[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INTT":3,"homepage-market-summary":30,"stock-historical-INTT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INTT","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},"inTEST Corporation","NYSE American",null,"INSTRUMENTS FOR MEAS & TESTING OF ELECTRICITY & ELEC SIGNALS","inTest Corp is a supplier of test and process technology solutions for use in manufacturing and testing across a wide range of markets, including Semi, Auto\u002FEV, Defense\u002FAerospace, Industrial, Life Sciences, Safety\u002FSecurity, and Other. The Company has three operating segments, which are also its reportable segments and reporting units: Electronic Test, which generates the majority of its revenue and includes semiconductor test equipment, flying probe, and in-circuit testers; Environmental Technologies, which includes thermal test, process, and storage products; and Process Technologies, which includes induction heating and video imaging products. The Company generates the maximum revenue from the U.S.","407","Mt. Laurel, NJ",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.04,13.12,15.46,12.3,2.74,22.28,385786.228119,5303,14.5808,20,7.07,160690.23163363745,61.6,7370,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},5.56,121642,44399348.140043,143.37,"2025-04-23",[183,184,194,205,214,224,234,244,254,264,273,284,293,303,312,323,334,344,354,362,371,381,390,401,411,421,430,439,446,457,467,475,485,496,507,518,528,537,546,557,568,578,588,598,607,617,627,635,643,652,662,671,680,689,699,709,716,723,731,739,746,753,760,768,775,783,792,801,808,816,825,834,842,851,860,867,876,883,891,900,908,916,924,932,940,948,956,964,971,978,986,993,1001,1009,1015,1023,1029,1036,1043,1050,1058,1065,1073,1080,1087,1093,1101,1108,1117,1124,1129,1135,1141,1148,1156,1163,1170,1177,1184,1190,1197,1205,1214,1221,1226,1234,1241,1248,1254,1260,1266,1274,1282,1289,1295,1300,1306,1313,1316,1322,1326,1332,1337,1343,1351,1356,1361,1367,1375,1384,1391,1399,1404,1411,1419,1426,1434,1441,1449,1456,1464,1469,1475,1481,1488,1494,1502,1511,1520,1526,1534,1540,1546,1552,1560,1566,1574,1580,1588,1595,1601,1607,1614,1621,1627,1635,1641,1648,1656,1663,1671,1679,1686,1693,1700,1705,1714,1719,1725,1731,1736,1743,1749,1755,1761,1766,1770,1776,1782,1787,1794,1799,1804,1811,1815,1820,1825,1829,1833,1838,1842,1847,1852,1858,1864,1870,1876,1879,1884,1890,1894,1901,1908,1913,1919,1925,1931,1935,1939,1943,1948,1953,1958,1962,1967,1972,1976,1979,1983,1988,1993,1997,2003,2007,2009,2013,2016,2020,2024,2026,2030,2034,2039,2043,2047,2051,2054,2060,2065,2070,2075,2080,2084,2089,2094,2100,2105,2109,2112,2117,2120,2124,2130,2137,2139,2144,2148,2152,2154,2157,2160,2165,2171,2174,2178,2181,2186,2190,2193,2196,2200,2204,2208,2212,2216,2219,2223,2227,2231,2234,2239,2243,2248,2252,2257,2260,2263,2267,2270,2273,2277,2280,2283,2288,2293,2296,2300,2302,2305,2310,2314,2319,2323,2328,2336,2343,2349,2354,2362,2366,2372,2377,2382,2387,2393,2398,2402,2406,2410,2413,2417,2419,2425,2433,2437,2442,2447,2453,2458,2463,2467,2470,2474,2479,2484],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",12.24,12.4,12.07,0.33,2.76,100704.395615,1886,12.2676,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",11.78,12,11.505,11.97,0.14,1.18,89653.987617,1998,11.8152,{"date":206,"open":207,"high":197,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",11.52,11.83,0.48,4.23,74173.523561,2115,11.7755,{"date":215,"open":216,"high":208,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",11.72,11.19,11.35,-0.36,-3.07,80870.805996,2031,11.429,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":200,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",11.6,11.8492,11.38,11.71,1.21,62918.706704,1910,11.6548,{"date":235,"open":229,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",11.94,11.5048,11.57,-0.09,-0.77,102753.693932,1983,11.7074,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",11.33,11.66,11.27,0.17,1.48,94365.981743,1695,11.4837,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":249,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",11.4,11.55,11.07,11.49,1.5,192147.989522,3241,11.3217,{"date":265,"open":266,"high":256,"low":267,"close":268,"change":189,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",11.04,10.95,11.32,3,122590.239461,2700,11.2513,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",11,11.18,10.85,10.99,0.19,1.76,132347.132526,3435,10.9872,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":260,"volume":290,"transactions":291,"vwap":292},"2026-09-18",10.64,10.8,10.3,0.16,233093.806771,2576,10.68,{"date":294,"open":295,"high":296,"low":297,"close":286,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",11.08,11.23,10.54,-0.17,-1.57,108137.015445,2360,10.8143,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":200,"percent_change":136,"volume":309,"transactions":310,"vwap":311},"2026-09-16",10.77,11.0837,10.63,10.81,93980.543107,3232,10.8151,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",10.9,11.1195,10.57,10.67,-0.05,-0.47,85735.743709,3762,10.6667,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",10.87,11.15,10.56,10.72,-0.7,-6.13,84069.762343,2620,10.8047,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":167,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",11.47,11.51,11.22,11.42,1.78,91093.8279,2149,11.4071,{"date":345,"open":346,"high":347,"low":348,"close":338,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",11.37,11.485,11.06,-0.4,-3.44,83858.403965,2685,11.234,{"date":355,"open":268,"high":208,"low":356,"close":357,"change":200,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",11.2391,11.62,1.22,146580.113037,2805,11.5751,{"date":363,"open":246,"high":364,"low":268,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",11.73,11.48,0.32,2.87,94625.640673,2343,11.5374,{"date":372,"open":373,"high":296,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",10.97,10.96,11.16,0.31,2.86,70856.375053,1853,11.1348,{"date":382,"open":287,"high":383,"low":384,"close":277,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",10.98,10.495,0.03,0.28,134574.973857,2814,10.7506,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",10.51,10.89,10.3701,10.82,0.36,3.44,144551.52654,4198,10.7388,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":141,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",10.61,10.93,10.32,10.46,-3.15,138434.014003,3409,10.478,{"date":412,"open":413,"high":414,"low":415,"close":287,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",11.03,11.3,10.75,-0.25,-2.26,107925.57842,2270,10.9004,{"date":422,"open":207,"high":423,"low":275,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",11.65,11.05,-0.53,-4.58,111418.335991,2596,11.2633,{"date":431,"open":432,"high":433,"low":434,"close":432,"change":279,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",11.58,11.84,11.39,1.67,90550.942416,2009,11.5952,{"date":440,"open":246,"high":441,"low":246,"close":434,"change":385,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",11.85,0.26,109649.973063,2082,11.5084,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",11.54,11.7029,11.2,11.36,0.06,0.53,148280.148989,2661,11.3568,{"date":458,"open":459,"high":460,"low":461,"close":414,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",11.59,11.68,11.21,-0.38,-3.25,112374.874367,2584,11.3853,{"date":468,"open":469,"high":469,"low":432,"close":460,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",12.29,-0.49,-4.03,146564.82642,2947,11.7365,{"date":476,"open":477,"high":478,"low":197,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",12.62,12.685,12.17,-0.59,-4.62,160506.519982,2693,12.3098,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",13.59,13.64,12.7,12.76,-0.86,-6.31,140877.449874,2774,13.0251,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",13.54,13.73,12.99,13.62,-0.42,-2.99,137773.905707,3343,13.4665,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",13.94,14.24,13.8519,14.04,0.07,0.5,107245.381155,3665,14.0611,{"date":519,"open":498,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",14.1,13.031,13.97,0.38,2.8,163531.27141,2571,13.6055,{"date":529,"open":530,"high":520,"low":531,"close":487,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",13.92,13.44,-0.33,-2.37,85000.194968,1640,13.7484,{"date":538,"open":539,"high":540,"low":541,"close":530,"change":101,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",13.66,14.07,13.5,4.19,137970.221174,2864,13.8646,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",13.6,14.17,13.065,13.36,0.15,1.14,179510.528093,3392,13.4346,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",13.05,14.7,12.64,13.21,-0.84,-5.98,223300.0756,4003,13.6733,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":88,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",14.38,14.6782,13.72,14.05,-1.68,100876.485588,2236,14.0287,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":452,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",14.01,14.66,13.7801,14.29,0.42,137052.043062,3181,14.28,{"date":589,"open":587,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",14.515,13.925,14.23,-0.14,-0.97,100369.206141,2884,14.2939,{"date":599,"open":600,"high":601,"low":548,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":262,"vwap":606},"2026-08-04",13.8,14.43,14.37,1.11,8.37,150315.807472,14.2078,{"date":608,"open":609,"high":610,"low":490,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",13.18,13.99,13.26,0.91,7.37,214793.970689,4185,13.4508,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",12.54,12.965,11.9,12.35,0,233928.878146,3304,12.3785,{"date":628,"open":621,"high":629,"low":621,"close":622,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",12.45,0.93,8.14,144881.484006,3239,12.2709,{"date":636,"open":490,"high":490,"low":637,"close":339,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",11.17,-1.33,-10.43,221443.125176,4856,11.8286,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":491,"percent_change":649,"volume":650,"transactions":586,"vwap":651},"2026-07-28",13.25,13.285,12.1801,12.75,-6.32,170108.856416,12.6454,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":298,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",13.96,14.6,13.0902,13.61,-1.23,165288.006528,2913,13.5594,{"date":663,"open":655,"high":664,"low":572,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",14.685,13.78,-0.92,-6.26,124649.710169,2667,14.1051,{"date":672,"open":673,"high":674,"low":675,"close":560,"change":289,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",14.39,15,14.3,1.1,127254.046024,3302,14.6165,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":513,"percent_change":209,"volume":686,"transactions":687,"vwap":688},"2026-07-22",14.21,14.69,13.91,14.54,121772.927954,3555,14.4474,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",13.35,14.53,14.47,0.96,7.11,136624.8036,3145,14.1998,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":513,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",13.81,14.67,13.42,13.51,0.52,187904.130244,3998,13.6954,{"date":710,"open":609,"high":711,"low":712,"close":531,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":531},"2026-07-17",13.85,12.74,-0.32,-2.33,192800,{"date":717,"open":718,"high":719,"low":541,"close":720,"change":491,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-16",14.33,14.34,13.76,-5.88,178900,{"date":724,"open":725,"high":726,"low":682,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-15",15.56,15.69,14.62,-0.19,-1.28,241700,{"date":732,"open":733,"high":734,"low":693,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-14",15.06,15.17,14.81,0.39,2.7,171600,{"date":740,"open":741,"high":741,"low":592,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-13",15.1,14.42,-0.68,-4.5,188000,{"date":747,"open":748,"high":749,"low":750,"close":741,"change":751,"percent_change":46,"volume":752,"transactions":9,"vwap":741},"2026-07-10",14.73,15.55,14.45,0.13,173000,{"date":754,"open":755,"high":756,"low":683,"close":757,"change":209,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-09",14.84,15.5,14.97,3.31,131200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":239,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-08",14.48,15.01,14.4,14.49,-0.62,157200,{"date":769,"open":674,"high":725,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-07",14.11,14.58,-0.67,-4.39,199600,{"date":776,"open":749,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",16.3,15.15,15.25,-0.45,-2.87,134100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-02",17.64,17.74,15.23,15.7,-2.01,-11.35,160900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-01",18,18.15,17.049999,17.71,-0.46,-2.53,106100,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":201,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-30",17.15,18.34,18.17,6.95,148100,{"date":809,"open":810,"high":811,"low":756,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",16.64,17.24,16.99,0.37,2.23,198500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",17.26,17.93,16.22,16.62,-1.26,-7.05,1784500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",17.95,18.8,17.17,17.88,1.06,6.3,238100,{"date":835,"open":836,"high":785,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-24",17.55,16.63,16.82,-0.75,-4.27,206900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",17.66,17.96,16.94,17.57,-0.94,-5.08,233000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-22",18.92,19,17.97,18.51,-0.29,-1.54,227400,{"date":861,"open":862,"high":863,"low":805,"close":828,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":828},"2026-06-18",18.26,19.11,1.03,5.8,208600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",17.8,18.66,17.52,17.77,0.1,0.57,119000,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":722,"transactions":9,"vwap":880},"2026-06-16",18.5,18.83,17.67,-0.88,-4.74,{"date":884,"open":885,"high":886,"low":871,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-15",18.059999,18.7,18.55,1.15,6.61,263600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-12",16.8,17.56,16.41,17.4,0.61,3.63,259000,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",15.64,16.89,16.79,1.3,8.39,166000,{"date":909,"open":910,"high":911,"low":778,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-10",15.37,16.32,15.49,-0.13,-0.83,161400,{"date":917,"open":788,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-09",16.66,14.89,15.62,-0.01,-0.06,267300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":694,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-08",15.18,15.84,14.77,15.63,6.54,240400,{"date":933,"open":934,"high":935,"low":936,"close":702,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":702},"2026-06-05",16.84,16.85,14.65,-2.54,-14.76,336300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":874,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-04",16.14,17.49,15.75,17.21,3.43,335900,{"date":949,"open":950,"high":951,"low":952,"close":810,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":810},"2026-06-03",17.030001,17.37,16.35,-0.54,-3.14,238500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":80,"volume":963,"transactions":9,"vwap":961},"2026-06-02",16.2,17.38,15.94,17.18,0.81,347900,{"date":965,"open":966,"high":967,"low":911,"close":968,"change":319,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-01",16.65,17.19,16.37,-2.79,295700,{"date":972,"open":796,"high":973,"low":974,"close":934,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":934},"2026-05-29",17.42,16.52,-0.18,-1.06,335000,{"date":979,"open":980,"high":981,"low":893,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-28",17.85,18.67,17.02,-0.85,-4.76,370000,{"date":987,"open":988,"high":886,"low":989,"close":990,"change":219,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-27",18.38,17.62,17.87,-1.97,344400,{"date":994,"open":995,"high":996,"low":830,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-26",19.12,19.16,18.23,-0.51,-2.72,410100,{"date":1002,"open":786,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-22",18.86,17.51,18.74,1.24,7.09,438400,{"date":1010,"open":819,"high":794,"low":1011,"close":1012,"change":857,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-21",16.96,17.5,-1.63,260000,{"date":1016,"open":990,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-20",18.08,17.25,17.79,0.29,1.66,314800,{"date":1024,"open":1025,"high":1026,"low":952,"close":1012,"change":975,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1012},"2026-05-19",17.6,17.82,-1.02,356700,{"date":1030,"open":854,"high":1031,"low":796,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-18",19.53,17.68,-0.76,-4.12,579000,{"date":1037,"open":1038,"high":1039,"low":830,"close":1040,"change":798,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-15",18.82,19.36,18.44,-2.43,587500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":131,"percent_change":209,"volume":1049,"transactions":9,"vwap":1048},"2026-05-14",19.4,19.82,18.01,18.9,1306100,{"date":1051,"open":1052,"high":854,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-13",16.81,16.040001,18.81,2.14,12.84,855200,{"date":1059,"open":1060,"high":818,"low":1061,"close":1062,"change":881,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-12",17.22,15.65,16.67,-5.01,313700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":836,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":836},"2026-05-11",17.86,18.45,17.27,0.3,1.74,416300,{"date":1074,"open":1075,"high":1076,"low":974,"close":1018,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1018},"2026-05-08",16.7,17.65,0.64,3.85,207200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":87,"percent_change":1086,"volume":1014,"transactions":9,"vwap":1085},"2026-05-07",17.45,17.47,16.16,16.61,-4.6,{"date":1088,"open":961,"high":885,"low":1089,"close":1090,"change":1091,"percent_change":889,"volume":1092,"transactions":9,"vwap":1090},"2026-05-06",16.45,17.41,1.08,483900,{"date":1094,"open":1095,"high":869,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-05",16.08,15.12,16.33,-2.21,-11.92,1061000,{"date":1102,"open":1103,"high":1104,"low":794,"close":1105,"change":1106,"percent_change":480,"volume":1107,"transactions":9,"vwap":1105},"2026-05-04",19.14,19.21,18.54,-0.11,369700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-01",19.02,19.030001,18.13,18.65,-0.04,-0.21,193900,{"date":1118,"open":1119,"high":25,"low":1120,"close":1121,"change":1122,"percent_change":207,"volume":1123,"transactions":9,"vwap":1121},"2026-04-30",17.09,16.83,18.69,1.93,782500,{"date":1125,"open":903,"high":1126,"low":777,"close":1127,"change":593,"percent_change":914,"volume":1128,"transactions":9,"vwap":1127},"2026-04-29",17.33,16.76,254200,{"date":1130,"open":1012,"high":980,"low":777,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-28",16.9,-0.96,-5.38,254500,{"date":1136,"open":1137,"high":1138,"low":951,"close":1067,"change":1139,"percent_change":999,"volume":1140,"transactions":9,"vwap":1067},"2026-04-27",18.85,19.09,-0.5,308200,{"date":1142,"open":797,"high":1143,"low":836,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-24",19.75,18.36,1.16,6.74,804900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":584,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-23",16.86,18.25,16.58,17.2,2.5,554400,{"date":1157,"open":952,"high":1158,"low":1159,"close":1160,"change":584,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-22",17.32,16.13,16.78,2.57,296000,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1098,"volume":1169,"transactions":9,"vwap":1167},"2026-04-21",16.73,16,16.36,-0.37,187000,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1165,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1165},"2026-04-20",16.07,17.78,0.84,5.29,251800,{"date":1178,"open":1179,"high":794,"low":741,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-17",16.88,15.89,-0.91,-5.42,891700,{"date":1185,"open":912,"high":1131,"low":1186,"close":893,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":893},"2026-04-16",15.29,1.42,9.23,252900,{"date":1191,"open":1192,"high":1193,"low":655,"close":1194,"change":1195,"percent_change":728,"volume":1196,"transactions":9,"vwap":1194},"2026-04-15",15.31,15.43,15.38,-0.03,129000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":72,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-14",15.59,16.15,15.26,15.41,1.38,127900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-13",15.48,15.8,15.02,15.2,-0.6,-3.8,172500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1208,"change":1219,"percent_change":250,"volume":1220,"transactions":9,"vwap":1208},"2026-04-10",16.25,16.5,15.57,0.23,197800,{"date":1222,"open":1223,"high":942,"low":1223,"close":1218,"change":1224,"percent_change":177,"volume":1225,"transactions":9,"vwap":1218},"2026-04-09",14.85,0.82,201800,{"date":1227,"open":601,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-08",15.33,14.06,14.75,1.25,9.26,181500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":541,"change":976,"percent_change":1239,"volume":1240,"transactions":9,"vwap":541},"2026-04-07",14.5,14.51,13.33,-7.28,123400,{"date":1242,"open":1243,"high":1207,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-06",14.16,14.56,0.49,3.48,142300,{"date":1249,"open":509,"high":673,"low":1250,"close":540,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":540},"2026-04-02",13.75,-0.27,-1.88,54000,{"date":1255,"open":701,"high":1230,"low":1256,"close":719,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":719},"2026-04-01",13.65,0.69,5.05,97600,{"date":1261,"open":1262,"high":522,"low":1262,"close":1256,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1256},"2026-03-31",13.24,0.62,4.76,69000,{"date":1267,"open":1268,"high":1269,"low":490,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-30",13.93,14,13.03,-1,-7.13,113800,{"date":1275,"open":1276,"high":673,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-27",14.25,13.74,14.03,-0.23,-1.61,90800,{"date":1283,"open":16,"high":1284,"low":1285,"close":1286,"change":563,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-26",15.16,14.08,14.26,-5.56,126600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":741,"change":623,"percent_change":623,"volume":1294,"transactions":9,"vwap":741},"2026-03-25",15.13,15.66,14.91,211000,{"date":1296,"open":1276,"high":779,"low":1276,"close":741,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":741},"2026-03-24",0.59,4.07,190100,{"date":1301,"open":530,"high":1302,"low":1303,"close":1237,"change":209,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1237},"2026-03-23",14.87,13.47,3.42,142800,{"date":1307,"open":1308,"high":693,"low":1309,"close":1278,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1278},"2026-03-20",14.22,13.84,-0.08,-0.57,91900,{"date":1314,"open":512,"high":587,"low":701,"close":770,"change":913,"percent_change":1181,"volume":1315,"transactions":9,"vwap":770},"2026-03-19",85600,{"date":1317,"open":1318,"high":1236,"low":512,"close":510,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":510},"2026-03-18",14.46,-0.22,-1.52,64500,{"date":1323,"open":1318,"high":771,"low":530,"close":1318,"change":921,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1318},"2026-03-17",-0.07,98200,{"date":1327,"open":510,"high":1328,"low":1329,"close":693,"change":514,"percent_change":1330,"volume":1331,"transactions":9,"vwap":693},"2026-03-16",14.99,13.79,3.58,123500,{"date":1333,"open":1276,"high":762,"low":1334,"close":522,"change":998,"percent_change":1335,"volume":1336,"transactions":9,"vwap":522},"2026-03-13",13.37,-3.52,143500,{"date":1338,"open":1339,"high":919,"low":665,"close":762,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":762},"2026-03-12",14.63,-0.2,-1.36,216900,{"date":1344,"open":1345,"high":1346,"low":610,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-11",14.35,15.14,14.68,0.44,3.09,250700,{"date":1352,"open":548,"high":936,"low":1353,"close":510,"change":1077,"percent_change":1354,"volume":1355,"transactions":9,"vwap":510},"2026-03-10",13.41,4.71,420600,{"date":1357,"open":500,"high":572,"low":1358,"close":548,"change":396,"percent_change":1359,"volume":1360,"transactions":9,"vwap":548},"2026-03-09",12.79,2.72,224600,{"date":1362,"open":1363,"high":1277,"low":1364,"close":1262,"change":1365,"percent_change":552,"volume":1366,"transactions":9,"vwap":1262},"2026-03-06",13,12.91,0.02,192200,{"date":1368,"open":489,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-05",13.57,12.28,13.22,0.54,4.26,296400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-04",12.23,12.71,11.89,12.68,0.4,3.26,205500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1370,"change":1389,"percent_change":38,"volume":1390,"transactions":9,"vwap":1370},"2026-03-03",11.98,12.67,11.53,0.08,211200,{"date":1392,"open":423,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-02",12.32,11.44,12.2,0.55,4.72,220300,{"date":1400,"open":1401,"high":208,"low":1402,"close":423,"change":1021,"percent_change":821,"volume":1403,"transactions":9,"vwap":423},"2026-02-27",11.25,10.58,280700,{"date":1405,"open":405,"high":1406,"low":1407,"close":1408,"change":1279,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-26",10.33,9.83,9.99,-2.25,85800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1020,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-25",10.01,10.26,9.81,10.22,2.92,19100,{"date":1420,"open":1421,"high":1406,"low":1422,"close":1423,"change":1195,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-24",10.27,9.67,9.93,-0.3,28800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1381,"volume":1433,"transactions":9,"vwap":1431},"2026-02-23",9.8,10.44,9.35,9.96,0.04,55800,{"date":1435,"open":1423,"high":1436,"low":1437,"close":1438,"change":913,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-20",10.02,9.7,9.92,-1.29,32400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":299,"volume":1448,"transactions":9,"vwap":1446},"2026-02-19",10.18,10.23,9.78,10.05,-0.16,25500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1195,"percent_change":857,"volume":1455,"transactions":9,"vwap":1454},"2026-02-18",10.35,10.38,10.1,10.21,14500,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-17",10.45,9.87,10.24,-0.26,-2.48,56800,{"date":1465,"open":1460,"high":403,"low":1460,"close":1466,"change":1467,"percent_change":873,"volume":1468,"transactions":9,"vwap":1466},"2026-02-13",10.5,0.01,35600,{"date":1470,"open":1471,"high":403,"low":1472,"close":1473,"change":318,"percent_change":319,"volume":1474,"transactions":9,"vwap":1473},"2026-02-12",10.6,10.06,10.49,64100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":297,"change":513,"percent_change":157,"volume":1480,"transactions":9,"vwap":297},"2026-02-11",10.66,10.83,10.48,71600,{"date":1482,"open":1477,"high":1483,"low":1484,"close":1485,"change":1324,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-10",10.88,10.4,10.47,-0.66,36000,{"date":1489,"open":1431,"high":1490,"low":1491,"close":297,"change":874,"percent_change":1492,"volume":1493,"transactions":9,"vwap":297},"2026-02-09",10.74,9.89,5.72,75800,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-06",9.42,10.2,9.97,0.6,6.4,63100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-05",8.99,9.38,8.38,9.37,0.41,4.58,34500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-04",9.58,9.64,8.72,8.96,-0.71,-7.34,103400,{"date":1521,"open":1522,"high":1422,"low":1523,"close":1422,"change":1070,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1422},"2026-02-03",9.27,9.12,3.2,112500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1507,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1507},"2026-02-02",9.15,9.45,8.97,0.22,2.4,28400,{"date":1535,"open":1536,"high":1496,"low":1537,"close":1528,"change":532,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1528},"2026-01-30",9.4,9.13,-3.48,29100,{"date":1541,"open":1496,"high":1542,"low":1543,"close":1542,"change":751,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-29",9.48,9.09,1.39,31300,{"date":1547,"open":1548,"high":1542,"low":1549,"close":1430,"change":1550,"percent_change":905,"volume":1551,"transactions":9,"vwap":1430},"2026-01-28",9.28,9.25,0.12,83800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1188,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1188},"2026-01-27",8.6,9.43,8.58,0.65,7.58,68100,{"date":1561,"open":1562,"high":1537,"low":1563,"close":1556,"change":1424,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1556},"2026-01-26",8.92,8.51,-3.38,59000,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-23",9.52,8.61,8.88,-0.61,-6.43,73200,{"date":1575,"open":1522,"high":1576,"low":1577,"close":1578,"change":1070,"percent_change":1382,"volume":1579,"transactions":9,"vwap":1578},"2026-01-22",9.54,9.1,9.49,105400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":584,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-21",8.9,9.33,8.82,9.19,4.79,98500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1550,"percent_change":1544,"volume":1594,"transactions":9,"vwap":1593},"2026-01-20",8.65,8.78,8.42,8.77,41100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1590,"change":1324,"percent_change":87,"volume":1600,"transactions":9,"vwap":1590},"2026-01-16",8.7,8.95,8.55,34700,{"date":1602,"open":1603,"high":1591,"low":1603,"close":1515,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1515},"2026-01-15",8.09,0.71,8.86,111300,{"date":1608,"open":1609,"high":1603,"low":1610,"close":1611,"change":279,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-14",7.82,7.69,8.01,2.43,35300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1609,"change":416,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1609},"2026-01-13",8.16,8.43,7.8,-3.1,46800,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1531,"percent_change":524,"volume":1626,"transactions":9,"vwap":1625},"2026-01-12",7.9,8.27,8.07,30800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-09",8.2,8.41,7.85,-0.41,-4.96,59700,{"date":1636,"open":1637,"high":1638,"low":94,"close":1639,"change":385,"percent_change":396,"volume":1640,"transactions":9,"vwap":1639},"2026-01-08",8.21,8.47,8.26,50300,{"date":1642,"open":1643,"high":1644,"low":1611,"close":1645,"change":873,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-07",8.15,8.33,8.23,1.23,29900,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1381,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-06",7.74,8.4,7.67,8.13,5.17,58200,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":279,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-05",7.48,7.83,7.73,2.52,23400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":513,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-02",7.44,7.61,7.42,7.54,0.94,16300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":157,"volume":1678,"transactions":9,"vwap":1676},"2025-12-31",7.4,7.49,7.33,7.47,0.05,21800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1667,"change":1424,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1667},"2025-12-30",7.65,7.81,7.21,-3.89,53100,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":167,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-29",7.32,7.79,7.72,2.66,46500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":131,"percent_change":230,"volume":1699,"transactions":9,"vwap":1698},"2025-12-26",7.53,7.55,7.25,7.52,11900,{"date":1701,"open":1667,"high":1698,"low":1675,"close":1702,"change":1677,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-24",7.43,0.68,11800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-23",7.18,7.62,7.12,7.38,0.11,1.51,27100,{"date":1715,"open":1716,"high":1674,"low":1709,"close":1717,"change":1195,"percent_change":1632,"volume":1718,"transactions":9,"vwap":1717},"2025-12-22",7.3,7.27,28100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1716,"change":1432,"percent_change":1396,"volume":1724,"transactions":9,"vwap":1716},"2025-12-19",7.24,7.5,7.23,49600,{"date":1726,"open":1673,"high":1665,"low":1727,"close":1728,"change":1729,"percent_change":1013,"volume":1730,"transactions":9,"vwap":1728},"2025-12-18",7.19,7.26,-0.12,33000,{"date":1732,"open":1697,"high":1733,"low":26,"close":1710,"change":289,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1710},"2025-12-17",7.39,2.22,28200,{"date":1737,"open":1675,"high":1738,"low":1739,"close":1740,"change":298,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-16",7.46,7.2,7.22,-2.3,36700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1733,"change":298,"percent_change":1409,"volume":1748,"transactions":9,"vwap":1733},"2025-12-15",7.6,7.66,7.31,23000,{"date":1750,"open":1751,"high":1623,"low":1696,"close":1752,"change":1753,"percent_change":1133,"volume":1754,"transactions":9,"vwap":1752},"2025-12-12",7.86,7.56,-0.43,31000,{"date":1756,"open":1757,"high":1758,"low":1708,"close":1758,"change":53,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-11",7.7,7.99,2.3,30000,{"date":1762,"open":1696,"high":1763,"low":1696,"close":1682,"change":200,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1682},"2025-12-10",8,1.83,59300,{"date":1767,"open":1695,"high":1768,"low":1695,"close":1652,"change":1432,"percent_change":705,"volume":1769,"transactions":9,"vwap":1652},"2025-12-09",7.95,45200,{"date":1771,"open":1631,"high":1772,"low":1773,"close":1773,"change":88,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-08",7.97,7.63,-3.05,32700,{"date":1777,"open":1763,"high":1629,"low":1778,"close":1779,"change":913,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-05",7.77,7.87,-1.62,19900,{"date":1783,"open":1757,"high":1784,"low":1676,"close":1763,"change":1785,"percent_change":1349,"volume":1786,"transactions":9,"vwap":1763},"2025-12-04",8.05,0.24,37300,{"date":1788,"open":1738,"high":1768,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-03",7.35,7.76,0.43,5.87,37200,{"date":1795,"open":1796,"high":94,"low":1675,"close":1675,"change":1486,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1675},"2025-12-02",8.02,-8.26,63200,{"date":1800,"open":1758,"high":1801,"low":1758,"close":1758,"change":1324,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1758},"2025-12-01",8.25,-0.87,26200,{"date":1805,"open":1768,"high":1806,"low":1752,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-28",8.29,8.06,0.45,5.91,24300,{"date":1812,"open":1763,"high":1763,"low":1666,"close":1666,"change":593,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1666},"2025-11-26",-1.81,46200,{"date":1816,"open":1690,"high":1758,"low":1696,"close":1817,"change":452,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-25",7.75,0.78,22100,{"date":1821,"open":1822,"high":1611,"low":1745,"close":1610,"change":200,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1610},"2025-11-24",7.68,1.85,17700,{"date":1826,"open":1789,"high":1690,"low":1675,"close":1696,"change":751,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1696},"2025-11-21",1.75,21500,{"date":1830,"open":1695,"high":1746,"low":1831,"close":1667,"change":1195,"percent_change":349,"volume":1832,"transactions":9,"vwap":1667},"2025-11-20",7.17,34100,{"date":1834,"open":1665,"high":1738,"low":1723,"close":1835,"change":1836,"percent_change":1837,"volume":1600,"transactions":9,"vwap":1835},"2025-11-19",7.45,0.27,3.76,{"date":1839,"open":1752,"high":1652,"low":1840,"close":1707,"change":798,"percent_change":1841,"volume":1533,"transactions":9,"vwap":1707},"2025-11-18",7.15,-6.02,{"date":1843,"open":1696,"high":1796,"low":1835,"close":1844,"change":873,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-17",7.64,1.33,38800,{"date":1848,"open":1698,"high":1849,"low":1722,"close":1668,"change":922,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1668},"2025-11-14",7.89,-0.79,38600,{"date":1853,"open":1644,"high":1638,"low":1854,"close":1745,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1745},"2025-11-13",7.57,-0.74,-8.87,74500,{"date":1859,"open":1603,"high":1860,"low":1611,"close":1861,"change":442,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-12",8.59,8.34,3.22,69700,{"date":1865,"open":1611,"high":1866,"low":1790,"close":1867,"change":239,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-11",8.19,8.08,-1.1,24600,{"date":1871,"open":1872,"high":1624,"low":1872,"close":1873,"change":705,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-10",7.88,8.17,6.8,45500,{"date":1877,"open":1790,"high":1659,"low":1722,"close":1681,"change":1324,"percent_change":1181,"volume":1878,"transactions":9,"vwap":1681},"2025-11-07",29400,{"date":1880,"open":1644,"high":1592,"low":1690,"close":1690,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1690},"2025-11-06",-0.63,-7.54,64900,{"date":1885,"open":1689,"high":1886,"low":1778,"close":1887,"change":1424,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-05",8.52,8.35,-3.47,68800,{"date":1891,"open":1605,"high":1605,"low":1629,"close":1590,"change":857,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1590},"2025-11-04",-3.24,82300,{"date":1895,"open":1556,"high":1504,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-03",8.36,8.94,0.46,5.42,53800,{"date":1902,"open":1590,"high":1903,"low":1651,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-31",8.73,8.48,-0.1,-1.17,24200,{"date":1909,"open":1910,"high":1556,"low":1911,"close":1556,"change":623,"percent_change":623,"volume":1912,"transactions":9,"vwap":1556},"2025-10-30",8.45,8.44,18500,{"date":1914,"open":1915,"high":1916,"low":1644,"close":1556,"change":239,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1556},"2025-10-29",8.62,8.75,-1.04,34300,{"date":1920,"open":1921,"high":1922,"low":1910,"close":1923,"change":1389,"percent_change":630,"volume":1924,"transactions":9,"vwap":1923},"2025-10-28",8.5,8.68,8.67,30400,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1860,"change":1905,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1860},"2025-10-27",8.87,8.31,-1.15,25300,{"date":1932,"open":1593,"high":1570,"low":1904,"close":1933,"change":1195,"percent_change":141,"volume":1934,"transactions":9,"vwap":1933},"2025-10-24",8.69,24400,{"date":1936,"open":94,"high":1903,"low":1937,"close":1515,"change":1263,"percent_change":1681,"volume":1938,"transactions":9,"vwap":1515},"2025-10-23",7.94,73700,{"date":1940,"open":1515,"high":1916,"low":94,"close":94,"change":1517,"percent_change":1941,"volume":1942,"transactions":9,"vwap":94},"2025-10-22",-8.06,60000,{"date":1944,"open":1945,"high":1946,"low":1617,"close":1945,"change":1365,"percent_change":1219,"volume":1947,"transactions":9,"vwap":1945},"2025-10-21",8.81,9,33400,{"date":1949,"open":1639,"high":1570,"low":1801,"close":1950,"change":209,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-20",8.79,5.78,39800,{"date":1954,"open":1955,"high":1651,"low":1807,"close":1928,"change":1956,"percent_change":88,"volume":1957,"transactions":9,"vwap":1928},"2025-10-17",8.3,-0.02,51300,{"date":1959,"open":1554,"high":1923,"low":1639,"close":1644,"change":219,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1644},"2025-10-16",-4.14,45400,{"date":1963,"open":1928,"high":1515,"low":1964,"close":1933,"change":396,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1933},"2025-10-15",8.12,4.32,43200,{"date":1968,"open":1763,"high":1969,"low":1763,"close":1644,"change":53,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1644},"2025-10-14",8.54,2.21,58000,{"date":1973,"open":906,"high":1921,"low":1643,"close":1643,"change":1905,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1643},"2025-10-13",-1.21,22300,{"date":1977,"open":1928,"high":906,"low":1807,"close":1801,"change":1467,"percent_change":1550,"volume":1978,"transactions":9,"vwap":1801},"2025-10-10",151100,{"date":1980,"open":1790,"high":1651,"low":1790,"close":1981,"change":1808,"percent_change":1951,"volume":1982,"transactions":9,"vwap":1981},"2025-10-09",8.24,62000,{"date":1984,"open":1985,"high":1682,"low":1986,"close":1689,"change":1070,"percent_change":1987,"volume":1265,"transactions":9,"vwap":1689},"2025-10-08",7.59,7.36,4.01,{"date":1989,"open":1990,"high":1849,"low":1747,"close":1674,"change":319,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1674},"2025-10-07",7.84,-5.9,91600,{"date":1994,"open":1751,"high":1995,"low":1778,"close":1995,"change":131,"percent_change":553,"volume":1996,"transactions":9,"vwap":1995},"2025-10-06",7.96,35800,{"date":1998,"open":1999,"high":1995,"low":2000,"close":1779,"change":873,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1779},"2025-10-03",7.93,7.78,1.29,26700,{"date":2004,"open":2000,"high":1937,"low":2005,"close":1778,"change":623,"percent_change":623,"volume":2006,"transactions":9,"vwap":1778},"2025-10-02",7.71,36900,{"date":2008,"open":1689,"high":1682,"low":1708,"close":1778,"change":1114,"percent_change":998,"volume":1786,"transactions":9,"vwap":1778},"2025-10-01",{"date":2010,"open":1616,"high":1801,"low":1778,"close":1682,"change":462,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1682},"2025-09-30",-4.64,38400,{"date":2014,"open":1506,"high":1911,"low":1866,"close":1866,"change":1195,"percent_change":219,"volume":2015,"transactions":9,"vwap":1866},"2025-09-29",12900,{"date":2017,"open":631,"high":2018,"low":1758,"close":2018,"change":921,"percent_change":1729,"volume":2019,"transactions":9,"vwap":2018},"2025-09-26",8.22,21400,{"date":2021,"open":1910,"high":1556,"low":1603,"close":1645,"change":713,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1645},"2025-09-25",-3.74,18800,{"date":2025,"open":1651,"high":1591,"low":1624,"close":1599,"change":873,"percent_change":201,"volume":1253,"transactions":9,"vwap":1599},"2025-09-24",{"date":2027,"open":1603,"high":1569,"low":1682,"close":1910,"change":1348,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1910},"2025-09-23",5.49,63400,{"date":2031,"open":1631,"high":1616,"low":1631,"close":1611,"change":289,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1611},"2025-09-22",2.04,35900,{"date":2035,"open":2036,"high":2037,"low":2005,"close":1631,"change":1956,"percent_change":416,"volume":2038,"transactions":9,"vwap":1631},"2025-09-19",7.91,7.92,34200,{"date":2040,"open":1985,"high":1995,"low":1985,"close":1779,"change":1785,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1779},"2025-09-18",3.15,37600,{"date":2044,"open":1675,"high":1872,"low":1675,"close":1773,"change":386,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1773},"2025-09-17",3.81,24500,{"date":2048,"open":1740,"high":1789,"low":1740,"close":1789,"change":200,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1789},"2025-09-16",1.94,16700,{"date":2052,"open":1683,"high":1789,"low":1727,"close":1683,"change":1324,"percent_change":1132,"volume":2053,"transactions":9,"vwap":1683},"2025-09-15",67000,{"date":2055,"open":1683,"high":2056,"low":2057,"close":2056,"change":1550,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-09-12",7.28,7.14,1.68,21300,{"date":2061,"open":1739,"high":1717,"low":2057,"close":2062,"change":452,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-11",7.16,0.85,41300,{"date":2066,"open":1831,"high":1747,"low":2067,"close":2068,"change":318,"percent_change":329,"volume":2069,"transactions":9,"vwap":2068},"2025-09-10",7.08,7.1,18200,{"date":2071,"open":1728,"high":2072,"low":2068,"close":1840,"change":318,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1840},"2025-09-09",7.29,-0.69,22800,{"date":2076,"open":2077,"high":2072,"low":2078,"close":1739,"change":1324,"percent_change":1132,"volume":2079,"transactions":9,"vwap":1739},"2025-09-08",7.13,6.86,102700,{"date":2081,"open":1727,"high":1733,"low":2068,"close":1717,"change":552,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1717},"2025-09-05",2.11,37100,{"date":2085,"open":1717,"high":1717,"low":26,"close":1709,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1709},"2025-09-04",-0.15,-2.06,29700,{"date":2090,"open":2068,"high":1688,"low":2091,"close":1717,"change":249,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1717},"2025-09-03",7.02,2.39,64000,{"date":2095,"open":2096,"high":1831,"low":2097,"close":2068,"change":873,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2068},"2025-09-02",6.94,6.93,1.43,83300,{"date":2101,"open":1840,"high":1717,"low":2102,"close":2103,"change":975,"percent_change":2104,"volume":1468,"transactions":9,"vwap":2103},"2025-08-29",6.97,7,-2.51,{"date":2106,"open":1739,"high":2056,"low":26,"close":1707,"change":1677,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1707},"2025-08-28",0.7,32200,{"date":2110,"open":1665,"high":1708,"low":2077,"close":2077,"change":1461,"percent_change":1335,"volume":2111,"transactions":9,"vwap":2077},"2025-08-27",44500,{"date":2113,"open":2114,"high":1695,"low":2114,"close":1733,"change":1348,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1733},"2025-08-26",7.04,6.33,57900,{"date":2118,"open":2103,"high":1675,"low":2119,"close":806,"change":318,"percent_change":1517,"volume":1814,"transactions":9,"vwap":806},"2025-08-25",6.91,{"date":2121,"open":2122,"high":1739,"low":2122,"close":2103,"change":1836,"percent_change":1987,"volume":2123,"transactions":9,"vwap":2103},"2025-08-22",6.85,72800,{"date":2125,"open":2126,"high":2097,"low":2127,"close":2128,"change":385,"percent_change":1808,"volume":2129,"transactions":9,"vwap":2128},"2025-08-21",6.65,6.63,6.73,70100,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2134,"change":1115,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-08-20",6.88,6.92,6.7,-3.04,47200,{"date":2138,"open":1007,"high":1727,"low":2119,"close":2119,"change":1324,"percent_change":1271,"volume":1930,"transactions":9,"vwap":2119},"2025-08-19",{"date":2140,"open":2097,"high":2077,"low":2141,"close":2142,"change":751,"percent_change":2143,"volume":2002,"transactions":9,"vwap":2142},"2025-08-18",6.89,6.98,1.9,{"date":2145,"open":2077,"high":1697,"low":1874,"close":2122,"change":462,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2122},"2025-08-15",-5.26,147000,{"date":2149,"open":1721,"high":613,"low":2150,"close":1723,"change":452,"percent_change":1174,"volume":2151,"transactions":9,"vwap":1723},"2025-08-14",7.03,38300,{"date":2153,"open":1840,"high":1673,"low":2077,"close":1831,"change":513,"percent_change":126,"volume":1869,"transactions":9,"vwap":1831},"2025-08-13",{"date":2155,"open":2067,"high":2072,"low":2067,"close":2068,"change":131,"percent_change":2156,"volume":1565,"transactions":9,"vwap":2068},"2025-08-12",1.28,{"date":2158,"open":1747,"high":1673,"low":2142,"close":2159,"change":1114,"percent_change":1311,"volume":1878,"transactions":9,"vwap":2159},"2025-08-11",7.01,{"date":2161,"open":1728,"high":1710,"low":2162,"close":2162,"change":593,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-08-08",7.05,-1.95,15300,{"date":2166,"open":2167,"high":2168,"low":2119,"close":1727,"change":442,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1727},"2025-08-07",7.06,7.34,3.75,29600,{"date":2172,"open":1723,"high":1675,"low":2097,"close":2097,"change":623,"percent_change":623,"volume":2173,"transactions":9,"vwap":2097},"2025-08-06",27700,{"date":2175,"open":26,"high":2057,"low":2097,"close":2097,"change":1310,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2097},"2025-08-05",-1.14,15400,{"date":2179,"open":2091,"high":2057,"low":2159,"close":2159,"change":922,"percent_change":983,"volume":2180,"transactions":9,"vwap":2159},"2025-08-04",10700,{"date":2182,"open":2183,"high":26,"low":2184,"close":26,"change":1389,"percent_change":553,"volume":2185,"transactions":9,"vwap":26},"2025-08-01",6.99,6.81,5700,{"date":2187,"open":1667,"high":2000,"low":2141,"close":2183,"change":349,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2183},"2025-07-31",-5.41,28600,{"date":2191,"open":1716,"high":1773,"low":1739,"close":1733,"change":72,"percent_change":1417,"volume":2192,"transactions":9,"vwap":1733},"2025-07-30",21600,{"date":2194,"open":2168,"high":1702,"low":1707,"close":1707,"change":1319,"percent_change":2195,"volume":2023,"transactions":9,"vwap":1707},"2025-07-29",-2.97,{"date":2197,"open":1716,"high":1650,"low":1721,"close":1673,"change":857,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1673},"2025-07-28",-3.77,16100,{"date":2201,"open":1683,"high":1872,"low":2162,"close":1610,"change":1808,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1610},"2025-07-25",6.22,25800,{"date":2205,"open":1835,"high":1698,"low":1840,"close":1721,"change":1319,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1721},"2025-07-24",-2.95,14200,{"date":2209,"open":1666,"high":1659,"low":1986,"close":1738,"change":913,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1738},"2025-07-23",-1.71,10800,{"date":2213,"open":1747,"high":1751,"low":1831,"close":1985,"change":1020,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1985},"2025-07-22",3.97,23800,{"date":2217,"open":1789,"high":1658,"low":1716,"close":1716,"change":1956,"percent_change":1251,"volume":2218,"transactions":9,"vwap":1716},"2025-07-21",7700,{"date":2220,"open":2056,"high":2221,"low":695,"close":1688,"change":1550,"percent_change":435,"volume":2222,"transactions":9,"vwap":1688},"2025-07-18",7.41,11400,{"date":2224,"open":2142,"high":2168,"low":2142,"close":1739,"change":552,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1739},"2025-07-17",2.13,15500,{"date":2228,"open":2167,"high":1727,"low":2162,"close":2162,"change":1956,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2162},"2025-07-16",-0.28,9400,{"date":2232,"open":2062,"high":2168,"low":2103,"close":26,"change":318,"percent_change":329,"volume":2233,"transactions":9,"vwap":26},"2025-07-15",14400,{"date":2235,"open":1728,"high":1722,"low":1709,"close":1709,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1709},"2025-07-14",-0.56,-7.29,35200,{"date":2240,"open":1752,"high":1650,"low":1702,"close":1822,"change":249,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1822},"2025-07-11",2.26,18900,{"date":2244,"open":1779,"high":1763,"low":1835,"close":2245,"change":998,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-07-10",7.51,-6.36,31200,{"date":2249,"open":1659,"high":631,"low":1745,"close":1796,"change":1219,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1796},"2025-07-09",2.95,40400,{"date":2253,"open":1747,"high":1990,"low":2077,"close":1689,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1689},"2025-07-08",0.47,6.42,74700,{"date":2258,"open":695,"high":1698,"low":695,"close":1688,"change":53,"percent_change":1661,"volume":2259,"transactions":9,"vwap":1688},"2025-07-07",55700,{"date":2261,"open":1658,"high":1822,"low":2159,"close":2057,"change":713,"percent_change":2262,"volume":2088,"transactions":9,"vwap":2057},"2025-07-03",-4.29,{"date":2264,"open":1740,"high":1681,"low":2057,"close":1738,"change":167,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1738},"2025-07-02",2.75,16000,{"date":2268,"open":2062,"high":2168,"low":2091,"close":1728,"change":1956,"percent_change":1251,"volume":2269,"transactions":9,"vwap":1728},"2025-07-01",17900,{"date":2271,"open":1698,"high":1698,"low":1739,"close":2056,"change":1729,"percent_change":1780,"volume":2272,"transactions":9,"vwap":2056},"2025-06-30",13100,{"date":2274,"open":1558,"high":1690,"low":1716,"close":1673,"change":2229,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1673},"2025-06-27",-3.65,25200,{"date":2278,"open":1007,"high":2005,"low":2150,"close":1822,"change":1245,"percent_change":2279,"volume":1851,"transactions":9,"vwap":1822},"2025-06-26",6.82,{"date":2281,"open":2067,"high":1727,"low":806,"close":1727,"change":922,"percent_change":914,"volume":2282,"transactions":9,"vwap":1727},"2025-06-25",16400,{"date":2284,"open":2096,"high":1728,"low":2285,"close":1697,"change":189,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1697},"2025-06-24",6.84,4.77,19400,{"date":2289,"open":2290,"high":2103,"low":2291,"close":2133,"change":385,"percent_change":1348,"volume":2292,"transactions":9,"vwap":2133},"2025-06-23",6.87,6.72,30300,{"date":2294,"open":2132,"high":2096,"low":2291,"close":2141,"change":1905,"percent_change":2295,"volume":1692,"transactions":9,"vwap":2141},"2025-06-20",-1.43,{"date":2297,"open":2285,"high":2183,"low":2184,"close":2183,"change":552,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2183},"2025-06-18",2.19,12600,{"date":2301,"open":2279,"high":806,"low":2128,"close":2285,"change":1956,"percent_change":857,"volume":2233,"transactions":9,"vwap":2285},"2025-06-17",{"date":2303,"open":806,"high":1831,"low":2285,"close":2078,"change":385,"percent_change":1348,"volume":2304,"transactions":9,"vwap":2078},"2025-06-16",12300,{"date":2306,"open":2096,"high":1831,"low":2128,"close":2307,"change":239,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-06-13",6.83,-1.3,24800,{"date":2311,"open":1739,"high":2072,"low":2285,"close":2133,"change":219,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2133},"2025-06-12",-4.95,57500,{"date":2315,"open":2096,"high":1789,"low":2096,"close":2056,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2056},"2025-06-11",0.34,4.9,31500,{"date":2320,"open":2321,"high":2103,"low":2321,"close":2096,"change":1263,"percent_change":1415,"volume":2322,"transactions":9,"vwap":2096},"2025-06-10",6.32,78300,{"date":2324,"open":2202,"high":2325,"low":2326,"close":2321,"change":249,"percent_change":190,"volume":2327,"transactions":9,"vwap":2321},"2025-06-09",6.6,6.16,55500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1115,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-06-06",6.39,6.43,6.13,6.15,-3.3,13700,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":593,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-06-05",6.55,6.27,6.36,-2.15,25000,{"date":2344,"open":1500,"high":2126,"low":2345,"close":2346,"change":200,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-06-04",6.35,6.5,2.2,49100,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2340,"change":1677,"percent_change":2353,"volume":2189,"transactions":9,"vwap":2340},"2025-06-03",6.26,6.49,0.79,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":442,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-06-02",6.11,6.34,6.09,6.31,4.3,20500,{"date":2363,"open":2359,"high":2115,"low":2364,"close":2364,"change":713,"percent_change":2365,"volume":2266,"transactions":9,"vwap":2364},"2025-05-30",6.05,-5.02,{"date":2367,"open":832,"high":2346,"low":2368,"close":2369,"change":53,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-05-29",6.19,6.37,2.91,19700,{"date":2373,"open":2374,"high":832,"low":2375,"close":2368,"change":200,"percent_change":2376,"volume":2361,"transactions":9,"vwap":2368},"2025-05-28",6.12,5.98,2.31,{"date":2378,"open":2379,"high":2351,"low":2380,"close":2364,"change":385,"percent_change":514,"volume":2381,"transactions":9,"vwap":2364},"2025-05-27",6,5.81,112200,{"date":2383,"open":2384,"high":2374,"low":2384,"close":2385,"change":53,"percent_change":2386,"volume":1832,"transactions":9,"vwap":2385},"2025-05-23",5.79,6.02,3.08,{"date":2388,"open":2384,"high":2389,"low":2390,"close":2391,"change":623,"percent_change":623,"volume":2392,"transactions":9,"vwap":2391},"2025-05-22",5.95,5.64,5.84,42100,{"date":2394,"open":2395,"high":2379,"low":2396,"close":2391,"change":1115,"percent_change":1888,"volume":2397,"transactions":9,"vwap":2391},"2025-05-21",5.9,5.66,65200,{"date":2399,"open":2364,"high":2358,"low":2400,"close":2364,"change":1114,"percent_change":1486,"volume":2401,"transactions":9,"vwap":2364},"2025-05-20",5.85,46900,{"date":2403,"open":2364,"high":2404,"low":2405,"close":2358,"change":385,"percent_change":514,"volume":1793,"transactions":9,"vwap":2358},"2025-05-19",6.18,5.97,{"date":2407,"open":2364,"high":2326,"low":2375,"close":2408,"change":1467,"percent_change":249,"volume":2409,"transactions":9,"vwap":2408},"2025-05-16",6.06,30700,{"date":2411,"open":2364,"high":2374,"low":2412,"close":2364,"change":623,"percent_change":623,"volume":1907,"transactions":9,"vwap":2364},"2025-05-15",5.96,{"date":2414,"open":2408,"high":2415,"low":2385,"close":2364,"change":1114,"percent_change":1486,"volume":2416,"transactions":9,"vwap":2364},"2025-05-14",6.2,22900,{"date":2418,"open":2389,"high":2333,"low":2389,"close":2358,"change":873,"percent_change":435,"volume":1863,"transactions":9,"vwap":2358},"2025-05-13",{"date":2420,"open":2333,"high":2333,"low":2421,"close":2422,"change":1106,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-05-12",5.58,5.99,-1.8,179800,{"date":2426,"open":2427,"high":2325,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-05-09",6.41,6.04,6.1,-0.31,-4.84,11600,{"date":2434,"open":2435,"high":2435,"low":2358,"close":2427,"change":1365,"percent_change":376,"volume":2436,"transactions":9,"vwap":2427},"2025-05-08",6.69,13600,{"date":2438,"open":2375,"high":2439,"low":2440,"close":2330,"change":705,"percent_change":1605,"volume":2441,"transactions":9,"vwap":2330},"2025-05-07",6.44,5.94,28900,{"date":2443,"open":2444,"high":2408,"low":2444,"close":1792,"change":249,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1792},"2025-05-06",5.65,2.98,94200,{"date":2448,"open":2380,"high":2412,"low":2449,"close":2450,"change":1461,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-05-05",5.6,5.7,-4.36,36600,{"date":2454,"open":2455,"high":2415,"low":177,"close":2412,"change":1461,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2412},"2025-05-02",5.68,-4.18,96800,{"date":2459,"open":2460,"high":832,"low":2461,"close":2202,"change":1365,"percent_change":366,"volume":2462,"transactions":9,"vwap":2202},"2025-05-01",6.29,6.03,9500,{"date":2464,"open":2465,"high":2345,"low":2333,"close":2415,"change":1905,"percent_change":2466,"volume":2226,"transactions":9,"vwap":2415},"2025-04-30",6.25,-1.59,{"date":2468,"open":832,"high":2439,"low":2460,"close":832,"change":921,"percent_change":1447,"volume":2469,"transactions":9,"vwap":832},"2025-04-29",8600,{"date":2471,"open":1500,"high":2472,"low":2202,"close":2359,"change":1114,"percent_change":1881,"volume":2473,"transactions":9,"vwap":2359},"2025-04-28",6.51,18600,{"date":2475,"open":2357,"high":2476,"low":2477,"close":2345,"change":1467,"percent_change":289,"volume":2478,"transactions":9,"vwap":2345},"2025-04-25",6.45,6.14,10300,{"date":2480,"open":2481,"high":2345,"low":2481,"close":2357,"change":289,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2357},"2025-04-24",6.17,2.59,19200,{"date":181,"open":2404,"high":2485,"low":2408,"close":2404,"change":623,"percent_change":623,"volume":2486,"transactions":9,"vwap":2404},6.23,23100]