258,"close":293,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":293},"2026-04-06",38.07,36.099998,-0.92,-2.42,29100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1257,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1257},"2026-04-02",37.99,38.52,37.91,1.86,5.14,29800,{"date":1271,"open":1272,"high":1273,"low":311,"close":311,"change":1274,"percent_change":1275,"volume":1098,"transactions":9,"vwap":311},"2026-04-01",37.45,38.79,-2.64,-6.8,{"date":1277,"open":415,"high":736,"low":415,"close":736,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":736},"2026-03-31",1.93,5.23,5200,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":490,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-30",36.38,38,36.92,-0.16,8500,{"date":1289,"open":957,"high":555,"low":957,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-27",36.98,1.72,4.88,17000,{"date":1295,"open":1161,"high":1161,"low":407,"close":1296,"change":1043,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-26",35.26,-1.78,6800,{"date":1300,"open":1301,"high":1301,"low":382,"close":382,"change":1124,"percent_change":1302,"volume":1303,"transactions":9,"vwap":382},"2026-03-25",36.029999,-0.36,800,{"date":1305,"open":1306,"high":1306,"low":374,"close":1301,"change":1050,"percent_change":1307,"volume":1298,"transactions":9,"vwap":1301},"2026-03-24",37.55,-1.53,{"date":1309,"open":1310,"high":1040,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-23",37.82,36.59,-1.55,-4.06,8100,{"date":1316,"open":1317,"high":1318,"low":1317,"close":271,"change":1174,"percent_change":1319,"volume":1320,"transactions":9,"vwap":271},"2026-03-20",37.12,38.59,1.65,11700,{"date":1322,"open":1323,"high":1284,"low":1161,"close":1081,"change":386,"percent_change":387,"volume":1324,"transactions":9,"vwap":1081},"2026-03-19",37.48,14800,{"date":1326,"open":1327,"high":1328,"low":1033,"close":546,"change":500,"percent_change":1329,"volume":1330,"transactions":9,"vwap":546},"2026-03-18",38.55,39.23,-3.52,22600,{"date":1332,"open":1333,"high":1328,"low":1334,"close":1335,"change":1336,"percent_change":823,"volume":1337,"transactions":9,"vwap":1335},"2026-03-17",37.97,37.95,38.88,0.65,10000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1341,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1341},"2026-03-16",36.27,38.23,35.84,1.73,4.74,8600,{"date":1347,"open":1348,"high":1349,"low":528,"close":1349,"change":168,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-13",35.46,36.5,0.55,6100,{"date":1353,"open":1215,"high":1354,"low":1355,"close":262,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":262},"2026-03-12",37.49,34.68,0.4,1.11,36400,{"date":1360,"open":314,"high":1055,"low":526,"close":382,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":382},"2026-03-11",-1.61,-4.29,19900,{"date":1365,"open":1366,"high":1366,"low":546,"close":546,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":546},"2026-03-10",38.22,-0.46,-1.21,2600,{"date":1371,"open":1216,"high":1341,"low":1216,"close":1333,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1333},"2026-03-09",1.52,4.17,7400,{"date":1376,"open":1377,"high":319,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-06",33.0099983,36.45,3.82,11.71,14400,{"date":1383,"open":1384,"high":923,"low":1385,"close":1386,"change":295,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-05",32.58,32.35,32.63,1.12,3800,{"date":1390,"open":498,"high":1391,"low":498,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-04",32.75,32.27,0.95,3.03,6700,{"date":1397,"open":1398,"high":1399,"low":219,"close":1400,"change":1401,"percent_change":1402,"volume":1381,"transactions":9,"vwap":1400},"2026-03-03",32.43,32.45,31.32,-1.27,-3.9,{"date":1404,"open":1405,"high":1406,"low":1407,"close":616,"change":1408,"percent_change":1409,"volume":1351,"transactions":9,"vwap":616},"2026-03-02",30.47,32.61,30.45,2.56,8.52,{"date":1411,"open":1412,"high":576,"low":1413,"close":1414,"change":1125,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-27",30.3,29.95,30.030001,-1.09,3200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1395,"transactions":9,"vwap":1422},"2026-02-26",29.96,30.62,29.9,30.36,0.82,2.78,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":274,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-25",30.35,30.49,29.32,29.54,-2.7,12700,{"date":1434,"open":1435,"high":956,"low":1435,"close":1422,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1422},"2026-02-24",28.7,2.14,7.58,18400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1443,"change":740,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-23",28.32,28.4,28.22,1.69,16800,{"date":1447,"open":1448,"high":1449,"low":29,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-20",28.01,28.19,27.75,-0.61,-2.15,23300,{"date":1455,"open":29,"high":1456,"low":1457,"close":1458,"change":479,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-19",28.5,27.3,28.36,4.92,10300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":1246,"volume":1467,"transactions":9,"vwap":1465},"2026-02-18",27.8,28,27.030001,-0.58,4200,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":457,"percent_change":221,"volume":1473,"transactions":9,"vwap":1472},"2026-02-17",27.86,27,27.61,6600,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-13",28.35,25.52,27.76,-0.26,-0.93,8000,{"date":1483,"open":1484,"high":1484,"low":1448,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-12",29.5,28.02,-1.54,-5.21,10500,{"date":1490,"open":1491,"high":1419,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-11",29.08,28.53,29.56,0.96,3.36,13300,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1124,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-10",28.89,28.09,28.6,-0.45,9300,{"date":1505,"open":1427,"high":1427,"low":1501,"close":1506,"change":200,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-09",28.73,-5.34,10400,{"date":1510,"open":1421,"high":1511,"low":1512,"close":1427,"change":1393,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1427},"2026-02-06",30.58,29.26,3.23,9600,{"date":1516,"open":1517,"high":1196,"low":1518,"close":1519,"change":1520,"percent_change":599,"volume":1481,"transactions":9,"vwap":1519},"2026-02-05",29.99,29.37,29.4,-0.5,{"date":1522,"open":1421,"high":1523,"low":1484,"close":1421,"change":1524,"percent_change":823,"volume":1525,"transactions":9,"vwap":1421},"2026-02-04",30,0.5,4000,{"date":1527,"open":1407,"high":1407,"low":1528,"close":1519,"change":1479,"percent_change":1529,"volume":1467,"transactions":9,"vwap":1519},"2026-02-03",29.02,-0.88,{"date":1531,"open":1532,"high":1533,"low":1534,"close":187,"change":1415,"percent_change":1535,"volume":1536,"transactions":9,"vwap":187},"2026-02-02",30.54,33.44,28.51,-3.54,24100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":926,"volume":1544,"transactions":9,"vwap":1542},"2026-01-30",30.82,31.48,30.4,30.75,-0.17,6500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-29",31.13,32.099998,30.61,30.92,-1.16,-3.62,13200,{"date":1555,"open":1523,"high":1384,"low":1517,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-28",32.080002,1.94,6.44,22700,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-27",29.28,30.37,30.14,1.18,4.07,2300,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":688,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-26",29.57,28.96,-3.05,2900,{"date":1575,"open":1576,"high":1577,"low":1471,"close":1578,"change":846,"percent_change":1579,"volume":1247,"transactions":9,"vwap":1578},"2026-01-23",27.5,30.16,29.87,9.78,{"date":1581,"open":1582,"high":1421,"low":1583,"close":1584,"change":1452,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-22",29.12,26.56,27.21,-7.32,35700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1043,"volume":1594,"transactions":9,"vwap":1592},"2026-01-21",29.01,29.59,28.64,29.36,-0.19,16300,{"date":1596,"open":1597,"high":1517,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1168,"transactions":9,"vwap":1599},"2026-01-20",27.7,24.96,29.55,0.93,3.25,{"date":1603,"open":1604,"high":1523,"low":1604,"close":1605,"change":658,"percent_change":1606,"volume":1432,"transactions":9,"vwap":1605},"2026-01-16",26.46,28.62,-2.59,{"date":1608,"open":1609,"high":565,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-15",31.99,29.38,-2.29,-7.23,42900,{"date":1615,"open":565,"high":932,"low":1616,"close":1617,"change":1618,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-14",30.1,31.67,0,29900,{"date":1621,"open":1622,"high":1623,"low":1421,"close":1617,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1617},"2026-01-13",30.7,32.19,0.97,3.16,31300,{"date":1628,"open":1450,"high":1629,"low":1450,"close":1622,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1622},"2026-01-12",30.84,2.85,10.23,11100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1402,"volume":1639,"transactions":9,"vwap":1637},"2026-01-09",28.72,30.41,27.85,-1.13,30700,{"date":1641,"open":1478,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1381,"transactions":9,"vwap":1644},"2026-01-08",29.24,27.059999,28.98,1.3,4.7,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-07",26.45,28.21,27.68,1.23,4.65,21400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1649,"change":1387,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1649},"2026-01-06",25.68,27.45,25.11,4.42,14200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-05",26.55,26.6,25,25.33,-0.95,-3.61,11000,{"date":1672,"open":1463,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-02",28.1,26.25,26.28,-2.11,-7.43,25300,{"date":1680,"open":1681,"high":1442,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-31",27.38,28.39,1.01,3.69,17500,{"date":1687,"open":1664,"high":1681,"low":1666,"close":1681,"change":1688,"percent_change":1689,"volume":1481,"transactions":9,"vwap":1681},"2025-12-30",0.7,2.62,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-29",27.35,26.51,26.68,-0.6,-2.2,5600,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":741,"volume":1594,"transactions":9,"vwap":1702},"2025-12-26",28.27,26.5,27.28,0.33,{"date":1705,"open":1576,"high":1576,"low":1701,"close":1706,"change":1695,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-24",26.95,-2.18,12600,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-23",25.5,27.62,27.55,2.45,9.76,23700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-22",27.15,28.9,24.99,25.1,-2.3,-8.39,57300,{"date":1727,"open":1523,"high":1523,"low":29,"close":29,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":29},"2025-12-19",-1.68,-5.78,24200,{"date":1732,"open":1733,"high":1491,"low":1734,"close":1491,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1491},"2025-12-18",29.049999,28.45,0.02,0.07,3600,{"date":1739,"open":930,"high":240,"low":18,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-17",29.059999,-2.74,-8.62,29500,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":82,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-16",29.65,31.8,7.14,21700,{"date":1751,"open":1539,"high":1539,"low":1752,"close":1753,"change":1423,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-15",27.99,29.68,2.84,2100,{"date":1757,"open":1758,"high":1758,"low":1464,"close":1759,"change":1043,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-12",30.15,28.86,-2.17,1800,{"date":1763,"open":1484,"high":1484,"low":1484,"close":1484,"change":117,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1484},"2025-12-11",1.2,1100,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-10",27.52,29.15,0.84,2.97,3100,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1374,"transactions":9,"vwap":1776},"2025-12-09",28.65,28.31,-0.1,-0.35,{"date":1780,"open":1501,"high":1720,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-08",27.64,28.41,-1.94,-6.39,7300,{"date":1787,"open":1788,"high":1789,"low":1419,"close":1427,"change":1043,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1427},"2025-12-05",30.23,31.01,-2.07,20300,{"date":1793,"open":948,"high":948,"low":1794,"close":586,"change":1795,"percent_change":1796,"volume":1553,"transactions":9,"vwap":586},"2025-12-04",30.85,-1.26,-3.91,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1259,"volume":1803,"transactions":9,"vwap":1801},"2025-12-03",33.28,31.85,32.25,-0.3,10200,{"date":1805,"open":1806,"high":1384,"low":1806,"close":1807,"change":254,"percent_change":1808,"volume":1098,"transactions":9,"vwap":1807},"2025-12-02",31.4,32.55,3.96,{"date":1810,"open":1413,"high":1811,"low":1413,"close":1812,"change":22,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-01",32.62,31.31,4.51,10700,{"date":1816,"open":1419,"high":1419,"low":1419,"close":1419,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1419},"2025-11-28",-1.06,-3.42,1500,{"date":1821,"open":1822,"high":1747,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-26",30.8,30.52,31.02,0.58,1.91,8800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1661,"transactions":9,"vwap":1832},"2025-11-25",35.36,37.28,30.44,-2.36,-7.2,{"date":1836,"open":1837,"high":404,"low":1838,"close":427,"change":839,"percent_change":1839,"volume":1840,"transactions":9,"vwap":427},"2025-11-24",33.85,32.22,-5.31,20800,{"date":1842,"open":914,"high":1843,"low":914,"close":1844,"change":1175,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-21",34.96,34.64,5.45,17900,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-20",34.86,32.85,-1.59,-4.62,15200,{"date":1855,"open":917,"high":404,"low":1856,"close":1857,"change":982,"percent_change":1858,"volume":943,"transactions":9,"vwap":1857},"2025-11-19",31.43,34.44,3.39,{"date":1860,"open":1861,"high":1861,"low":496,"close":496,"change":1862,"percent_change":1863,"volume":1553,"transactions":9,"vwap":496},"2025-11-18",36.080002,-2.84,-7.86,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1826,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-17",34.24,36.18,36.15,5.58,16200,{"date":1872,"open":417,"high":428,"low":1866,"close":1866,"change":1183,"percent_change":447,"volume":1873,"transactions":9,"vwap":1866},"2025-11-14",12500,{"date":1875,"open":1166,"high":1876,"low":988,"close":988,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":988},"2025-11-13",36.72,-3.24,-8.7,15600,{"date":1881,"open":1882,"high":1883,"low":1884,"close":291,"change":387,"percent_change":1182,"volume":1885,"transactions":9,"vwap":291},"2025-11-12",37.4,37.72,36.4,6900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":273,"change":942,"percent_change":1891,"volume":1892,"transactions":9,"vwap":273},"2025-11-11",36.2,37.69,35.75,0.92,10100,{"date":1894,"open":755,"high":1341,"low":1895,"close":1091,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1091},"2025-11-10",36.44,0.83,2.3,6300,{"date":1900,"open":1901,"high":1884,"low":1901,"close":1035,"change":89,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1035},"2025-11-07",35.52,-0.66,5900,{"date":1905,"open":1215,"high":1906,"low":404,"close":1907,"change":409,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-06",37.42,36.29,2.11,4900,{"date":1911,"open":1912,"high":293,"low":1913,"close":1914,"change":1520,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-05",36.040001,34.51,35.54,-1.39,6000,{"date":1918,"open":251,"high":1366,"low":217,"close":1912,"change":1919,"percent_change":1920,"volume":1103,"transactions":9,"vwap":1912},"2025-11-04",-0.71,-1.93,{"date":1922,"open":1266,"high":1266,"low":1923,"close":1924,"change":375,"percent_change":376,"volume":1925,"transactions":9,"vwap":1924},"2025-11-03",35.22,36.75,8400,{"date":1927,"open":417,"high":1048,"low":1928,"close":1311,"change":871,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1311},"2025-10-31",30.38,8.87,32400,{"date":1932,"open":1328,"high":1328,"low":1933,"close":915,"change":1862,"percent_change":1934,"volume":1935,"transactions":9,"vwap":915},"2025-10-30",33.56,-7.79,15400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1378,"change":1618,"percent_change":1618,"volume":1320,"transactions":9,"vwap":1378},"2025-10-29",38.3,38.64,35.14,{"date":1942,"open":1095,"high":1943,"low":1944,"close":1378,"change":1062,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1378},"2025-10-28",37.040001,35.24,-4.83,9400,{"date":1948,"open":1949,"high":1146,"low":1950,"close":1938,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1938},"2025-10-27",40.95,34.25,-2.65,-6.47,24000,{"date":1955,"open":1153,"high":1153,"low":1956,"close":1949,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1949},"2025-10-24",39.38,-1.25,-2.96,12800,{"date":1961,"open":1962,"high":1153,"low":1215,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-23",38.67,42.2,4.23,11.14,20900,{"date":1968,"open":1969,"high":1018,"low":1970,"close":1333,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1333},"2025-10-22",35.5,27.11,2.42,6.81,36600,{"date":1975,"open":1753,"high":1284,"low":18,"close":1976,"change":1977,"percent_change":1978,"volume":1358,"transactions":9,"vwap":1976},"2025-10-21",35.55,6.25,21.33,{"date":1980,"open":1981,"high":498,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-20",28.12,27.12,29.3,0.25,0.86,18000,{"date":1988,"open":1591,"high":1556,"low":1989,"close":1733,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1733},"2025-10-17",26.02,-2.46,-7.81,24400,{"date":1994,"open":635,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":1953,"transactions":9,"vwap":1997},"2025-10-16",32.2,19.79,31.51,2.76,9.6,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":1291,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-15",27.42,40.99,28.75,6.36,31500,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1465,"change":1394,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1465},"2025-10-14",24.3,27.33,23.9,12.62,9900,{"date":2015,"open":2016,"high":1666,"low":2017,"close":2017,"change":1984,"percent_change":61,"volume":2018,"transactions":9,"vwap":2017},"2025-10-13",24.5,24,3000,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":1395,"transactions":9,"vwap":2023},"2025-10-10",24.11,21,23.75,3.44,16.94,{"date":2027,"open":2028,"high":2022,"low":2029,"close":2029,"change":540,"percent_change":2030,"volume":1765,"transactions":9,"vwap":2029},"2025-10-09",20.97,20.31,1.55,{"date":2032,"open":2033,"high":2034,"low":27,"close":2035,"change":1735,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-08",19.61,20.030001,20,0.1,1700,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":1618,"percent_change":1618,"volume":1618,"transactions":9,"vwap":2040},"2025-10-07",19.98,{"date":2042,"open":2040,"high":2040,"low":2040,"close":2040,"change":1618,"percent_change":1618,"volume":2043,"transactions":9,"vwap":2040},"2025-10-06",231,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2040,"change":1703,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2040},"2025-10-03",18.84,20.66,1.68,3300,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-02",19.44,20.43,19.26,19.65,-0.51,-2.53,7600,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":1618,"percent_change":1618,"volume":1618,"transactions":9,"vwap":2061},"2025-10-01",20.16,{"date":2063,"open":2064,"high":2061,"low":2064,"close":2061,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2061},"2025-09-30",16.88,1.41,7.52,9100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1703,"percent_change":1175,"volume":1369,"transactions":9,"vwap":2073},"2025-09-29",18.42,19.45,18.01,18.75,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2070,"change":1036,"percent_change":1229,"volume":1416,"transactions":9,"vwap":2070},"2025-09-26",18.89,18.3,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-09-25",17.45,18.049999,18,-0.05,-0.28,2500,{"date":2087,"open":2088,"high":2089,"low":2072,"close":2081,"change":1241,"percent_change":1770,"volume":2090,"transactions":9,"vwap":2081},"2025-09-24",18.46,18.65,2700,{"date":2092,"open":2046,"high":2046,"low":2093,"close":2093,"change":1502,"percent_change":650,"volume":2094,"transactions":9,"vwap":2093},"2025-09-23",17.9,2000,{"date":2096,"open":2052,"high":2052,"low":2097,"close":2098,"change":926,"percent_change":2099,"volume":1337,"transactions":9,"vwap":2098},"2025-09-22",17.64,18.35,-2.91,{"date":2101,"open":2035,"high":2035,"low":2081,"close":2102,"change":1451,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-19",18.9,-3.13,14000,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-09-18",19.15,19.6,19.51,0.24,1.25,600,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":729,"percent_change":1021,"volume":1303,"transactions":9,"vwap":2116},"2025-09-17",18.87,19.27,18.8,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":429,"percent_change":168,"volume":176,"transactions":9,"vwap":2121},"2025-09-16",20.5,19.75,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":609,"percent_change":305,"volume":2126,"transactions":9,"vwap":2125},"2025-09-15",19.88,19.71,1200,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2130,"change":1770,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-12",19.97,19.94,4.4,500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":408,"volume":1761,"transactions":9,"vwap":2138},"2025-09-11",19.059999,19.77,18.27,19.1,0.05,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":429,"percent_change":73,"volume":176,"transactions":9,"vwap":2145},"2025-09-10",19.48,20.87,18.83,19.049999,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1336,"percent_change":2152,"volume":2090,"transactions":9,"vwap":2151},"2025-09-09",18.95,19.93,18.030001,19.01,3.54,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-08",18.22,18.55,18.36,0.94,5.4,3400,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":1466,"percent_change":2165,"volume":1761,"transactions":9,"vwap":2164},"2025-09-05",16.48,17.42,-3.22,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2082,"change":569,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2082},"2025-09-04",17.31,18.76,17.26,8.37,4400,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2176,"change":2177,"percent_change":1006,"volume":2178,"transactions":9,"vwap":2176},"2025-09-03",16.64,16.61,0.19,900,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2182,"change":1593,"percent_change":1110,"volume":1303,"transactions":9,"vwap":2182},"2025-09-02",17,16.42,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2176,"change":2187,"percent_change":2188,"volume":2067,"transactions":9,"vwap":2176},"2025-08-29",15.9,16.78,1.53,10.15,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":2194,"percent_change":2195,"volume":2049,"transactions":9,"vwap":2192},"2025-08-28",14.16,15.08,14.02,0.48,3.29,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-08-27",14.5,14.65,13.52,14.6,0.59,4.21,7000,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2160,"transactions":9,"vwap":2208},"2025-08-26",13.31,14.01,0.69,5.18,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":1050,"percent_change":2214,"volume":1755,"transactions":9,"vwap":2213},"2025-08-25",13.32,-4.03,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2218,"change":2220,"percent_change":2221,"volume":1467,"transactions":9,"vwap":2218},"2025-08-22",13.1,13.88,13.02,0.6,4.52,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2226,"change":2227,"percent_change":2228,"volume":1772,"transactions":9,"vwap":2226},"2025-08-21",14.4,14.42,13.28,-1.02,-7.13,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-20",12.47,14.3,1.92,15.51,4300,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":430,"percent_change":2241,"volume":1567,"transactions":9,"vwap":2240},"2025-08-19",12.25,12.79,12.38,0.9,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2244,"change":2246,"percent_change":2247,"volume":1772,"transactions":9,"vwap":2244},"2025-08-18",12.27,12.48,-0.25,-2,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":1735,"percent_change":375,"volume":1280,"transactions":9,"vwap":2252},"2025-08-15",11.25,13.57,12.52,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2255,"change":1356,"percent_change":2257,"volume":2132,"transactions":9,"vwap":2255},"2025-08-14",12.5,12.54,3.31,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-08-13",12.1,-0.63,-4.95,300,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1006,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-12",11.8,12.88,11.51,12.73,10.03,11300,{"date":2273,"open":2245,"high":2274,"low":2275,"close":2276,"change":688,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-08-11",12.9,11.56,11.57,-7.29,8200,{"date":2280,"open":2281,"high":2245,"low":2281,"close":2245,"change":2282,"percent_change":2283,"volume":1909,"transactions":9,"vwap":2245},"2025-08-08",11,1.67,15.45,{"date":2285,"open":2286,"high":2286,"low":2286,"close":2286,"change":2287,"percent_change":2288,"volume":1755,"transactions":9,"vwap":2286},"2025-08-07",10.81,-0.31,-2.79,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":176,"transactions":9,"vwap":2292},"2025-08-06",11.01,11.12,-0.67,-5.68,{"date":2296,"open":2297,"high":2240,"low":2297,"close":2298,"change":127,"percent_change":2299,"volume":1909,"transactions":9,"vwap":2298},"2025-08-05",10.9,11.79,9.17,{"date":2301,"open":2302,"high":2302,"low":2302,"close":2302,"change":1479,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-04",10.8,-2.35,2200,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":649,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-08-01",11.7,11.89,11.02,11.06,-5.87,2400,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":61,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-07-31",10.61,11.78,11.75,9.81,4700,{"date":2321,"open":2302,"high":2291,"low":2322,"close":2323,"change":158,"percent_change":2324,"volume":1925,"transactions":9,"vwap":2323},"2025-07-30",10.67,10.7,6.68,{"date":2326,"open":2327,"high":2327,"low":178,"close":2270,"change":2328,"percent_change":2329,"volume":1488,"transactions":9,"vwap":2270},"2025-07-29",11.15,-0.73,-6.78,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2333,"change":2084,"percent_change":2334,"volume":298,"transactions":9,"vwap":2333},"2025-07-28",11.41,10.76,-2.54,{"date":2336,"open":2337,"high":2337,"low":2337,"close":2337,"change":1618,"percent_change":1618,"volume":2338,"transactions":9,"vwap":2337},"2025-07-25",11.04,240,{"date":2340,"open":2337,"high":2337,"low":2337,"close":2337,"change":1618,"percent_change":1618,"volume":2082,"transactions":9,"vwap":2337},"2025-07-24",{"date":2342,"open":2337,"high":2337,"low":2337,"close":2337,"change":2343,"percent_change":1957,"volume":2112,"transactions":9,"vwap":2337},"2025-07-23",-0.14,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2347,"change":1036,"percent_change":2348,"volume":1755,"transactions":9,"vwap":2347},"2025-07-22",12.04,11.18,3.9,{"date":2350,"open":2333,"high":2333,"low":2333,"close":2333,"change":729,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2333},"2025-07-21",-4.27,400,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2356,"change":942,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-07-18",11.84,11.24,3.12,1600,{"date":2360,"open":2361,"high":2362,"low":2286,"close":2297,"change":336,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2297},"2025-07-17",11.98,12.95,-1.8,7700,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2368,"change":1783,"percent_change":2369,"volume":1395,"transactions":9,"vwap":2368},"2025-07-16",14,11.1,-14.88,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":490,"percent_change":1367,"volume":2375,"transactions":9,"vwap":2374},"2025-07-15",12.78,13.34,13.04,2800,{"date":2377,"open":2378,"high":2367,"low":2378,"close":2217,"change":2379,"percent_change":2380,"volume":2067,"transactions":9,"vwap":2217},"2025-07-14",12,1.14,9.53,{"date":2382,"open":2378,"high":2378,"low":2383,"close":2383,"change":2177,"percent_change":2384,"volume":2132,"transactions":9,"vwap":2383},"2025-07-11",11.96,1.61,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2389,"change":729,"percent_change":2390,"volume":1525,"transactions":9,"vwap":2389},"2025-07-10",12.42,13.27,11.77,-3.92,{"date":2392,"open":2238,"high":2238,"low":2238,"close":2238,"change":1618,"percent_change":1618,"volume":1618,"transactions":9,"vwap":2238},"2025-07-09",{"date":2394,"open":2395,"high":2238,"low":2395,"close":2238,"change":489,"percent_change":1286,"volume":2132,"transactions":9,"vwap":2238},"2025-07-08",12.09,{"date":2397,"open":2398,"high":2244,"low":2398,"close":2244,"change":112,"percent_change":2399,"volume":298,"transactions":9,"vwap":2244},"2025-07-07",11.87,6.23,{"date":2401,"open":2402,"high":2402,"low":2402,"close":2402,"change":1618,"percent_change":1618,"volume":1618,"transactions":9,"vwap":2402},"2025-07-03",11.55,{"date":2404,"open":2402,"high":2402,"low":2402,"close":2402,"change":1618,"percent_change":1618,"volume":18,"transactions":9,"vwap":2402},"2025-07-02",{"date":2406,"open":2402,"high":2402,"low":2402,"close":2402,"change":1618,"percent_change":1618,"volume":1618,"transactions":9,"vwap":2402},"2025-07-01",{"date":2408,"open":2409,"high":2410,"low":2411,"close":2402,"change":1252,"percent_change":2412,"volume":1761,"transactions":9,"vwap":2402},"2025-06-30",12.15,12.24,11.35,-11.49,{"date":2414,"open":2415,"high":2416,"low":2387,"close":2417,"change":1778,"percent_change":689,"volume":2418,"transactions":9,"vwap":2417},"2025-06-27",13.78,15.71,13.05,52000,{"date":2420,"open":2421,"high":2422,"low":2267,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-06-26",15.12,15.96,13.4,-1.72,-11.38,54400,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2421,"change":96,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2421},"2025-06-25",12.56,15.37,16.85,7500,{"date":2434,"open":2435,"high":2436,"low":2317,"close":2437,"change":558,"percent_change":2438,"volume":1946,"transactions":9,"vwap":2437},"2025-06-24",11.95,13.67,12.94,15.95,{"date":2440,"open":2441,"high":2441,"low":2441,"close":2441,"change":1618,"percent_change":1618,"volume":1618,"transactions":9,"vwap":2441},"2025-06-23",11.16,{"date":2443,"open":2441,"high":2441,"low":2441,"close":2441,"change":974,"percent_change":2444,"volume":2126,"transactions":9,"vwap":2441},"2025-06-20",-6.06,{"date":2446,"open":2447,"high":2447,"low":2447,"close":2447,"change":1618,"percent_change":1618,"volume":1618,"transactions":9,"vwap":2447},"2025-06-18",11.88,{"date":2449,"open":2447,"high":2447,"low":2447,"close":2447,"change":1618,"percent_change":1618,"volume":2450,"transactions":9,"vwap":2447},"2025-06-17",23,{"date":2452,"open":2447,"high":2447,"low":2447,"close":2447,"change":1825,"percent_change":2453,"volume":2263,"transactions":9,"vwap":2447},"2025-06-16",5.13,{"date":2455,"open":2456,"high":2456,"low":2456,"close":2456,"change":1618,"percent_change":1618,"volume":2281,"transactions":9,"vwap":2456},"2025-06-13",11.3,{"date":2458,"open":2268,"high":2459,"low":2456,"close":2456,"change":1520,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2456},"2025-06-12",11.85,-4.24,1900,{"date":2463,"open":2266,"high":2266,"low":2266,"close":2266,"change":1618,"percent_change":1618,"volume":2263,"transactions":9,"vwap":2266},"2025-06-11",{"date":2465,"open":2266,"high":2266,"low":2266,"close":2266,"change":2466,"percent_change":2467,"volume":2263,"transactions":9,"vwap":2266},"2025-06-10",0.3,2.61,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":1367,"percent_change":2473,"volume":298,"transactions":9,"vwap":2472},"2025-06-09",11.93,11.17,11.5,-3.85,{"date":2475,"open":2476,"high":2383,"low":2476,"close":2383,"change":558,"percent_change":2477,"volume":2352,"transactions":9,"vwap":2383},"2025-06-06",11.19,17.49,{"date":2479,"open":2480,"high":2470,"low":2481,"close":2481,"change":2482,"percent_change":2483,"volume":2160,"transactions":9,"vwap":2481},"2025-06-05",11.34,10.18,-1.77,-14.81,{"date":2485,"open":2435,"high":2435,"low":2435,"close":2435,"change":1618,"percent_change":1618,"volume":1618,"transactions":9,"vwap":2435},"2025-06-04",{"date":2487,"open":2435,"high":2435,"low":2435,"close":2435,"change":490,"percent_change":1520,"volume":2112,"transactions":9,"vwap":2435},"2025-06-03",{"date":2489,"open":2490,"high":2490,"low":2491,"close":2491,"change":540,"percent_change":2492,"volume":2178,"transactions":9,"vwap":2491},"2025-06-02",12.23,12.01,2.65,{"date":2494,"open":2240,"high":2240,"low":2307,"close":2307,"change":1802,"percent_change":2495,"volume":2132,"transactions":9,"vwap":2307},"2025-05-30",-2.5,{"date":2497,"open":2378,"high":2378,"low":2378,"close":2378,"change":1618,"percent_change":1618,"volume":1618,"transactions":9,"vwap":2378},"2025-05-29",{"date":2499,"open":2378,"high":2378,"low":2378,"close":2378,"change":1618,"percent_change":1618,"volume":2181,"transactions":9,"vwap":2378},"2025-05-28",{"date":2501,"open":2378,"high":2378,"low":2378,"close":2378,"change":1618,"percent_change":1618,"volume":1618,"transactions":9,"vwap":2378},"2025-05-27",{"date":2503,"open":2504,"high":2504,"low":2505,"close":2378,"change":2506,"percent_change":2507,"volume":1567,"transactions":9,"vwap":2378},"2025-05-23",12.43,11.97,0.38,3.27,{"date":2509,"open":2459,"high":2387,"low":2510,"close":2510,"change":2511,"percent_change":2512,"volume":1819,"transactions":9,"vwap":2510},"2025-05-22",11.62,0.17,1.48,{"date":2514,"open":2266,"high":2308,"low":2515,"close":2515,"change":1286,"percent_change":2516,"volume":2178,"transactions":9,"vwap":2515},"2025-05-21",11.45,-1.38,{"date":2518,"open":2378,"high":2245,"low":2519,"close":2519,"change":1502,"percent_change":2520,"volume":2461,"transactions":9,"vwap":2519},"2025-05-20",11.61,-3.73,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":142,"percent_change":1741,"volume":2461,"transactions":9,"vwap":2525},"2025-05-19",12.03,13.23,12.06,{"date":2527,"open":2528,"high":2529,"low":2308,"close":2528,"change":1618,"percent_change":1618,"volume":2126,"transactions":9,"vwap":2528},"2025-05-16",12.4,12.87,{"date":2531,"open":2252,"high":2252,"low":2528,"close":2528,"change":1735,"percent_change":375,"volume":176,"transactions":9,"vwap":2528},"2025-05-15",{"date":2533,"open":2240,"high":2240,"low":2240,"close":2240,"change":1802,"percent_change":2534,"volume":2358,"transactions":9,"vwap":2240},"2025-05-14",-2.37,{"date":2536,"open":2317,"high":2537,"low":2317,"close":2537,"change":1524,"percent_change":2538,"volume":2352,"transactions":9,"vwap":2537},"2025-05-13",12.68,4.11,{"date":2540,"open":2307,"high":2541,"low":2542,"close":2543,"change":387,"percent_change":1984,"volume":1898,"transactions":9,"vwap":2543},"2025-05-12",12.2,11.47,12.18,{"date":2545,"open":2409,"high":2409,"low":2409,"close":2409,"change":1618,"percent_change":1618,"volume":1618,"transactions":9,"vwap":2409},"2025-05-09",{"date":2547,"open":2548,"high":2548,"low":2409,"close":2409,"change":2549,"percent_change":2550,"volume":2126,"transactions":9,"vwap":2409},"2025-05-08",12.26,-0.79,-6.11,{"date":2552,"open":2217,"high":2553,"low":2255,"close":2437,"change":2343,"percent_change":2554,"volume":2160,"transactions":9,"vwap":2437},"2025-05-07",13.47,-1.07,{"date":2556,"open":2557,"high":2557,"low":2557,"close":2557,"change":1618,"percent_change":1618,"volume":1618,"transactions":9,"vwap":2557},"2025-05-06",13.08,{"date":2559,"open":2560,"high":2557,"low":2560,"close":2557,"change":520,"percent_change":337,"volume":2352,"transactions":9,"vwap":2557},"2025-05-05",12.57,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2565,"change":2246,"percent_change":677,"volume":2037,"transactions":9,"vwap":2565},"2025-05-02",13.25,13.45,13.15,{"date":2567,"open":2367,"high":2367,"low":2563,"close":2423,"change":2220,"percent_change":2568,"volume":2461,"transactions":9,"vwap":2423},"2025-05-01",4.69,{"date":2570,"open":2548,"high":2571,"low":2548,"close":2571,"change":2572,"percent_change":1408,"volume":1416,"transactions":9,"vwap":2571},"2025-04-30",12.8,0.32,{"date":2574,"open":2316,"high":2255,"low":2441,"close":2245,"change":122,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2245},"2025-04-29",5.32,7800,{"date":2578,"open":2579,"high":2579,"low":2355,"close":2459,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2459},"2025-04-28",13.68,-1.63,-12.09,8700,{"date":2584,"open":2226,"high":2585,"low":2226,"close":2585,"change":1802,"percent_change":1707,"volume":2358,"transactions":9,"vwap":2585},"2025-04-25",13.48,{"date":2587,"open":2255,"high":2415,"low":2255,"close":2415,"change":2588,"percent_change":2589,"volume":1761,"transactions":9,"vwap":2415},"2025-04-24",0.51,3.84,{"date":182,"open":2591,"high":2592,"low":2593,"close":2388,"change":2594,"percent_change":2595,"volume":1416,"transactions":9,"vwap":2388},13,13.3,12.99,0.27,2.08]