[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISSC":3,"homepage-market-summary":31,"stock-historical-ISSC":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ISSC","2026-08-17",{"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},"Innovative Solutions & Support","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING SERVICES","Innovative Solutions and Support Inc is a systems integrator that designs, manufactures, sells, and services air data equipment, engine display systems, standby equipment, primary flight guidance, and cockpit display systems for retrofit applications and original equipment manufacturers. The company supplies integrated Flight Management Systems, Flat Panel Display Systems, Integrated Standby Units, Positioning System receivers that enable reduced carbon footprint navigation, and an Autothrottle, which allows a pilot to automatically control the power setting of the engine and is designed to reduce pilot workload and enhance safety. It sells its products to both the OEM and the retrofit markets.","147","Exton, PA",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},24.78,23.2,25.195,23.01,23,1.78,7.74,437930.896526,9004,24.387,30.94,8.13,488442.4608977696,73,6545,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,43,50,57,64,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-05",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":39,"is_up":40,"sparkline":69,"date":42},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":40,"sparkline":76,"date":42},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":42},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":14,"sparkline":91,"date":42},"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":42},"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",[100,105,110,115,120,125,130,135,140,145,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.73,53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},5.3,441662,161206514.014816,260.7,"2025-03-05",[185,186,196,207,218,229,240,250,261,271,282,293,304,314,325,336,345,353,361,371,382,391,400,409,416,424,430,438,445,450,458,465,472,479,485,491,498,504,511,520,529,538,547,554,562,570,578,585,592,598,606,612,619,626,633,639,645,652,661,669,677,685,692,698,705,711,719,727,736,744,752,759,767,775,783,790,799,806,815,819,827,834,842,849,856,864,873,882,890,899,908,917,923,930,938,947,953,961,968,976,985,993,1002,1011,1020,1028,1033,1042,1050,1057,1065,1072,1081,1089,1096,1104,1113,1120,1129,1137,1143,1151,1160,1167,1173,1181,1188,1195,1202,1209,1218,1223,1229,1235,1243,1251,1258,1264,1270,1276,1282,1288,1295,1298,1304,1310,1319,1325,1332,1335,1343,1350,1357,1364,1371,1378,1383,1388,1393,1398,1405,1412,1418,1426,1433,1442,1450,1456,1463,1470,1477,1484,1492,1500,1508,1515,1522,1530,1536,1542,1549,1555,1563,1572,1580,1588,1596,1604,1612,1620,1626,1632,1636,1642,1649,1654,1662,1669,1674,1680,1687,1693,1700,1708,1716,1723,1730,1735,1743,1752,1760,1768,1775,1782,1788,1796,1804,1811,1818,1824,1829,1834,1840,1848,1853,1861,1867,1874,1881,1885,1892,1899,1905,1910,1916,1922,1928,1933,1941,1944,1949,1955,1964,1971,1977,1984,1993,2000,2007,2012,2019,2026,2033,2042,2047,2053,2058,2064,2072,2077,2082,2088,2095,2103,2110,2118,2127,2134,2140,2147,2154,2159,2164,2171,2177,2186,2192,2198,2203,2211,2217,2223,2229,2236,2242,2247,2252,2256,2261,2266,2272,2276,2283,2288,2294,2301,2308,2314,2318,2323,2328,2335,2338,2342,2348,2352,2359,2367,2372,2378,2384,2388,2394,2399,2404,2411,2417,2425,2433,2440,2446,2451,2459,2466,2471,2476,2482,2488,2493,2497,2503,2509,2517,2525,2529,2534,2540,2545,2551,2557,2562,2567,2573,2579,2584,2590,2597,2604,2610,2614,2618,2623,2628,2632,2637,2644,2648,2652,2658,2665,2670,2675,2680,2684,2687],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-08-14",23.416,23.97,22.52,0.235,1.03,405915.950197,8080,23.1211,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-08-13",22,22.79,19.83,22.765,2.635,13.09,670651.495035,11253,21.9526,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-08-12",20.14,20.43,19.73,20.13,0.13,0.65,254605.508791,5890,20.1456,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-08-11",19.86,20.11,19.28,20,0.25,1.27,171236.875511,4080,19.8466,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-08-10",20.12,20.48,19.65,19.75,-0.42,-2.08,199205.36887,4901,19.9013,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":143,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-08-07",20.65,21.18,19.9,20.17,-1.66,148620.97135,3536,20.2036,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-06",20.41,21.72,20.37,20.51,-0.19,-0.92,197189.026359,4583,20.7507,{"date":262,"open":263,"high":264,"low":255,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-05",20.78,21.17,20.7,-0.25,-1.19,180900.857671,4286,20.777,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-04",19.64,21.12,19.4841,20.95,1.48,7.6,365199.895668,4632,20.5536,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-03",18.3,19.57,18.245,19.47,1.18,6.45,345678.624816,6819,19.2001,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-07-31",17.74,18.54,17.38,18.29,0.83,4.75,252556.931249,5537,18.1429,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":236,"volume":311,"transactions":312,"vwap":313},"2026-07-30",17.9,18.285,17.23,17.46,-0.37,213635.679156,4393,17.5951,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-07-29",19,19.18,17.32,17.83,-1.33,-6.94,472589.32575,8880,17.9024,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-07-28",19.19,19.25,18.61,19.16,-0.12,-0.62,528249.347087,9286,18.8679,{"date":337,"open":338,"high":339,"low":340,"close":222,"change":341,"percent_change":108,"volume":342,"transactions":343,"vwap":344},"2026-07-27",19.43,19.77,18.94,0.14,213408.198582,4635,19.1619,{"date":346,"open":273,"high":233,"low":340,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-07-24",19.14,-0.5,-2.55,291022.809275,5415,19.1452,{"date":354,"open":355,"high":339,"low":355,"close":273,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-07-23",18.95,0.61,3.21,259472.691433,6623,19.4171,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":256,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-07-22",19.52,19.8,18.81,19.03,-0.99,420448.650088,6431,19.0204,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-07-21",18.62,19.49,18.5,19.22,0.69,3.72,264649.709632,5471,19.1515,{"date":383,"open":375,"high":328,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-07-20",18.19,18.53,0.07,0.38,290245.20177,5698,18.581,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":9,"vwap":396},"2026-07-17",18.049999,18.92,18.030001,18.46,0.19,1.04,259800,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":9,"vwap":405},"2026-07-16",18.15,18.36,18,18.27,-0.06,-0.33,274200,{"date":410,"open":411,"high":68,"low":402,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":9,"vwap":412},"2026-07-15",18.23,18.33,-0.04,-0.22,218800,{"date":417,"open":418,"high":419,"low":298,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":9,"vwap":420},"2026-07-14",18.45,18.93,18.37,0.02,0.11,244500,{"date":425,"open":395,"high":426,"low":395,"close":427,"change":348,"percent_change":428,"volume":429,"transactions":9,"vwap":427},"2026-07-13",18.77,18.35,-2.65,285100,{"date":431,"open":432,"high":433,"low":427,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":9,"vwap":434},"2026-07-10",18.42,18.99,18.85,0.37,2,194800,{"date":439,"open":412,"high":385,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":9,"vwap":441},"2026-07-09",18.14,18.48,0.17,0.93,217100,{"date":446,"open":402,"high":296,"low":447,"close":448,"change":421,"percent_change":422,"volume":449,"transactions":9,"vwap":448},"2026-07-08",18.040001,18.31,240600,{"date":451,"open":452,"high":453,"low":454,"close":298,"change":455,"percent_change":456,"volume":457,"transactions":9,"vwap":298},"2026-07-07",18.51,18.82,17.92,-0.56,-2.97,330100,{"date":459,"open":460,"high":461,"low":460,"close":434,"change":462,"percent_change":463,"volume":464,"transactions":9,"vwap":434},"2026-07-06",18.41,19.09,0.46,2.5,292800,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":103,"percent_change":470,"volume":471,"transactions":9,"vwap":469},"2026-07-02",17.73,18.84,18.39,3.14,317200,{"date":473,"open":404,"high":474,"low":475,"close":319,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":319},"2026-07-01",18.38,17.63,-0.17,-0.94,294700,{"date":480,"open":481,"high":482,"low":483,"close":404,"change":406,"percent_change":407,"volume":484,"transactions":9,"vwap":404},"2026-06-30",17.91,18.71,17.58,404500,{"date":486,"open":475,"high":482,"low":487,"close":488,"change":442,"percent_change":489,"volume":490,"transactions":9,"vwap":488},"2026-06-29",17.5,18.059999,0.95,410500,{"date":492,"open":493,"high":440,"low":494,"close":495,"change":496,"percent_change":179,"volume":497,"transactions":9,"vwap":495},"2026-06-26",16.75,16.74,17.89,0.9,2266300,{"date":499,"open":500,"high":487,"low":500,"close":501,"change":118,"percent_change":502,"volume":503,"transactions":9,"vwap":501},"2026-06-25",16.6,16.99,2.1,434100,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":224,"percent_change":509,"volume":510,"transactions":9,"vwap":508},"2026-06-24",16.26,17,16.64,1.53,300400,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":516},"2026-06-23",16,16.86,15.98,16.39,-0.07,-0.43,365100,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":525},"2026-06-22",17.08,17.16,16.16,16.46,-0.75,-4.36,419600,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":534},"2026-06-18",16.85,17.4,16.7,17.21,0.64,3.86,369500,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":543},"2026-06-17",16.92,17.3,16.47,16.57,-0.23,-1.37,490400,{"date":548,"open":549,"high":454,"low":494,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-06-16",17.71,16.8,-0.88,-4.98,317700,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":89,"percent_change":560,"volume":561,"transactions":9,"vwap":559},"2026-06-15",18.76,18.97,17.64,17.68,-4.33,461500,{"date":563,"open":564,"high":565,"low":566,"close":441,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":441},"2026-06-12",19.44,19.45,18.21,-0.89,-4.59,309900,{"date":571,"open":572,"high":338,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-06-11",17.57,17.27,19.37,2.21,12.88,486500,{"date":579,"open":495,"high":580,"low":581,"close":523,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":523},"2026-06-10",17.99,16.88,-0.86,-4.77,282600,{"date":586,"open":587,"high":393,"low":588,"close":589,"change":356,"percent_change":590,"volume":591,"transactions":9,"vwap":589},"2026-06-09",17.53,17.030001,18.02,3.5,325900,{"date":593,"open":594,"high":595,"low":573,"close":596,"change":422,"percent_change":535,"volume":597,"transactions":9,"vwap":596},"2026-06-08",17.55,17.66,17.41,241900,{"date":599,"open":600,"high":601,"low":602,"close":541,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":541},"2026-06-05",17.79,17.95,16.97,-0.84,-4.63,282700,{"date":607,"open":493,"high":284,"low":608,"close":440,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":440},"2026-06-04",16.72,1.23,7.27,485700,{"date":613,"open":614,"high":532,"low":550,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-06-03",17.15,16.91,-0.28,-1.63,256600,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":442,"percent_change":176,"volume":625,"transactions":9,"vwap":624},"2026-06-02",17.1,17.65,16.82,17.19,305000,{"date":627,"open":628,"high":309,"low":629,"close":630,"change":414,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-06-01",17.07,16.63,17.02,-1.28,526500,{"date":634,"open":541,"high":559,"low":635,"close":636,"change":637,"percent_change":463,"volume":638,"transactions":9,"vwap":636},"2026-05-29",16.42,17.24,0.42,509600,{"date":640,"open":581,"high":641,"low":550,"close":623,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":623},"2026-05-28",17.84,-0.05,-0.3,398600,{"date":646,"open":493,"high":647,"low":525,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-05-27",17.42,16.87,0.22,1.32,643300,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-05-26",16.66,17.39,16.49,16.65,0.24,1.46,575900,{"date":662,"open":663,"high":654,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-05-22",16.17,16.14,16.41,0.54,3.4,409600,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":642,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-05-21",15.77,15.93,15.34,15.87,-0.31,437700,{"date":678,"open":679,"high":663,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-05-20",15.99,15.63,15.92,0.23,1.47,414500,{"date":686,"open":674,"high":664,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-05-19",15.07,15.69,-0.57,-3.51,856600,{"date":693,"open":694,"high":494,"low":695,"close":506,"change":696,"percent_change":331,"volume":697,"transactions":9,"vwap":506},"2026-05-18",16.55,16.09,-0.02,670800,{"date":699,"open":602,"high":522,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-05-15",16.19,16.28,-1.13,-6.49,761800,{"date":706,"open":220,"high":223,"low":707,"close":596,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":596},"2026-05-14",15.88,-3.18,-15.44,2463100,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":456,"volume":718,"transactions":9,"vwap":716},"2026-05-13",21.35,21.38,20.08,20.59,-0.63,654300,{"date":720,"open":721,"high":722,"low":255,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-05-12",21.19,21.66,21.22,-0.15,-0.7,367300,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-05-11",21.44,22.12,21.040001,21.37,0.01,0.05,309600,{"date":737,"open":738,"high":739,"low":276,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-05-08",21.4,21.54,21.36,0.45,2.15,233900,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-05-07",21.71,20.86,20.91,-0.81,-3.73,232900,{"date":753,"open":754,"high":755,"low":756,"close":253,"change":192,"percent_change":757,"volume":758,"transactions":9,"vwap":253},"2026-05-06",21,21.79,20.98,4.98,349800,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-05-05",20.42,21.2,20.69,0.48,2.38,312500,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-05-04",21.61,21.75,20.21,-1.1,-5.16,365600,{"date":776,"open":198,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-05-01",22.49,20.96,21.31,-0.69,-3.14,387200,{"date":784,"open":785,"high":786,"low":785,"close":198,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":198},"2026-04-30",20.85,22.13,1.77,8.75,457700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-04-29",20.19,20.54,19.88,20.23,0.16,0.8,261200,{"date":800,"open":748,"high":274,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-04-28",19.79,20.07,-0.9,-4.29,356300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-04-27",19.78,21.059999,19.76,20.97,1.07,5.38,417100,{"date":816,"open":802,"high":817,"low":338,"close":244,"change":724,"percent_change":526,"volume":818,"transactions":9,"vwap":244},"2026-04-24",20.18,425200,{"date":820,"open":821,"high":822,"low":574,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-04-23",20.63,20.72,20.049999,-0.52,-2.53,493300,{"date":828,"open":829,"high":830,"low":231,"close":831,"change":832,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-04-22",21.030001,21.73,20.57,0,431500,{"date":835,"open":836,"high":837,"low":838,"close":831,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":831},"2026-04-21",21.13,21.57,20.31,-0.58,-2.74,420300,{"date":843,"open":844,"high":730,"low":845,"close":846,"change":847,"percent_change":750,"volume":848,"transactions":9,"vwap":846},"2026-04-20",21.97,20.81,21.15,-0.82,648000,{"date":850,"open":851,"high":852,"low":853,"close":844,"change":356,"percent_change":854,"volume":855,"transactions":9,"vwap":844},"2026-04-17",22.25,22.9,21.6,2.86,538400,{"date":857,"open":858,"high":859,"low":860,"close":740,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":740},"2026-04-16",23.43,23.48,21.11,-2.16,-9.18,799200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-04-15",24.37,24.7,22.73,23.52,-0.96,-3.92,498200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-04-14",25.7,25.75,24.42,24.48,-0.45,-1.81,289300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":90,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-04-13",24.79,25.91,24.3,24.93,-0.95,471900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-04-10",26.049999,26.3,25.14,25.17,-0.39,-1.53,557300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-04-09",22.67,25.62,22.65,25.56,2.54,11.03,633800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-04-08",23.3,23.66,22.62,23.02,1.65,7.72,490600,{"date":918,"open":919,"high":920,"low":785,"close":732,"change":143,"percent_change":921,"volume":922,"transactions":9,"vwap":732},"2026-04-07",21.28,21.99,-1.57,407100,{"date":924,"open":925,"high":926,"low":927,"close":746,"change":749,"percent_change":928,"volume":929,"transactions":9,"vwap":746},"2026-04-06",22.82,23.18,21.21,-3.6,511100,{"date":931,"open":932,"high":933,"low":934,"close":190,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":190},"2026-04-02",20.36,22.92,20.27,0.6,2.74,672600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-01",21.8,22.3,20.87,21.92,1.39,6.77,962800,{"date":948,"open":212,"high":949,"low":233,"close":950,"change":128,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-03-31",20.79,20.53,5.07,570900,{"date":954,"open":955,"high":830,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-03-30",21.51,19.11,19.54,-1.96,-9.12,850800,{"date":962,"open":770,"high":963,"low":964,"close":965,"change":839,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-03-27",22.059999,20.83,21.5,-2.63,835200,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-03-26",24.99,21.82,22.08,-3.95,-15.17,1296200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-03-25",27.66,27.93,25.5,26.030001,-1.29,-4.72,846300,{"date":986,"open":987,"high":988,"low":893,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-03-24",29.7,29.85,27.32,-2.64,-8.81,1037900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-03-23",29.1,30.92,28.47,29.96,1.3,4.54,644900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-03-20",29.6,30.61,27.95,28.66,-0.73,-2.48,747200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-19",28.87,29.63,27.7,29.39,0.08,0.27,675500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":847,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-18",30.13,30.58,29.25,29.31,-2.72,631100,{"date":1029,"open":1024,"high":1030,"low":1031,"close":1022,"change":128,"percent_change":667,"volume":1032,"transactions":9,"vwap":1022},"2026-03-17",30.2,29.07,618500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-16",28.55,29.74,28.2,29.14,1.43,5.16,611500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":414,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-13",28.4,29.62,27.56,27.71,-0.79,519500,{"date":1051,"open":1052,"high":1052,"low":1053,"close":979,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":979},"2026-03-12",29.52,27,-2.04,-6.81,1192200,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-11",30.55,28.5,29.97,-0.59,-1.93,763500,{"date":1066,"open":1067,"high":26,"low":1025,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-10",29.55,30.56,1.74,6.04,1387500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-09",25.98,29.12,25.43,28.82,2.63,10.04,1117600,{"date":1082,"open":1046,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-06",28.1,25.95,26.19,-2.06,-7.29,626400,{"date":1090,"open":1091,"high":1091,"low":1053,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-05",29.41,28.25,-0.87,-2.99,747900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1075,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1075},"2026-03-04",28.09,29.15,27.13,1.15,4.11,884600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-03",27.26,28.049999,25.46,27.97,0.39,1.41,740200,{"date":1114,"open":1115,"high":1083,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-02",25.8,27.58,1.64,6.32,815300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-02-27",25.54,26,24.51,25.94,0.04,0.15,331000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":39,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-02-26",25.3,25.92,24.22,25.9,2.61,295900,{"date":1138,"open":1139,"high":876,"low":1140,"close":1141,"change":55,"percent_change":113,"volume":1142,"transactions":9,"vwap":1141},"2026-02-25",25.66,24,25.24,357600,{"date":1144,"open":1145,"high":1146,"low":19,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-02-24",23.63,25.15,25.059999,1.5,6.37,327800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-02-23",23.85,24.56,23.19,23.56,-0.76,-3.12,438000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":796,"percent_change":39,"volume":1166,"transactions":9,"vwap":1165},"2026-02-20",24.33,24.97,23.6,24.32,477800,{"date":1168,"open":1169,"high":1170,"low":19,"close":1170,"change":535,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-19",23.44,24.16,2.72,532200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":869,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":869},"2026-02-18",21.83,24.1,21.48,2.11,9.86,1023300,{"date":1182,"open":715,"high":965,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-02-17",19.59,21.41,1.58,7.97,456000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":200,"change":477,"percent_change":1193,"volume":1194,"transactions":9,"vwap":200},"2026-02-13",20.88,21.46,19.55,-4.53,499900,{"date":1196,"open":852,"high":1197,"low":242,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-12",23.8,20.77,1.79,9.43,880500,{"date":1203,"open":244,"high":1204,"low":1205,"close":1206,"change":725,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-02-11",19.99,18.52,18.98,-3.56,333600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-10",19.97,20.3,19.42,19.68,-0.21,-1.06,214900,{"date":1219,"open":233,"high":209,"low":365,"close":1220,"change":1221,"percent_change":509,"volume":1222,"transactions":9,"vwap":1220},"2026-02-09",19.89,0.3,346000,{"date":1224,"open":1225,"high":233,"low":448,"close":1183,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1183},"2026-02-06",18.57,1.56,8.65,293600,{"date":1230,"open":1231,"high":1232,"low":481,"close":395,"change":332,"percent_change":1233,"volume":1234,"transactions":9,"vwap":395},"2026-02-05",18.18,18.72,-3.32,316300,{"date":1236,"open":1237,"high":1238,"low":488,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-02-04",20.38,20.6,18.65,-1.68,-8.26,361400,{"date":1244,"open":1245,"high":254,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-03",19.95,19.39,20.33,0.85,4.36,369800,{"date":1252,"open":460,"high":1253,"low":1254,"close":1255,"change":128,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-02-02",19.53,18.17,19.48,5.35,318400,{"date":1259,"open":365,"high":1260,"low":474,"close":1261,"change":455,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-01-30",19.38,18.49,-2.94,347500,{"date":1265,"open":234,"high":231,"low":373,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-01-29",19.049999,-0.48,-2.46,406000,{"date":1271,"open":919,"high":1272,"low":565,"close":1253,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1253},"2026-01-28",21.3,-1.75,-8.22,396500,{"date":1277,"open":1198,"high":965,"low":1278,"close":919,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":919},"2026-01-27",20.71,0.78,3.8,271700,{"date":1283,"open":729,"high":729,"low":233,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-01-26",20.5,-1.14,-5.27,767400,{"date":1289,"open":779,"high":1290,"low":1238,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-01-23",22.15,21.64,0.47,2.22,462100,{"date":1296,"open":1297,"high":1297,"low":1238,"close":264,"change":888,"percent_change":804,"volume":889,"transactions":9,"vwap":264},"2026-01-22",22.28,{"date":1299,"open":1300,"high":1297,"low":785,"close":730,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":730},"2026-01-21",21.89,0.71,3.32,431000,{"date":1305,"open":1306,"high":963,"low":264,"close":1184,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1184},"2026-01-20",21.45,-0.77,-3.47,438100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-01-16",21.9,22.6,21.58,22.18,0.43,1.98,517800,{"date":1320,"open":851,"high":1297,"low":1321,"close":770,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":770},"2026-01-15",21.01,-0.55,-2.47,609700,{"date":1326,"open":1327,"high":1313,"low":1328,"close":941,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":941},"2026-01-14",19.4,19.35,3.05,15.84,2011400,{"date":1333,"open":1211,"high":1211,"low":306,"close":328,"change":824,"percent_change":966,"volume":1334,"transactions":9,"vwap":328},"2026-01-13",590300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":339},"2026-01-12",18.63,19.81,18.43,1.36,7.39,741700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":460,"change":896,"percent_change":1348,"volume":1349,"transactions":9,"vwap":460},"2026-01-09",18.91,19.040001,17.85,-2.07,435000,{"date":1351,"open":426,"high":715,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-08",18.69,18.8,0.58,3.18,846500,{"date":1358,"open":1359,"high":564,"low":1231,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-07",19.24,18.22,-0.74,-3.9,477300,{"date":1365,"open":363,"high":363,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-01-06",18.67,18.96,-0.27,-1.4,669800,{"date":1372,"open":1373,"high":364,"low":1374,"close":1375,"change":764,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-05",19.07,18.86,19.23,2.56,686700,{"date":1379,"open":316,"high":316,"low":308,"close":1380,"change":256,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-02",18.75,-1,902500,{"date":1384,"open":1385,"high":273,"low":468,"close":340,"change":1361,"percent_change":1386,"volume":1387,"transactions":9,"vwap":340},"2025-12-31",19.6,-3.76,502800,{"date":1389,"open":338,"high":1390,"low":1391,"close":1214,"change":1018,"percent_change":944,"volume":1392,"transactions":9,"vwap":1214},"2025-12-30",19.82,19.21,448000,{"date":1394,"open":1253,"high":1395,"low":1266,"close":1396,"change":733,"percent_change":734,"volume":1397,"transactions":9,"vwap":1396},"2025-12-29",19.96,19.41,489900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1327,"change":331,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1327},"2025-12-26",19.5,20.39,18.9,-0.61,662300,{"date":1406,"open":1266,"high":1407,"low":1408,"close":363,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":363},"2025-12-24",19.7,18.78,0.59,3.12,404300,{"date":1413,"open":600,"high":347,"low":1414,"close":419,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":419},"2025-12-23",17.6,0.7,3.84,1093500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":411,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":411},"2025-12-22",16.61,18.26,16.1,1.62,9.75,1201000,{"date":1427,"open":1428,"high":533,"low":1429,"close":1420,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1420},"2025-12-19",14.73,14.5,2.24,15.59,1424700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-12-18",13.77,15.4,13,14.37,3.38,30.76,3265100,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-12-17",11.9,10.94,10.99,-0.91,-7.65,514900,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1444,"change":1415,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1444},"2025-12-16",11.1,11.93,6.25,666300,{"date":1457,"open":1458,"high":1459,"low":906,"close":1460,"change":1126,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-12-15",11.31,11.37,11.2,0.36,188000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":476,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-12",11.39,11.55,11.16,-1.5,242200,{"date":1471,"open":1445,"high":1472,"low":1473,"close":1474,"change":1110,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-12-11",11.43,10.81,11.33,3.56,344700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1445,"change":1221,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1445},"2025-12-10",10.56,11,10.41,2.82,354700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":224,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-09",10.38,10.76,10.32,10.64,2.41,296500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":442,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-08",10.3,10.45,9.97,10.39,1.66,292900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":658,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-05",10.5,10.8,10.14,10.22,2.4,333700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":213,"percent_change":650,"volume":1514,"transactions":9,"vwap":1513},"2025-12-04",9.91,9.99,9.8,9.98,135200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":658,"percent_change":463,"volume":1521,"transactions":9,"vwap":1520},"2025-12-03",9.63,9.88,9.5,9.85,104500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":62,"volume":1529,"transactions":9,"vwap":1527},"2025-12-02",9.62,9.7,9.51,9.61,0.1,151000,{"date":1531,"open":1532,"high":1524,"low":1533,"close":1526,"change":544,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1526},"2025-12-01",9.58,9.41,-2.36,296600,{"date":1537,"open":1538,"high":1511,"low":1525,"close":1539,"change":331,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-11-28",9.96,9.74,-1.22,121800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1179,"change":1316,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1179},"2025-11-26",9.48,9.92,9.45,4.56,276400,{"date":1550,"open":1551,"high":1200,"low":1552,"close":1200,"change":442,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1200},"2025-11-25",9.22,9.05,1.84,232300,{"date":1556,"open":1557,"high":1558,"low":788,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-11-24",8.93,9.39,9.26,0.32,3.58,324400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-11-21",8.46,9.1,8.44,8.94,0.52,6.18,452600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":733,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-11-20",8.63,8.73,8.3,8.42,0.12,361700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":133,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-19",8.39,8.47,8.24,8.41,1.08,162600,{"date":1589,"open":1590,"high":1591,"low":27,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-11-18",8.23,8.43,8.32,-0.03,-0.36,235600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":256,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-17",8.52,8.7,8.26,8.35,-2.22,256800,{"date":1605,"open":1606,"high":1607,"low":1585,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-11-14",8.51,8.68,8.54,-0.08,-0.93,188700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1368,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-11-13",8.86,8.91,8.56,8.62,-3.04,174400,{"date":1621,"open":1622,"high":1623,"low":1614,"close":1624,"change":413,"percent_change":879,"volume":1625,"transactions":9,"vwap":1624},"2025-11-12",8.97,9.06,8.89,141600,{"date":1627,"open":1628,"high":1629,"low":1599,"close":1557,"change":1528,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1557},"2025-11-11",8.83,8.98,1.13,146900,{"date":1633,"open":1552,"high":1552,"low":1634,"close":1628,"change":832,"percent_change":832,"volume":1635,"transactions":9,"vwap":1628},"2025-11-10",8.78,216500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1628,"change":696,"percent_change":544,"volume":1641,"transactions":9,"vwap":1628},"2025-11-07",8.77,8.87,8.58,190900,{"date":1643,"open":1644,"high":1645,"low":1628,"close":1646,"change":643,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-06",9.15,9.21,8.85,-3.28,215200,{"date":1650,"open":1646,"high":1651,"low":1634,"close":1644,"change":1221,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1644},"2025-11-05",9.23,3.39,300700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1646,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1646},"2025-11-04",9.02,9.12,8.82,-0.29,-3.17,313100,{"date":1663,"open":1664,"high":1664,"low":1623,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-11-03",9.4,9.14,-0.26,-2.77,257500,{"date":1670,"open":1671,"high":1672,"low":1651,"close":1664,"change":1528,"percent_change":1586,"volume":1673,"transactions":9,"vwap":1664},"2025-10-31",9.32,9.44,248800,{"date":1675,"open":1544,"high":1676,"low":1645,"close":1677,"change":266,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-30",9.57,9.3,-2.62,410000,{"date":1681,"open":1682,"high":1683,"low":1664,"close":1684,"change":689,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-10-29",10.09,10.16,9.55,-5.63,572900,{"date":1688,"open":1689,"high":1494,"low":1079,"close":1690,"change":724,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-10-28",10.29,10.12,-1.46,263000,{"date":1694,"open":1695,"high":1502,"low":1696,"close":1697,"change":1528,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-27",10.19,10.15,10.27,0.98,499200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":414,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-10-24",10.48,10.7,10.11,10.17,-2.12,481600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1497,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1497},"2025-10-23",10.05,11.48,10.01,-0.41,-3.8,943000,{"date":1717,"open":1718,"high":1719,"low":1503,"close":1503,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1503},"2025-10-22",11.38,11.64,-0.67,-5.84,951400,{"date":1724,"open":1725,"high":1726,"low":1480,"close":1727,"change":1292,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-10-21",11.12,11.59,11.47,4.27,345500,{"date":1731,"open":1732,"high":1733,"low":1487,"close":1480,"change":387,"percent_change":1561,"volume":1734,"transactions":9,"vwap":1480},"2025-10-20",10.85,11.41,497500,{"date":1736,"open":1737,"high":1725,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-10-17",11.07,10.37,10.62,-0.53,-4.75,321900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-10-16",11.65,11.75,11.14,11.15,-0.51,-4.37,291700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1666,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-15",12.02,12.11,11.63,11.66,-2.18,191900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":341,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-14",11.58,12.06,11.36,11.92,1.19,196600,{"date":1769,"open":1770,"high":1771,"low":1756,"close":1772,"change":1018,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-13",11.74,11.96,11.78,2.35,147600,{"date":1776,"open":1777,"high":1778,"low":1472,"close":1779,"change":1267,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-10",12.03,12.22,11.51,-4,266400,{"date":1783,"open":1784,"high":1785,"low":1765,"close":1786,"change":696,"percent_change":476,"volume":1787,"transactions":9,"vwap":1786},"2025-10-09",12.07,12.35,11.99,188900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":235,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-08",12.55,12.6,11.86,12.01,-3.38,376600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":386,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-07",12.33,12.65,12.26,12.43,0.57,208400,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1221,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-06",12.09,12.44,12.36,2.49,197500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1763,"change":310,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1763},"2025-10-03",12.5,12.56,11.95,-2.98,238500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1801,"change":832,"percent_change":832,"volume":1823,"transactions":9,"vwap":1801},"2025-10-02",12.58,12.79,12.31,205500,{"date":1825,"open":1785,"high":1826,"low":1827,"close":1801,"change":406,"percent_change":1267,"volume":1828,"transactions":9,"vwap":1801},"2025-10-01",12.51,12.13,275600,{"date":1830,"open":1831,"high":1832,"low":1815,"close":1832,"change":1560,"percent_change":1078,"volume":1833,"transactions":9,"vwap":1832},"2025-09-30",12.19,12.49,342900,{"date":1835,"open":1763,"high":1836,"low":1771,"close":1837,"change":1560,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-09-29",12.25,12.17,2.7,269100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1609,"volume":1847,"transactions":9,"vwap":1845},"2025-09-26",12,12.12,11.67,11.85,-0.01,192600,{"date":1849,"open":1845,"high":1827,"low":1850,"close":1792,"change":1851,"percent_change":1468,"volume":1852,"transactions":9,"vwap":1792},"2025-09-25",11.7,-0.18,296000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":643,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-09-24",12.45,12.61,11.97,12.04,-2.43,333400,{"date":1862,"open":1843,"high":1808,"low":1863,"close":1864,"change":1560,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-23",11.81,12.34,2.66,261100,{"date":1868,"open":1869,"high":1755,"low":1870,"close":1754,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1754},"2025-09-22",11.5,11.42,0.62,5.44,364100,{"date":1875,"open":1779,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1093,"volume":1880,"transactions":9,"vwap":1878},"2025-09-19",11.52,11.3,11.4,-0.1,406200,{"date":1882,"open":1480,"high":1876,"low":1480,"close":1869,"change":935,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1869},"2025-09-18",5.5,262600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":407,"percent_change":1262,"volume":1891,"transactions":9,"vwap":1890},"2025-09-17",11.27,11.45,10.88,10.9,307800,{"date":1893,"open":906,"high":1894,"low":1895,"close":1896,"change":169,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-16",11.24,10.93,11.23,1.81,331800,{"date":1900,"open":1748,"high":1901,"low":1902,"close":906,"change":331,"percent_change":1903,"volume":1904,"transactions":9,"vwap":906},"2025-09-15",11.19,10.83,-1.08,736800,{"date":1906,"open":1474,"high":1870,"low":1725,"close":1748,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1748},"2025-09-12",-0.13,-1.15,307400,{"date":1911,"open":1725,"high":1869,"low":1912,"close":1913,"change":796,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-09-11",11.01,11.28,1.44,357100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1725,"change":1017,"percent_change":113,"volume":1921,"transactions":9,"vwap":1725},"2025-09-10",11.02,11.35,10.95,385300,{"date":1923,"open":1465,"high":1876,"low":1920,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-09-09",11.04,-0.35,-3.07,401700,{"date":1929,"open":1726,"high":1770,"low":1930,"close":1465,"change":544,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1465},"2025-09-08",11.21,-1.98,642800,{"date":1934,"open":1755,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-09-05",12.24,11.57,11.62,-0.49,-4.05,632400,{"date":1942,"open":1806,"high":1808,"low":1857,"close":1755,"change":832,"percent_change":832,"volume":1943,"transactions":9,"vwap":1755},"2025-09-04",471500,{"date":1945,"open":1946,"high":1826,"low":1947,"close":1755,"change":1368,"percent_change":1758,"volume":1948,"transactions":9,"vwap":1755},"2025-09-03",12.38,11.91,716100,{"date":1950,"open":1951,"high":1952,"low":1858,"close":1946,"change":689,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1946},"2025-09-02",12.71,12.94,-4.4,923100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-08-29",13.31,13.36,12.69,12.95,-0.47,-3.5,710200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":832,"percent_change":832,"volume":1970,"transactions":9,"vwap":1969},"2025-08-28",13.54,13.79,13.27,13.42,405900,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1969,"change":824,"percent_change":750,"volume":1976,"transactions":9,"vwap":1969},"2025-08-27",13.95,14.06,13.4,448200,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":377,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-08-26",13.2,13.97,13.94,5.21,652000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-08-25",13.64,13.89,13.15,13.25,-0.98,-6.89,967800,{"date":1994,"open":1995,"high":1429,"low":1996,"close":1997,"change":377,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-08-22",13.7,13.48,14.23,5.1,673700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1966,"change":1560,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1966},"2025-08-21",13.28,13.69,13.17,2.42,390400,{"date":2008,"open":576,"high":2009,"low":1837,"close":2010,"change":213,"percent_change":128,"volume":2011,"transactions":9,"vwap":2010},"2025-08-20",13.35,13.22,825200,{"date":2013,"open":2014,"high":2015,"low":203,"close":203,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":203},"2025-08-19",14,14.31,-1.12,-7.88,958200,{"date":2020,"open":1967,"high":2021,"low":1966,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-08-18",14.6,14.21,0.53,3.87,1011600,{"date":2027,"open":1981,"high":2028,"low":2029,"close":2030,"change":442,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-08-15",14.68,13.33,13.68,1.26,2030900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-08-14",15.08,15.1,12.7,13.51,-6.22,-31.53,3559400,{"date":2043,"open":223,"high":223,"low":2044,"close":211,"change":224,"percent_change":2045,"volume":2046,"transactions":9,"vwap":211},"2025-08-13",18.83,1.28,818700,{"date":2048,"open":2049,"high":374,"low":420,"close":1255,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1255},"2025-08-12",18.74,0.97,5.24,1067800,{"date":2054,"open":2055,"high":1373,"low":487,"close":452,"change":1248,"percent_change":2056,"volume":2057,"transactions":9,"vwap":452},"2025-08-11",18.01,4.81,2017500,{"date":2059,"open":615,"high":2060,"low":623,"close":595,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":595},"2025-08-08",17.69,1.1,6.64,529000,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1322,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-08-07",17.11,17.13,16.11,16.56,-3.21,465900,{"date":2073,"open":2074,"high":483,"low":493,"close":2066,"change":407,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2066},"2025-08-06",17.44,-1.89,380200,{"date":2078,"open":2079,"high":404,"low":531,"close":2074,"change":696,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2074},"2025-08-05",17.96,-0.11,646400,{"date":2083,"open":513,"high":2084,"low":681,"close":309,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":309},"2025-08-04",17.49,1.95,12.57,906000,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1593,"percent_change":256,"volume":2094,"transactions":9,"vwap":2093},"2025-08-01",15.24,15.75,14.71,15.51,589600,{"date":2096,"open":1436,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-07-31",15.76,15.26,15.54,0.33,2.17,270300,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":796,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-07-30",15.01,15.49,15.21,1.06,202800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1666,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-07-29",15.44,15.65,14.63,15.05,-1.7,483900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-07-28",15.79,16.030001,14.97,15.31,-0.16,-1.03,471400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":422,"percent_change":113,"volume":2133,"transactions":9,"vwap":2132},"2025-07-25",15.35,15.62,15.15,15.47,314900,{"date":2135,"open":2136,"high":2120,"low":2137,"close":2138,"change":696,"percent_change":1907,"volume":2139,"transactions":9,"vwap":2138},"2025-07-24",15.6,15.16,15.36,297700,{"date":2141,"open":2068,"high":2142,"low":2143,"close":2144,"change":476,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-07-23",16.12,15.04,15.38,-1.09,416300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":544,"percent_change":1691,"volume":2153,"transactions":9,"vwap":2152},"2025-07-22",15.86,15.96,14.9,15.55,709900,{"date":2155,"open":623,"high":623,"low":688,"close":2156,"change":1925,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-21",15.78,-2.17,677100,{"date":2160,"open":2097,"high":2161,"low":2132,"close":2162,"change":2023,"percent_change":667,"volume":2163,"transactions":9,"vwap":2162},"2025-07-18",16.2,16.13,465200,{"date":2165,"open":2166,"high":707,"low":2167,"close":2136,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2136},"2025-07-17",15.43,15.2,0.34,2.23,421800,{"date":2172,"open":2173,"high":2112,"low":2174,"close":2098,"change":1578,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2098},"2025-07-16",15.3,14.85,0.79,499400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-07-15",15.39,15.7,14.98,15.14,0.49,3.34,938500,{"date":2187,"open":2014,"high":2188,"low":2014,"close":2189,"change":1630,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-07-14",15.25,14.65,8.36,1955200,{"date":2193,"open":2038,"high":2194,"low":2195,"close":2196,"change":832,"percent_change":832,"volume":2197,"transactions":9,"vwap":2196},"2025-07-11",14.2,12.74,13.52,1132800,{"date":2199,"open":2194,"high":2200,"low":2201,"close":2196,"change":1720,"percent_change":983,"volume":2202,"transactions":9,"vwap":2196},"2025-07-10",14.22,13.47,297100,{"date":2204,"open":1981,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-07-09",14.33,13.84,14.19,0.41,2.98,272600,{"date":2212,"open":2213,"high":2207,"low":2214,"close":2215,"change":1609,"percent_change":839,"volume":2216,"transactions":9,"vwap":2215},"2025-07-08",13.81,13.5,13.78,285500,{"date":2218,"open":1980,"high":2219,"low":2029,"close":2220,"change":2221,"percent_change":1381,"volume":2222,"transactions":9,"vwap":2220},"2025-07-07",13.99,13.86,-0.14,518400,{"date":2224,"open":2225,"high":2225,"low":1435,"close":2014,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2014},"2025-07-03",14.72,-0.54,-3.71,328300,{"date":2230,"open":2231,"high":2232,"low":2196,"close":2233,"change":1301,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-02",13.83,14.58,14.54,5.13,451300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2231,"change":642,"percent_change":1594,"volume":2241,"transactions":9,"vwap":2231},"2025-07-01",13.67,14.05,13.45,337800,{"date":2243,"open":2244,"high":2022,"low":2201,"close":2245,"change":517,"percent_change":348,"volume":2246,"transactions":9,"vwap":2245},"2025-06-30",14.09,13.88,478400,{"date":2248,"open":2029,"high":1438,"low":2249,"close":1973,"change":108,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1973},"2025-06-27",13.18,5.52,467200,{"date":2253,"open":2249,"high":1969,"low":2254,"close":2010,"change":341,"percent_change":812,"volume":2255,"transactions":9,"vwap":2010},"2025-06-26",13.11,253800,{"date":2257,"open":2258,"high":2258,"low":2037,"close":2259,"change":1368,"percent_change":2260,"volume":805,"transactions":9,"vwap":2259},"2025-06-25",13.49,13.08,-2.02,{"date":2262,"open":2037,"high":2263,"low":1798,"close":2009,"change":1415,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2009},"2025-06-24",13.39,5.53,373700,{"date":2267,"open":1791,"high":2268,"low":1800,"close":1799,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1799},"2025-06-23",12.76,0.31,2.51,297900,{"date":2273,"open":1864,"high":2274,"low":1784,"close":1864,"change":1846,"percent_change":1609,"volume":2275,"transactions":9,"vwap":1864},"2025-06-20",12.48,155400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":1785,"change":90,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1785},"2025-06-18",12.62,12.73,12.08,-1.91,210400,{"date":2284,"open":2285,"high":1979,"low":1801,"close":2286,"change":332,"percent_change":2287,"volume":584,"transactions":9,"vwap":2286},"2025-06-17",12.99,12.59,-4.69,{"date":2289,"open":2290,"high":1975,"low":1799,"close":2291,"change":1802,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-16",12.75,13.21,4.51,471200,{"date":2295,"open":2296,"high":2297,"low":1754,"close":2298,"change":2100,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-06-13",12.23,12.9,12.64,2.68,297200,{"date":2302,"open":2303,"high":2304,"low":1842,"close":1822,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1822},"2025-06-12",12.05,12.41,0.26,2.16,244800,{"date":2309,"open":1770,"high":2310,"low":2311,"close":2303,"change":2208,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2303},"2025-06-11",12.15,11.56,3.52,226300,{"date":2315,"open":1746,"high":2316,"low":1474,"close":1719,"change":2080,"percent_change":477,"volume":2317,"transactions":9,"vwap":1719},"2025-06-10",11.79,153400,{"date":2319,"open":2320,"high":1771,"low":1876,"close":1746,"change":1846,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1746},"2025-06-09",11.77,-0.09,195500,{"date":2324,"open":1746,"high":2325,"low":1757,"close":2326,"change":386,"percent_change":935,"volume":2327,"transactions":9,"vwap":2326},"2025-06-06",11.87,11.76,150800,{"date":2329,"open":2330,"high":1857,"low":2331,"close":2332,"change":1368,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-06-05",11.94,11.54,11.69,-2.26,140400,{"date":2336,"open":1779,"high":1857,"low":1733,"close":1771,"change":2183,"percent_change":1728,"volume":2337,"transactions":9,"vwap":1771},"2025-06-04",193000,{"date":2339,"open":1747,"high":1466,"low":2340,"close":1727,"change":224,"percent_change":2169,"volume":2341,"transactions":9,"vwap":1727},"2025-06-03",11.06,376800,{"date":2343,"open":2344,"high":1719,"low":1747,"close":2345,"change":2346,"percent_change":1018,"volume":2347,"transactions":9,"vwap":2345},"2025-06-02",11.25,11.22,0.03,304200,{"date":2349,"open":1930,"high":1877,"low":2350,"close":1901,"change":517,"percent_change":332,"volume":2351,"transactions":9,"vwap":1901},"2025-05-30",10.92,142500,{"date":2353,"open":2354,"high":1474,"low":1481,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-05-29",10.6,11.26,0.81,7.75,211700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":1495,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1495},"2025-05-28",10.24,10.55,10.18,0.29,2.85,179600,{"date":2368,"open":1502,"high":2362,"low":2369,"close":1683,"change":1659,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1683},"2025-05-27",9.94,-2.78,371100,{"date":2373,"open":2374,"high":1702,"low":2374,"close":1495,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1495},"2025-05-23",9.9,0.44,4.4,136300,{"date":2379,"open":1504,"high":2380,"low":2381,"close":1712,"change":2221,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1712},"2025-05-22",10.2,9.93,-1.38,108200,{"date":2385,"open":2363,"high":2380,"low":2386,"close":1696,"change":413,"percent_change":896,"volume":2387,"transactions":9,"vwap":1696},"2025-05-21",9.87,184300,{"date":2389,"open":2390,"high":1902,"low":2391,"close":1695,"change":717,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1695},"2025-05-20",10.77,10.1,-5.82,335700,{"date":2395,"open":2374,"high":1732,"low":1424,"close":2396,"change":2397,"percent_change":2286,"volume":2398,"transactions":9,"vwap":2396},"2025-05-19",10.82,1.21,433900,{"date":2400,"open":1695,"high":1495,"low":2401,"close":1527,"change":1851,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1527},"2025-05-16",9.47,-1.84,301300,{"date":2405,"open":2406,"high":1502,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-05-15",9.08,9.79,2.44,33.2,1646100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2415,"change":406,"percent_change":749,"volume":2416,"transactions":9,"vwap":2415},"2025-05-14",7.48,7.55,7.35,178400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":387,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-05-13",7.11,7.51,7.1,7.41,5.41,70400,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":796,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-05-12",7.02,7.08,6.94,7.03,2.33,54900,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":331,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-05-09",7.01,6.82,6.87,-1.72,34100,{"date":2441,"open":2436,"high":2442,"low":2436,"close":2443,"change":2364,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-05-08",7.05,6.99,4.33,32000,{"date":2447,"open":2448,"high":2436,"low":2449,"close":2448,"change":1126,"percent_change":935,"volume":2450,"transactions":9,"vwap":2448},"2025-05-07",6.7,6.68,20800,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":414,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-05-06",6.84,6.92,6.65,6.66,-3.2,61300,{"date":2460,"open":2443,"high":2461,"low":2462,"close":2463,"change":414,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-05-05",7.06,6.83,6.88,-3.1,33000,{"date":2467,"open":2468,"high":2421,"low":2454,"close":2421,"change":442,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2421},"2025-05-02",7,2.45,69400,{"date":2472,"open":2473,"high":2474,"low":2062,"close":2475,"change":397,"percent_change":1482,"volume":2450,"transactions":9,"vwap":2475},"2025-05-01",6.81,6.98,6.93,{"date":2477,"open":2448,"high":2478,"low":2479,"close":2480,"change":256,"percent_change":840,"volume":2481,"transactions":9,"vwap":2480},"2025-04-30",6.8,6.63,6.74,40800,{"date":2483,"open":2473,"high":2484,"low":2485,"close":2475,"change":341,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2475},"2025-04-29",6.96,6.71,2.06,61900,{"date":2489,"open":2448,"high":2462,"low":2490,"close":2491,"change":1017,"percent_change":1766,"volume":2492,"transactions":9,"vwap":2491},"2025-04-28",6.62,6.79,43500,{"date":2494,"open":2495,"high":2491,"low":2495,"close":2485,"change":733,"percent_change":1127,"volume":2496,"transactions":9,"vwap":2485},"2025-04-25",6.53,22100,{"date":2498,"open":2449,"high":2499,"low":2500,"close":2448,"change":734,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2448},"2025-04-24",6.72,6.6,0.75,48800,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2455,"change":1871,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2455},"2025-04-23",6.23,6.67,10.28,173400,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":422,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-04-22",5.97,6.1,5.88,6.03,1.86,58100,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":476,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-04-21",6.07,6.09,5.78,5.92,-2.79,54800,{"date":2526,"open":2511,"high":1570,"low":2527,"close":2520,"change":55,"percent_change":1329,"volume":2528,"transactions":9,"vwap":2520},"2025-04-17",5.86,50700,{"date":2530,"open":2531,"high":2519,"low":2527,"close":2532,"change":1879,"percent_change":246,"volume":2533,"transactions":9,"vwap":2532},"2025-04-16",6.01,5.91,41900,{"date":2535,"open":2511,"high":2536,"low":2537,"close":2531,"change":734,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2531},"2025-04-15",6.15,5.85,0.84,47600,{"date":2541,"open":2542,"high":1070,"low":2543,"close":2542,"change":213,"percent_change":2169,"volume":2544,"transactions":9,"vwap":2542},"2025-04-14",5.96,5.81,68200,{"date":2546,"open":2537,"high":2547,"low":2548,"close":2549,"change":734,"percent_change":48,"volume":2550,"transactions":9,"vwap":2549},"2025-04-11",5.94,5.73,5.83,52100,{"date":2552,"open":2553,"high":1070,"low":2554,"close":2521,"change":1659,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2521},"2025-04-10",6,5.58,-4.78,71400,{"date":2558,"open":2559,"high":2560,"low":2250,"close":2519,"change":1292,"percent_change":1582,"volume":2561,"transactions":9,"vwap":2519},"2025-04-09",5.6,6.12,114900,{"date":2563,"open":2513,"high":2564,"low":2264,"close":2559,"change":1609,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2559},"2025-04-08",6.02,-1.41,111900,{"date":2568,"open":2569,"high":2570,"low":179,"close":2571,"change":413,"percent_change":725,"volume":2572,"transactions":9,"vwap":2571},"2025-04-07",5.49,5.82,5.68,200500,{"date":2574,"open":2575,"high":2575,"low":2559,"close":2576,"change":310,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-04-04",6.05,5.72,-6.08,199300,{"date":2580,"open":2581,"high":1149,"low":2575,"close":2520,"change":824,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2520},"2025-04-03",6.28,-7.87,106300,{"date":2585,"open":1118,"high":2506,"low":2586,"close":2587,"change":397,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-04-02",6.31,6.61,2.96,58700,{"date":2591,"open":2592,"high":289,"low":2593,"close":2594,"change":213,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-04-01",6.24,6.13,6.42,2.07,60900,{"date":2598,"open":2599,"high":2594,"low":2600,"close":2601,"change":1215,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-03-31",6.34,6.17,6.29,-3.23,91400,{"date":2605,"open":2485,"high":2473,"low":2606,"close":2607,"change":1215,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-03-28",6.41,6.5,-3.13,86800,{"date":2611,"open":2612,"high":945,"low":2455,"close":2485,"change":696,"percent_change":643,"volume":2613,"transactions":9,"vwap":2485},"2025-03-27",6.75,41400,{"date":2615,"open":2463,"high":2463,"low":2506,"close":2616,"change":2221,"percent_change":1054,"volume":2617,"transactions":9,"vwap":2616},"2025-03-26",6.73,28900,{"date":2619,"open":2620,"high":2621,"low":2462,"close":2437,"change":1593,"percent_change":518,"volume":2622,"transactions":9,"vwap":2437},"2025-03-25",6.91,7.15,71800,{"date":2624,"open":2499,"high":2474,"low":2499,"close":2625,"change":224,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-03-24",6.9,3.76,69000,{"date":2629,"open":2463,"high":2484,"low":2455,"close":2455,"change":407,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2455},"2025-03-21",-4.73,79300,{"date":2633,"open":2443,"high":2634,"low":2454,"close":2474,"change":331,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2474},"2025-03-20",7.09,-1.69,70200,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2421,"change":169,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2421},"2025-03-19",6.95,7.13,6.89,2.9,69500,{"date":2645,"open":2646,"high":2620,"low":2485,"close":2625,"change":733,"percent_change":1127,"volume":2647,"transactions":9,"vwap":2625},"2025-03-18",6.85,67500,{"date":2649,"open":2500,"high":2620,"low":2500,"close":2641,"change":682,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2641},"2025-03-17",3.45,72400,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2456,"change":658,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2456},"2025-03-14",6.49,6.76,3.74,106500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2594,"change":2221,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2594},"2025-03-13",6.56,6.58,6.39,-2.13,87100,{"date":2666,"open":2667,"high":2480,"low":2668,"close":2660,"change":733,"percent_change":1127,"volume":2669,"transactions":9,"vwap":2660},"2025-03-12",6.59,6.47,139900,{"date":2671,"open":2672,"high":2456,"low":2662,"close":2673,"change":341,"percent_change":97,"volume":2674,"transactions":9,"vwap":2673},"2025-03-11",6.43,6.55,93600,{"date":2676,"open":2673,"high":2448,"low":2677,"close":2606,"change":90,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2606},"2025-03-10",6.33,-3.61,170200,{"date":2681,"open":2499,"high":2436,"low":2594,"close":2455,"change":517,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2455},"2025-03-07",-1.04,179100,{"date":2685,"open":2480,"high":2429,"low":2062,"close":2499,"change":724,"percent_change":1758,"volume":2686,"transactions":9,"vwap":2499},"2025-03-06",115100,{"date":183,"open":2616,"high":2634,"low":2448,"close":2437,"change":341,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2437},2.08,167700]