[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LAKE":3,"homepage-market-summary":34,"stock-historical-LAKE":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LAKE","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},"Lakeland Industries Inc","Nasdaq",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Lakeland Industries Inc manufactures and sells safety garments and accessories for the industrial protective clothing market. Its product segments include Disposables, Chemicals, Fire, Gloves, High Visibility, High-Performance Wear, and Wovens. Its customers include integrated oil, chemical\u002Fpetrochemical, utilities, automobile, steel, glass, construction, smelting, munition plants, janitorial, pharmaceutical, and mortuaries, as well as scientific and medical laboratories. Its geographical segments include the United States, Latin America, Canada, Asia, Mexico, Europe, and Other Foreign. It generates the majority of its revenue from the United States.","2,600","Huntsville, AL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0195,0.12,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},11.77,10.51,12.24,10.27,1.5,14.61,319622.239021,3438,11.6556,18,7.15,143026.1474006016,42.6,10094,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},20.5,144609,52782262.997551,-28.32,"2025-04-23",[187,188,198,209,216,225,235,245,255,265,275,284,294,302,311,321,330,340,350,361,371,382,393,403,412,422,431,439,447,454,464,472,482,493,500,508,518,528,538,546,554,563,572,581,587,596,604,613,623,634,642,650,659,667,677,686,692,700,708,714,719,727,735,742,746,752,759,767,773,779,785,792,799,805,813,817,822,828,833,840,845,851,857,865,874,881,889,894,898,902,906,910,916,921,928,935,940,945,952,956,962,965,971,979,985,992,997,1004,1009,1015,1020,1024,1030,1037,1042,1047,1053,1058,1065,1074,1079,1086,1094,1102,1110,1119,1125,1133,1140,1147,1154,1161,1168,1174,1180,1187,1194,1201,1205,1210,1216,1223,1230,1235,1239,1246,1254,1258,1262,1267,1274,1279,1285,1290,1294,1297,1301,1306,1309,1314,1320,1324,1329,1335,1338,1343,1348,1353,1358,1362,1366,1370,1374,1378,1383,1387,1393,1397,1401,1406,1409,1415,1420,1424,1431,1437,1441,1446,1449,1454,1459,1464,1470,1474,1480,1487,1492,1499,1507,1513,1518,1522,1528,1532,1535,1541,1548,1554,1561,1569,1578,1584,1591,1597,1605,1613,1620,1627,1635,1644,1651,1658,1666,1673,1680,1687,1694,1701,1707,1715,1721,1727,1735,1742,1747,1754,1761,1767,1773,1779,1785,1790,1793,1800,1807,1814,1821,1826,1833,1840,1845,1848,1854,1858,1864,1868,1873,1877,1881,1887,1893,1899,1903,1907,1914,1918,1922,1927,1934,1942,1946,1950,1953,1957,1965,1970,1976,1981,1987,1993,2000,2006,2011,2014,2017,2021,2028,2031,2038,2045,2051,2058,2065,2071,2077,2084,2091,2095,2098,2104,2106,2111,2116,2121,2127,2132,2139,2145,2150,2154,2162,2167,2171,2175,2179,2184,2191,2197,2201,2208,2214,2220,2225,2229,2235,2242,2250,2255,2259,2265,2268,2272,2279,2287,2296,2301,2309,2317,2323,2330,2338,2344,2351,2358,2365,2373,2377,2382,2390,2394,2400,2407,2415,2421,2427,2432,2440,2446,2452,2459,2462,2470,2476,2483,2486],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",10.16,10.35,10.06,0.14,1.38,29531.85733,757,10.223,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",9.88,10.32,9.62,10.13,0.25,2.53,64703.718176,1501,9.9905,{"date":210,"open":23,"high":191,"low":200,"close":200,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",-0.51,-4.91,31350.218958,938,10.075,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":17,"percent_change":154,"volume":222,"transactions":223,"vwap":224},"2026-09-29",10.26,10.445,10.09,10.39,50770.406916,1333,10.2977,{"date":226,"open":227,"high":228,"low":229,"close":23,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",10.38,10.52,9.98,-0.225,-2.14,75075.987977,1024,10.3429,{"date":236,"open":237,"high":238,"low":191,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",10.56,10.76,10.495,0.005,0.05,49714.198696,1317,10.5853,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",10.15,10.55,10.49,0.29,2.84,17976.629969,774,10.4149,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":92,"volume":262,"transactions":263,"vwap":264},"2026-09-23",10.24,10.335,9.93,10.2,-0.025,62189.895655,1336,10.152,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",10.1,10.4594,10.225,0.075,0.74,35889.611825,1361,10.2657,{"date":276,"open":277,"high":23,"low":278,"close":247,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",10.18,10.035,-0.14,-1.36,33422.802536,1342,10.1204,{"date":285,"open":191,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",10.41,9.78,10.29,-0.195,-1.86,163192.697899,1739,10.2094,{"date":295,"open":286,"high":296,"low":297,"close":298,"change":270,"percent_change":115,"volume":299,"transactions":300,"vwap":301},"2026-09-17",10.725,10.3197,10.485,36316.767003,1503,10.5294,{"date":303,"open":304,"high":249,"low":305,"close":286,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",10.45,10.05,-0.05,-0.48,35324.264378,1789,10.3377,{"date":312,"open":257,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",10.48,10.07,10.46,0.08,0.77,36716.894781,1294,10.3658,{"date":322,"open":323,"high":324,"low":323,"close":227,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",10,10.42,0.3,2.98,49726.346296,1183,10.2111,{"date":331,"open":332,"high":247,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",9.56,9.4,10.08,0.44,4.56,87455.641482,1819,9.7887,{"date":341,"open":342,"high":238,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",10.53,8.81,9.64,-1.43,-12.92,272821.879818,3094,9.6151,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",11.52,11.82,11,11.07,-0.44,-3.82,120385.033501,2390,10.9476,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":356,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",11.83,11.99,11.42,11.51,-3.68,56696.991616,914,11.6498,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",12.12,12.125,11.8,11.95,-0.18,-1.48,21854.763004,889,11.9949,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",11.75,12.15,11.67,12.13,0.41,3.5,36747.502423,1316,11.9636,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",11.74,12.105,11.72,-0.02,-0.17,33894.139032,1027,11.8218,{"date":404,"open":405,"high":406,"low":405,"close":395,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",11.62,11.91,0.11,0.95,23307.125232,749,11.7653,{"date":413,"open":20,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",11.895,11.56,11.63,-0.23,-1.94,26236.176569,1067,11.6601,{"date":423,"open":424,"high":22,"low":397,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",11.9,11.86,-0.09,-0.75,23530.715985,771,11.8748,{"date":432,"open":353,"high":364,"low":433,"close":376,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",11.69,0.13,1.1,27684.063754,986,11.8861,{"date":440,"open":441,"high":442,"low":441,"close":353,"change":325,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",11.54,12.09,2.6,49462.457046,1509,11.8813,{"date":448,"open":449,"high":424,"low":449,"close":352,"change":193,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",11.37,1.23,82747.374543,2477,11.6165,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":434,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",11.3,11.39,11.15,11.38,1.16,58350.349204,2567,11.2694,{"date":465,"open":466,"high":457,"low":354,"close":467,"change":468,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",11.26,11.25,0,77074.351626,2049,11.2445,{"date":473,"open":474,"high":475,"low":476,"close":467,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",12.02,12.05,11.175,-0.93,-7.64,86011.682378,2301,11.4908,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",11.87,12.22,11.84,12.18,0.33,2.78,95510.284323,2165,12.0902,{"date":494,"open":495,"high":474,"low":405,"close":496,"change":135,"percent_change":317,"volume":497,"transactions":498,"vwap":499},"2026-08-18",11.71,11.85,47195.624256,1319,11.8272,{"date":501,"open":425,"high":502,"low":395,"close":503,"change":504,"percent_change":91,"volume":505,"transactions":506,"vwap":507},"2026-08-17",12.19,11.76,-0.095,43935.776937,1221,11.8683,{"date":509,"open":510,"high":511,"low":363,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",11.88,12.07,11.855,-0.035,-0.29,39830.081495,1519,11.924,{"date":519,"open":364,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",12.21,11.55,11.89,-0.15,-1.25,83792.268074,1912,12.0009,{"date":529,"open":530,"high":531,"low":375,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",12.14,12.33,12.04,-0.11,-0.91,59120.384672,1406,12.0943,{"date":539,"open":474,"high":540,"low":364,"close":385,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",12.39,0.1,0.83,55148.953054,1613,12.1848,{"date":547,"open":522,"high":373,"low":548,"close":475,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",11.49,0.02,0.17,72647.508421,1602,11.7531,{"date":555,"open":406,"high":556,"low":353,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",12.28,12.03,0.16,1.35,68358.591164,1233,12.0367,{"date":564,"open":565,"high":566,"low":20,"close":484,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",12.3,12.7,-0.57,-4.58,93742.443384,2051,12.1224,{"date":573,"open":364,"high":574,"low":364,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",12.49,12.44,0.39,3.24,31425.100805,1049,12.3078,{"date":582,"open":20,"high":583,"low":384,"close":475,"change":550,"percent_change":584,"volume":585,"transactions":223,"vwap":586},"2026-08-04",12.1,1.43,45299.475463,11.9634,{"date":588,"open":589,"high":590,"low":589,"close":510,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",11.4,12.06,0.48,4.21,40765.687935,1337,11.8357,{"date":597,"open":598,"high":365,"low":354,"close":589,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",11.03,0.36,3.26,52976.70943,1209,11.2305,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":434,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",10.72,11.16,11.04,1.19,44392.069495,874,11.0155,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":57,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",10.61,10.95,10.33,10.91,1.68,70769.767855,1904,10.6287,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",10.77,11.0652,10.71,10.73,-0.04,-0.37,60491.746583,1148,10.8622,{"date":635,"open":625,"high":636,"low":637,"close":625,"change":638,"percent_change":135,"volume":639,"transactions":640,"vwap":641},"2026-07-27",10.895,10.7,0.01,24258.033967,892,10.7802,{"date":643,"open":637,"high":644,"low":645,"close":238,"change":646,"percent_change":211,"volume":647,"transactions":648,"vwap":649},"2026-07-24",10.97,10.58,-0.055,41125.240394,1046,10.8066,{"date":651,"open":354,"high":652,"low":237,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",11.095,10.815,-0.435,-3.87,103997.629579,1456,10.7401,{"date":660,"open":365,"high":661,"low":467,"close":467,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",11.68,-0.22,-1.92,49942.72515,1617,11.4448,{"date":668,"open":548,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",11.585,11.28,11.47,-0.015,-0.13,51078.560152,1271,11.4482,{"date":678,"open":679,"high":415,"low":680,"close":681,"change":682,"percent_change":591,"volume":683,"transactions":684,"vwap":685},"2026-07-20",11.43,10.88,11.485,0.055,136073.550334,2018,11.2501,{"date":687,"open":688,"high":689,"low":690,"close":679,"change":398,"percent_change":399,"volume":691,"transactions":9,"vwap":679},"2026-07-17",11.46,11.53,11.17,62000,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-16",11.23,11.64,11.45,0.26,2.32,42700,{"date":701,"open":702,"high":679,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-15",10.93,10.9,11.19,0.45,4.19,59200,{"date":709,"open":354,"high":354,"low":645,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-14",10.74,-0.26,-2.36,37900,{"date":715,"open":598,"high":704,"low":702,"close":354,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":354},"2026-07-13",-0.03,-0.27,46200,{"date":720,"open":721,"high":722,"low":723,"close":598,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":598},"2026-07-10",11.05,11.24,10.92,-0.07,-0.63,83200,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":523,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-09",11.12,11.22,10.94,11.1,-1.33,27700,{"date":736,"open":737,"high":20,"low":738,"close":467,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":467},"2026-07-08",11.65,11.21,-0.59,-4.98,84300,{"date":743,"open":387,"high":502,"low":689,"close":486,"change":514,"percent_change":744,"volume":745,"transactions":9,"vwap":486},"2026-07-07",-2.39,70200,{"date":747,"open":748,"high":749,"low":750,"close":387,"change":417,"percent_change":290,"volume":751,"transactions":9,"vwap":387},"2026-07-06",12.25,12.48,12.08,99200,{"date":753,"open":754,"high":575,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-02",11.6,12.36,0.76,6.55,156100,{"date":760,"open":761,"high":762,"low":763,"close":754,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":754},"2026-07-01",10.69,11.66,10.43,0.91,8.51,142400,{"date":768,"open":769,"high":731,"low":218,"close":761,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":761},"2026-06-30",10.8,-0.21,-1.93,117800,{"date":774,"open":775,"high":456,"low":776,"close":703,"change":541,"percent_change":777,"volume":778,"transactions":9,"vwap":703},"2026-06-29",10.81,10.62,0.93,141900,{"date":780,"open":781,"high":782,"low":783,"close":769,"change":398,"percent_change":377,"volume":784,"transactions":9,"vwap":769},"2026-06-26",10.96,11.5,10.63,1175600,{"date":786,"open":731,"high":787,"low":788,"close":789,"change":523,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-25",11.27,10.5,10.82,-1.37,126000,{"date":793,"open":794,"high":795,"low":794,"close":644,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":644},"2026-06-24",10.44,11.32,0.55,5.28,248500,{"date":800,"open":801,"high":313,"low":801,"close":324,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":324},"2026-06-23",9.71,0.65,6.65,66800,{"date":806,"open":259,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-22",10.04,9.65,9.77,-0.31,-3.08,93600,{"date":814,"open":218,"high":191,"low":815,"close":334,"change":468,"percent_change":468,"volume":816,"transactions":9,"vwap":334},"2026-06-18",9.91,86100,{"date":818,"open":200,"high":237,"low":200,"close":334,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":334},"2026-06-17",0.15,1.51,107400,{"date":823,"open":201,"high":221,"low":824,"close":259,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":259},"2026-06-16",9.86,-0.49,-4.7,97500,{"date":829,"open":354,"high":608,"low":23,"close":324,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":324},"2026-06-15",-0.56,-5.1,155500,{"date":834,"open":835,"high":836,"low":625,"close":837,"change":819,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-12",10.79,11.35,10.98,1.39,130100,{"date":841,"open":696,"high":376,"low":606,"close":842,"change":843,"percent_change":568,"volume":844,"transactions":9,"vwap":842},"2026-06-11",10.83,-0.52,355500,{"date":846,"open":625,"high":847,"low":228,"close":836,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":836},"2026-06-10",11.96,1.81,18.97,785500,{"date":852,"open":853,"high":229,"low":854,"close":855,"change":434,"percent_change":194,"volume":856,"transactions":9,"vwap":855},"2026-06-09",9.51,9.16,9.54,1126600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":434,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-08",9.33,9.63,9.26,9.41,1.4,67000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-05",9.81,10.17,9.13,9.28,-0.67,-6.73,59100,{"date":875,"open":876,"high":267,"low":877,"close":878,"change":558,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-04",9.94,9.75,9.95,1.63,45900,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-03",10.03,9.6,9.79,-0.42,-4.11,75300,{"date":890,"open":227,"high":228,"low":807,"close":891,"change":145,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-02",10.21,-3.22,74600,{"date":895,"open":627,"high":627,"low":617,"close":248,"change":717,"percent_change":896,"volume":897,"transactions":9,"vwap":248},"2026-06-01",-2.5,54200,{"date":899,"open":842,"high":616,"low":628,"close":789,"change":533,"percent_change":900,"volume":901,"transactions":9,"vwap":789},"2026-05-29",-1.01,64800,{"date":903,"open":637,"high":670,"low":313,"close":702,"change":193,"percent_change":904,"volume":905,"transactions":9,"vwap":702},"2026-05-28",1.3,157500,{"date":907,"open":908,"high":354,"low":908,"close":835,"change":193,"percent_change":140,"volume":909,"transactions":9,"vwap":835},"2026-05-27",10.66,76400,{"date":911,"open":21,"high":637,"low":617,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-26",10.65,0.22,2.11,95100,{"date":917,"open":203,"high":248,"low":203,"close":763,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":763},"2026-05-22",0.54,5.46,138500,{"date":922,"open":923,"high":267,"low":924,"close":925,"change":514,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-21",10.01,9.57,9.89,-2.85,77300,{"date":929,"open":930,"high":931,"low":932,"close":277,"change":825,"percent_change":933,"volume":934,"transactions":9,"vwap":277},"2026-05-20",10.68,10.84,10.12,-4.59,65300,{"date":936,"open":228,"high":722,"low":937,"close":938,"change":541,"percent_change":408,"volume":939,"transactions":9,"vwap":938},"2026-05-19",10.22,10.67,196200,{"date":941,"open":305,"high":781,"low":323,"close":942,"change":943,"percent_change":618,"volume":944,"transactions":9,"vwap":942},"2026-05-18",10.57,1.04,163200,{"date":946,"open":947,"high":794,"low":853,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-15",10.37,9.53,-0.96,-9.15,86500,{"date":953,"open":954,"high":637,"low":260,"close":249,"change":716,"percent_change":514,"volume":955,"transactions":9,"vwap":249},"2026-05-14",10.6,77500,{"date":957,"open":942,"high":958,"low":959,"close":228,"change":306,"percent_change":960,"volume":961,"transactions":9,"vwap":228},"2026-05-13",10.85,10.02,-0.47,96900,{"date":963,"open":775,"high":775,"low":323,"close":942,"change":377,"percent_change":964,"volume":915,"transactions":9,"vwap":942},"2026-05-12",-1.67,{"date":966,"open":967,"high":795,"low":615,"close":968,"change":407,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-11",11.2,10.75,1.03,162200,{"date":972,"open":973,"high":974,"low":315,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-08",11.13,11.18,10.64,-0.2,-1.85,261300,{"date":980,"open":808,"high":981,"low":808,"close":931,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":931},"2026-05-07",11.14,1.21,12.56,315100,{"date":986,"open":987,"high":988,"low":989,"close":860,"change":576,"percent_change":990,"volume":991,"transactions":9,"vwap":860},"2026-05-06",9.37,9.8,9.24,4.22,62400,{"date":993,"open":994,"high":344,"low":989,"close":989,"change":92,"percent_change":995,"volume":996,"transactions":9,"vwap":989},"2026-05-05",9.52,-2.53,30600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":398,"percent_change":770,"volume":1003,"transactions":9,"vwap":1002},"2026-05-04",9.5,9.58,9.2,9.48,63500,{"date":1005,"open":257,"high":257,"low":1006,"close":999,"change":871,"percent_change":1007,"volume":1008,"transactions":9,"vwap":999},"2026-05-01",9.45,-6.59,54800,{"date":1010,"open":1011,"high":257,"low":860,"close":868,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":868},"2026-04-30",9.74,0.43,4.41,50800,{"date":1016,"open":190,"high":190,"low":1017,"close":1011,"change":843,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1011},"2026-04-29",9.66,-5.07,46000,{"date":1021,"open":227,"high":313,"low":334,"close":218,"change":724,"percent_change":1022,"volume":1023,"transactions":9,"vwap":218},"2026-04-28",-0.68,58100,{"date":1025,"open":807,"high":191,"low":1026,"close":617,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":617},"2026-04-27",9.96,0.28,2.79,36500,{"date":1031,"open":220,"high":1032,"low":1033,"close":305,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":305},"2026-04-24",10.23,9.97,-0.1,-0.99,52500,{"date":1038,"open":627,"high":627,"low":323,"close":247,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":247},"2026-04-23",-0.58,-5.41,79900,{"date":1043,"open":1044,"high":1044,"low":1045,"close":628,"change":770,"percent_change":663,"volume":1046,"transactions":9,"vwap":628},"2026-04-22",11.01,10.54,85700,{"date":1048,"open":1049,"high":1050,"low":930,"close":731,"change":407,"percent_change":1051,"volume":1052,"transactions":9,"vwap":731},"2026-04-21",10.87,11.08,1.02,86900,{"date":1054,"open":405,"high":1055,"low":761,"close":842,"change":630,"percent_change":1056,"volume":1057,"transactions":9,"vwap":842},"2026-04-20",11.81,-3.3,249300,{"date":1059,"open":1060,"high":457,"low":1061,"close":967,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":967},"2026-04-17",9.3,9.19,2.28,25.56,392600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-16",9.31,9.44,8.85,8.92,-0.45,-4.8,207600,{"date":1075,"open":1076,"high":999,"low":870,"close":987,"change":426,"percent_change":1077,"volume":1078,"transactions":9,"vwap":987},"2026-04-15",9.36,-0.95,29900,{"date":1080,"open":1081,"high":202,"low":1082,"close":1083,"change":576,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-14",9.04,8.99,9.46,4.3,101500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":193,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-13",8.89,9.11,8.75,9.07,1.57,77100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":724,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-10",8.94,9.02,8.78,8.93,-0.78,47000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":135,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-09",8.84,9.03,8.5,9,1.01,61700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-08",9.17,9.35,8.46,8.91,-0.25,-2.73,127000,{"date":1120,"open":1096,"high":1121,"low":1122,"close":854,"change":325,"percent_change":1123,"volume":1124,"transactions":9,"vwap":854},"2026-04-07",9.18,8.67,3.39,76600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":576,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-06",8.58,8.88,8.33,8.86,4.6,140400,{"date":1134,"open":1135,"high":765,"low":1136,"close":1137,"change":697,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-02",8.04,7.98,8.47,3.17,83900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":549,"percent_change":1146,"volume":991,"transactions":9,"vwap":1145},"2026-04-01",8.23,8.45,8.14,8.21,0.24,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":576,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-31",7.97,8.27,8.19,5,69500,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":913,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-30",7.89,7.58,7.8,2.9,67700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1157,"change":662,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1157},"2026-03-27",7.71,7.75,7.53,-2.82,73800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1158,"change":549,"percent_change":697,"volume":1173,"transactions":9,"vwap":1158},"2026-03-26",7.68,8,7.56,149500,{"date":1175,"open":1176,"high":1149,"low":1177,"close":1178,"change":17,"percent_change":1092,"volume":1179,"transactions":9,"vwap":1178},"2026-03-25",7.67,7.48,7.78,100000,{"date":1181,"open":1182,"high":98,"low":30,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-24",7.95,7.66,-0.36,-4.49,192300,{"date":1188,"open":1189,"high":1190,"low":1158,"close":1191,"change":325,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-23",7.96,8.32,8.02,3.89,123800,{"date":1195,"open":1196,"high":1196,"low":1163,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-20",8.39,7.72,-0.65,-7.77,152600,{"date":1202,"open":1190,"high":1106,"low":1150,"close":1203,"change":468,"percent_change":468,"volume":1204,"transactions":9,"vwap":1203},"2026-03-19",8.37,56200,{"date":1206,"open":765,"high":765,"low":1207,"close":1203,"change":417,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1203},"2026-03-18",8.35,-2.67,71600,{"date":1211,"open":1212,"high":1212,"low":765,"close":1213,"change":426,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-17",8.77,8.6,-1.04,91900,{"date":1217,"open":343,"high":1218,"low":1219,"close":1220,"change":673,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-16",9.05,8.64,8.69,-1.47,66300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":57,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-13",8.7,8.82,8.55,2.08,55600,{"date":1231,"open":1232,"high":1130,"low":1227,"close":1219,"change":533,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1219},"2026-03-12",8.71,-1.26,56600,{"date":1236,"open":1227,"high":1237,"low":1227,"close":1090,"change":819,"percent_change":1238,"volume":699,"transactions":9,"vwap":1090},"2026-03-11",8.79,1.74,{"date":1240,"open":1241,"high":1212,"low":1242,"close":1213,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1213},"2026-03-10",8.41,8.3,0.07,0.82,75200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":724,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-09",8.42,8.54,8.07,8.53,-0.81,103200,{"date":1255,"open":1256,"high":1104,"low":1137,"close":1213,"change":1116,"percent_change":1166,"volume":1257,"transactions":9,"vwap":1213},"2026-03-06",8.66,129400,{"date":1259,"open":1070,"high":1089,"low":1225,"close":1069,"change":673,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1069},"2026-03-05",-1.45,84900,{"date":1263,"open":1105,"high":1264,"low":1130,"close":1265,"change":638,"percent_change":407,"volume":1266,"transactions":9,"vwap":1265},"2026-03-04",9.15,8.98,205400,{"date":1268,"open":1099,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":705,"volume":1273,"transactions":9,"vwap":1271},"2026-03-03",9.08,8.61,8.97,0.04,148200,{"date":1275,"open":1001,"high":1276,"low":1099,"close":1099,"change":92,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1099},"2026-03-02",9.21,-2.62,100600,{"date":1280,"open":1281,"high":855,"low":1282,"close":1112,"change":1116,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1112},"2026-02-27",9.38,9.01,-2.65,173900,{"date":1286,"open":999,"high":853,"low":1287,"close":1288,"change":673,"percent_change":280,"volume":1289,"transactions":9,"vwap":1288},"2026-02-26",9.25,9.42,36700,{"date":1291,"open":1292,"high":884,"low":1068,"close":1292,"change":638,"percent_change":541,"volume":1293,"transactions":9,"vwap":1292},"2026-02-25",9.55,43600,{"date":1295,"open":1068,"high":1011,"low":1068,"close":855,"change":407,"percent_change":154,"volume":1296,"transactions":9,"vwap":855},"2026-02-24",66100,{"date":1298,"open":1292,"high":884,"low":1276,"close":1299,"change":673,"percent_change":280,"volume":1300,"transactions":9,"vwap":1299},"2026-02-23",9.43,60000,{"date":1302,"open":1303,"high":884,"low":1287,"close":332,"change":558,"percent_change":1304,"volume":1305,"transactions":9,"vwap":332},"2026-02-20",9.32,1.7,69000,{"date":1307,"open":1083,"high":1083,"low":989,"close":333,"change":426,"percent_change":1077,"volume":1308,"transactions":9,"vwap":333},"2026-02-19",54400,{"date":1310,"open":344,"high":1311,"low":862,"close":1312,"change":1034,"percent_change":1214,"volume":1313,"transactions":9,"vwap":1312},"2026-02-18",9.82,9.49,131600,{"date":1315,"open":824,"high":925,"low":1083,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-17",9.59,-0.28,-2.84,67600,{"date":1321,"open":1311,"high":259,"low":1011,"close":1322,"change":549,"percent_change":171,"volume":1323,"transactions":9,"vwap":1322},"2026-02-13",9.87,78800,{"date":1325,"open":959,"high":192,"low":808,"close":1326,"change":1327,"percent_change":1252,"volume":1328,"transactions":9,"vwap":1326},"2026-02-12",9.85,-0.08,63200,{"date":1330,"open":1331,"high":1332,"low":1311,"close":259,"change":377,"percent_change":1333,"volume":1334,"transactions":9,"vwap":259},"2026-02-11",10.11,10.19,-1.78,69600,{"date":1336,"open":323,"high":1045,"low":323,"close":1331,"change":541,"percent_change":178,"volume":1337,"transactions":9,"vwap":1331},"2026-02-10",91700,{"date":1339,"open":1340,"high":260,"low":1312,"close":923,"change":599,"percent_change":1341,"volume":1342,"transactions":9,"vwap":923},"2026-02-09",9.61,3.73,181100,{"date":1344,"open":1288,"high":1345,"low":1076,"close":808,"change":1027,"percent_change":1346,"volume":1347,"transactions":9,"vwap":808},"2026-02-06",9.73,2.99,101000,{"date":1349,"open":999,"high":999,"low":1350,"close":987,"change":976,"percent_change":1351,"volume":1352,"transactions":9,"vwap":987},"2026-02-05",9.27,-2.09,121200,{"date":1354,"open":1292,"high":867,"low":1002,"close":924,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":924},"2026-02-04",0.03,0.31,142300,{"date":1359,"open":808,"high":1360,"low":1287,"close":855,"change":468,"percent_change":468,"volume":1361,"transactions":9,"vwap":855},"2026-02-03",9.84,144100,{"date":1363,"open":1288,"high":808,"low":861,"close":855,"change":17,"percent_change":1364,"volume":1365,"transactions":9,"vwap":855},"2026-02-02",1.27,98700,{"date":1367,"open":1287,"high":884,"low":869,"close":1288,"change":550,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1288},"2026-01-30",1.84,145300,{"date":1371,"open":1097,"high":861,"low":1069,"close":1287,"change":913,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1287},"2026-01-29",2.44,93700,{"date":1375,"open":861,"high":861,"low":1128,"close":1105,"change":1327,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1105},"2026-01-28",-0.88,93900,{"date":1379,"open":1001,"high":1001,"low":1380,"close":1089,"change":673,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1089},"2026-01-27",8.95,-1.41,109300,{"date":1384,"open":1385,"high":1287,"low":1069,"close":989,"change":549,"percent_change":913,"volume":1386,"transactions":9,"vwap":989},"2026-01-26",9.23,121800,{"date":1388,"open":1067,"high":1389,"low":1218,"close":1390,"change":1034,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-23",9.34,9.22,-1.07,130800,{"date":1394,"open":1264,"high":1299,"low":1264,"close":1303,"change":1395,"percent_change":1228,"volume":1396,"transactions":9,"vwap":1303},"2026-01-22",0.19,81400,{"date":1398,"open":1099,"high":1112,"low":1115,"close":869,"change":171,"percent_change":1399,"volume":1400,"transactions":9,"vwap":869},"2026-01-21",2.24,114800,{"date":1402,"open":989,"high":1303,"low":1128,"close":1099,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1099},"2026-01-20",-0.41,-4.39,106900,{"date":1407,"open":1303,"high":1006,"low":1390,"close":1389,"change":638,"percent_change":407,"volume":1408,"transactions":9,"vwap":1389},"2026-01-16",114900,{"date":1410,"open":1006,"high":1411,"low":1060,"close":859,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":859},"2026-01-15",9.67,-0.12,-1.27,252300,{"date":1416,"open":1091,"high":1002,"low":1417,"close":1006,"change":1418,"percent_change":706,"volume":1419,"transactions":9,"vwap":1006},"2026-01-14",9.06,0.38,209300,{"date":1421,"open":1389,"high":1299,"low":1105,"close":1091,"change":662,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1091},"2026-01-13",-2.37,181600,{"date":1425,"open":1099,"high":862,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-12",8.87,9.29,0.42,4.74,243300,{"date":1432,"open":1433,"high":1434,"low":1227,"close":1426,"change":1243,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1426},"2026-01-09",8.8,9.14,0.8,225600,{"date":1438,"open":1426,"high":1128,"low":1225,"close":1433,"change":1327,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1433},"2026-01-08",-0.9,152300,{"date":1442,"open":1350,"high":1443,"low":1426,"close":1128,"change":1184,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1128},"2026-01-07",9.39,-3.9,171100,{"date":1447,"open":1121,"high":1389,"low":1448,"close":989,"change":1243,"percent_change":756,"volume":1357,"transactions":9,"vwap":989},"2026-01-06",9.09,{"date":1450,"open":1212,"high":333,"low":1212,"close":1112,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1112},"2026-01-05",0.32,3.62,274700,{"date":1455,"open":1456,"high":1457,"low":1122,"close":1069,"change":638,"percent_change":407,"volume":1458,"transactions":9,"vwap":1069},"2026-01-02",8.9,8.96,198700,{"date":1460,"open":1461,"high":1070,"low":1241,"close":1104,"change":120,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1104},"2025-12-31",8.48,4.12,313200,{"date":1465,"open":1466,"high":1096,"low":1137,"close":1467,"change":523,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-30",8.57,8.49,-1.74,238400,{"date":1471,"open":1472,"high":1088,"low":765,"close":1219,"change":468,"percent_change":468,"volume":1473,"transactions":9,"vwap":1219},"2025-12-29",8.56,235500,{"date":1475,"open":1476,"high":1477,"low":1251,"close":1219,"change":1034,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1219},"2025-12-26",8.72,8.76,-1.14,143700,{"date":1481,"open":1482,"high":1128,"low":1483,"close":1484,"change":1412,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-24",8.83,8.52,8.74,-1.35,133000,{"date":1488,"open":1489,"high":1456,"low":1490,"close":1130,"change":317,"percent_change":994,"volume":1491,"transactions":9,"vwap":1130},"2025-12-23",8.09,8.05,399300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1489,"change":819,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1489},"2025-12-22",7.91,8.43,7.9,1.89,347700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":655,"volume":1506,"transactions":9,"vwap":1504},"2025-12-19",8.2,8.25,7.77,7.94,-0.32,612500,{"date":1508,"open":1151,"high":1509,"low":1250,"close":1510,"change":1243,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-18",8.29,8.26,0.85,383700,{"date":1514,"open":1207,"high":1515,"low":1149,"close":1151,"change":673,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1151},"2025-12-17",8.44,-1.56,560500,{"date":1519,"open":1520,"high":1241,"low":1135,"close":1190,"change":1243,"percent_change":1511,"volume":1521,"transactions":9,"vwap":1190},"2025-12-16",8.16,476800,{"date":1523,"open":1265,"high":1265,"low":1524,"close":1502,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1502},"2025-12-15",8.18,-0.74,-8.23,502900,{"date":1529,"open":1001,"high":1001,"low":1426,"close":1082,"change":523,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1082},"2025-12-12",-1.64,642700,{"date":1533,"open":1001,"high":1345,"low":1225,"close":1434,"change":398,"percent_change":662,"volume":1534,"transactions":9,"vwap":1434},"2025-12-11",874600,{"date":1536,"open":334,"high":932,"low":1537,"close":854,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":854},"2025-12-10",8.31,-5.85,-38.97,2867800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":468,"percent_change":468,"volume":1547,"transactions":9,"vwap":1546},"2025-12-09",14.94,15.1,14.81,15.01,522000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1546,"change":1505,"percent_change":1351,"volume":1553,"transactions":9,"vwap":1546},"2025-12-08",15.3,15.32,14.84,189900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":407,"percent_change":115,"volume":1560,"transactions":9,"vwap":1559},"2025-12-05",15.19,15.49,15.13,15.33,47400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":830,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-04",15.8,15.85,15.18,15.22,-3.55,82600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-12-03",15.25,15.84,15,15.78,0.69,4.57,85100,{"date":1579,"open":1552,"high":1580,"low":1581,"close":1582,"change":204,"percent_change":619,"volume":1583,"transactions":9,"vwap":1582},"2025-12-02",15.17,14.55,15.09,194000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1552,"change":145,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1552},"2025-12-01",15.14,15.23,14.76,-2.24,89100,{"date":1592,"open":1593,"high":1593,"low":1546,"close":1565,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1565},"2025-11-28",15.24,0.06,0.4,41200,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-11-26",14.7,15.2,15.12,0.34,2.3,82300,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-11-25",14.09,14.98,14.78,0.68,4.82,90300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":398,"percent_change":279,"volume":1619,"transactions":9,"vwap":1618},"2025-11-24",14.06,14.33,13.99,14.1,95000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":705,"percent_change":1626,"volume":1392,"transactions":9,"vwap":1625},"2025-11-21",13.74,14.2,13.51,14.12,3.29,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":790,"volume":1634,"transactions":9,"vwap":1632},"2025-11-20",13.98,14.42,13.63,13.67,-0.19,109700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-11-19",14.5,14.57,13.82,13.86,-0.64,-4.41,132200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1637,"change":426,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1637},"2025-11-18",14.44,14.6,14.01,-0.62,162500,{"date":1652,"open":1653,"high":1653,"low":1638,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-17",15.59,14.59,-1.18,-7.48,119600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":92,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-11-14",15.99,16.11,15.68,15.77,-1.5,73300,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1198,"percent_change":1444,"volume":1672,"transactions":9,"vwap":1671},"2025-11-13",16.63,16.91,15.92,16.01,99700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1451,"percent_change":1679,"volume":888,"transactions":9,"vwap":1678},"2025-11-12",16.54,16.89,16.45,16.66,1.96,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":407,"percent_change":1610,"volume":1686,"transactions":9,"vwap":1685},"2025-11-11",16.18,16.59,16.02,16.34,59000,{"date":1688,"open":1689,"high":1676,"low":1690,"close":1691,"change":250,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-10",16.14,16.049999,16.23,1.82,93800,{"date":1695,"open":1696,"high":1661,"low":1697,"close":1698,"change":1327,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-07",15.88,15.69,15.94,-0.5,92100,{"date":1702,"open":1703,"high":1704,"low":1572,"close":1684,"change":871,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1684},"2025-11-06",16.72,16.86,-4.01,90700,{"date":1708,"open":1709,"high":1704,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-05",16.08,16,16.69,0.59,3.66,46300,{"date":1716,"open":1684,"high":1717,"low":1718,"close":1719,"change":673,"percent_change":91,"volume":1720,"transactions":9,"vwap":1719},"2025-11-04",16.37,15.87,16.1,72700,{"date":1722,"open":1723,"high":1724,"low":1689,"close":1691,"change":417,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1691},"2025-11-03",16.48,16.62,-1.4,105900,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1403,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-31",16.78,16.95,16.33,16.46,-2.43,118100,{"date":1736,"open":1737,"high":1738,"low":1678,"close":1739,"change":1595,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-30",16.68,17.72,16.87,2.43,189500,{"date":1743,"open":1744,"high":1745,"low":1671,"close":1746,"change":434,"percent_change":1435,"volume":944,"transactions":9,"vwap":1746},"2025-10-29",16.28,16.93,16.47,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1685,"change":886,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1685},"2025-10-28",16.65,16.73,16.26,-2.51,75900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":629,"percent_change":92,"volume":1760,"transactions":9,"vwap":1759},"2025-10-27",17,17.23,16.55,16.76,70300,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1595,"percent_change":1372,"volume":1766,"transactions":9,"vwap":1765},"2025-10-24",16.49,16.98,16.8,57900,{"date":1768,"open":1660,"high":1769,"low":1770,"close":1771,"change":388,"percent_change":1772,"volume":1234,"transactions":9,"vwap":1771},"2025-10-23",16.5,15.9,16.4,2.56,{"date":1774,"open":1769,"high":1775,"low":1776,"close":1660,"change":843,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1660},"2025-10-22",16.71,15.95,-3.15,133200,{"date":1780,"open":1781,"high":1775,"low":1781,"close":1782,"change":576,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-21",16.13,16.51,2.42,43300,{"date":1786,"open":1758,"high":1758,"low":1671,"close":1787,"change":550,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-20",16.12,1.07,86600,{"date":1791,"open":1684,"high":1744,"low":1776,"close":1776,"change":426,"percent_change":830,"volume":1792,"transactions":9,"vwap":1776},"2025-10-17",76200,{"date":1794,"open":1795,"high":1763,"low":1796,"close":1797,"change":976,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-16",16.35,15.96,16.040001,-1.23,113400,{"date":1801,"open":1802,"high":1803,"low":1710,"close":1804,"change":1403,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-15",16.7,17.01,16.24,-2.46,112700,{"date":1808,"open":1809,"high":1704,"low":1810,"close":1749,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1749},"2025-10-14",15.93,15.51,0.51,3.16,119100,{"date":1815,"open":1816,"high":1817,"low":1781,"close":1689,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1689},"2025-10-13",17.07,17.29,-0.73,-4.33,162700,{"date":1822,"open":1823,"high":29,"low":1739,"close":1739,"change":1071,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1739},"2025-10-10",17.91,-2.6,258300,{"date":1827,"open":1751,"high":1828,"low":1690,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-09",17.67,17.32,1.06,6.52,608500,{"date":1834,"open":1835,"high":1836,"low":1551,"close":1751,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1751},"2025-10-08",15.38,16.58,0.96,6.27,174800,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1550,"change":1633,"percent_change":1798,"volume":1844,"transactions":9,"vwap":1550},"2025-10-07",15.5,14.91,129800,{"date":1846,"open":1847,"high":1653,"low":1580,"close":1557,"change":1594,"percent_change":576,"volume":1792,"transactions":9,"vwap":1557},"2025-10-06",15.48,{"date":1849,"open":1850,"high":1851,"low":1599,"close":1851,"change":802,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-03",14.95,15.43,4.4,128500,{"date":1855,"open":1856,"high":1573,"low":1599,"close":1609,"change":398,"percent_change":279,"volume":1857,"transactions":9,"vwap":1609},"2025-10-02",14.86,100300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1860,"change":468,"percent_change":468,"volume":1863,"transactions":9,"vwap":1860},"2025-10-01",14.8,14.87,14.63,96200,{"date":1865,"open":1866,"high":1545,"low":1581,"close":1860,"change":1355,"percent_change":171,"volume":1867,"transactions":9,"vwap":1860},"2025-09-30",14.77,95300,{"date":1869,"open":1870,"high":1870,"low":25,"close":1866,"change":1403,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1866},"2025-09-29",15.27,-2.7,136600,{"date":1874,"open":1850,"high":1571,"low":1875,"close":1565,"change":1356,"percent_change":1228,"volume":1876,"transactions":9,"vwap":1565},"2025-09-26",14.83,108200,{"date":1878,"open":1879,"high":1843,"low":1647,"close":1861,"change":549,"percent_change":434,"volume":1880,"transactions":9,"vwap":1861},"2025-09-25",14.71,121400,{"date":1882,"open":1609,"high":1601,"low":1883,"close":1884,"change":135,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-09-24",14.75,14.85,0.61,57500,{"date":1888,"open":1889,"high":1566,"low":1890,"close":1588,"change":976,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1588},"2025-09-23",15.04,14.68,-1.34,97400,{"date":1894,"open":1895,"high":1896,"low":1638,"close":1897,"change":1356,"percent_change":85,"volume":1898,"transactions":9,"vwap":1897},"2025-09-22",14.58,15.02,14.96,103300,{"date":1900,"open":1545,"high":1552,"low":1895,"close":1901,"change":662,"percent_change":378,"volume":1902,"transactions":9,"vwap":1901},"2025-09-19",14.65,257000,{"date":1904,"open":1884,"high":1586,"low":1866,"close":1861,"change":1356,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1861},"2025-09-18",2.13,113300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":716,"percent_change":770,"volume":1913,"transactions":9,"vwap":1912},"2025-09-17",14.62,14.9,14.52,14.56,174400,{"date":1915,"open":1916,"high":1861,"low":1916,"close":1654,"change":541,"percent_change":1575,"volume":1917,"transactions":9,"vwap":1654},"2025-09-16",14.49,88900,{"date":1919,"open":1879,"high":1543,"low":1920,"close":1916,"change":279,"percent_change":949,"volume":1921,"transactions":9,"vwap":1916},"2025-09-15",14.45,143300,{"date":1923,"open":1924,"high":1582,"low":1924,"close":1862,"change":576,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1862},"2025-09-12",14.23,2.74,261600,{"date":1928,"open":1632,"high":1929,"low":1930,"close":1931,"change":335,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-11",14.51,13.59,14.24,3.19,342400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1641,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-10",14.21,14.46,13.57,13.8,-4.43,280400,{"date":1943,"open":1600,"high":1870,"low":1931,"close":1646,"change":830,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1646},"2025-09-09",-3.73,170400,{"date":1947,"open":1608,"high":1948,"low":1884,"close":1573,"change":549,"percent_change":434,"volume":1949,"transactions":9,"vwap":1573},"2025-09-08",15.07,56800,{"date":1951,"open":1543,"high":1601,"low":1588,"close":1608,"change":398,"percent_change":673,"volume":1952,"transactions":9,"vwap":1608},"2025-09-05",50200,{"date":1954,"open":1875,"high":1582,"low":25,"close":1573,"change":697,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1573},"2025-09-04",1.76,59400,{"date":1958,"open":1586,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-09-03",15.21,14.53,14.74,-0.4,-2.64,75800,{"date":1966,"open":1543,"high":1967,"low":1860,"close":1586,"change":306,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1586},"2025-09-02",15.31,-0.33,76700,{"date":1971,"open":1972,"high":1973,"low":1948,"close":1556,"change":1317,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1556},"2025-08-29",15.57,15.76,-1.81,93400,{"date":1977,"open":1978,"high":1979,"low":1870,"close":1980,"change":549,"percent_change":434,"volume":1964,"transactions":9,"vwap":1980},"2025-08-28",15.58,15.67,15.47,{"date":1982,"open":1983,"high":1984,"low":1565,"close":1985,"change":398,"percent_change":673,"volume":1986,"transactions":9,"vwap":1985},"2025-08-27",15.46,15.75,15.45,96100,{"date":1988,"open":1989,"high":1990,"low":1551,"close":1980,"change":17,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1980},"2025-08-26",15.41,15.56,0.78,50300,{"date":1994,"open":1551,"high":1995,"low":1996,"close":1997,"change":523,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-08-25",15.55,15.29,15.35,-0.97,63000,{"date":2001,"open":2002,"high":2003,"low":1573,"close":1842,"change":105,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1842},"2025-08-22",15.08,15.66,3.75,110500,{"date":2007,"open":2008,"high":1586,"low":2009,"close":1543,"change":717,"percent_change":1333,"volume":2010,"transactions":9,"vwap":1543},"2025-08-21",15.06,14.82,88000,{"date":2012,"open":2008,"high":1870,"low":1897,"close":1959,"change":819,"percent_change":178,"volume":2013,"transactions":9,"vwap":1959},"2025-08-20",54600,{"date":2015,"open":1843,"high":1996,"low":1883,"close":2008,"change":468,"percent_change":468,"volume":2016,"transactions":9,"vwap":2008},"2025-08-19",99100,{"date":2018,"open":1896,"high":1996,"low":1961,"close":2008,"change":135,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2008},"2025-08-18",0.6,76900,{"date":2022,"open":1896,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":724,"volume":2027,"transactions":9,"vwap":2025},"2025-08-15",15.34,14.93,14.97,-0.01,149300,{"date":2029,"open":1875,"high":1889,"low":1637,"close":1608,"change":549,"percent_change":434,"volume":2030,"transactions":9,"vwap":1608},"2025-08-14",61200,{"date":2032,"open":2033,"high":1889,"low":2034,"close":1897,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1897},"2025-08-13",14.37,14.28,0.84,5.95,60700,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1625,"change":599,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1625},"2025-08-12",13.97,14.22,13.75,2.62,87600,{"date":2046,"open":2047,"high":1646,"low":2048,"close":2049,"change":630,"percent_change":1277,"volume":2050,"transactions":9,"vwap":2049},"2025-08-11",14.03,13.73,13.76,79300,{"date":2052,"open":1623,"high":2053,"low":2054,"close":2055,"change":662,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-08-08",14.48,13.91,14.13,-1.53,76100,{"date":2059,"open":2055,"high":2060,"low":2061,"close":2062,"change":1428,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-07",14.39,13.42,14.35,3.02,79000,{"date":2066,"open":2067,"high":2068,"low":1640,"close":2069,"change":2070,"percent_change":1478,"volume":1204,"transactions":9,"vwap":2069},"2025-08-06",14.16,14.18,13.93,-0.16,{"date":2072,"open":2073,"high":1924,"low":2074,"close":1607,"change":488,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1607},"2025-08-05",13.88,13.7,2.4,125100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2049,"change":388,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2049},"2025-08-04",13.45,13.79,13.4,3.07,55400,{"date":2085,"open":2048,"high":2086,"low":2087,"close":2088,"change":830,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-08-01",13.83,13.29,13.35,-4.03,108700,{"date":2092,"open":2093,"high":2067,"low":2054,"close":2054,"change":523,"percent_change":1391,"volume":2094,"transactions":9,"vwap":2054},"2025-07-31",14,55300,{"date":2096,"open":1937,"high":1866,"low":2069,"close":1615,"change":2097,"percent_change":1871,"volume":2050,"transactions":9,"vwap":1615},"2025-07-30",-0.39,{"date":2099,"open":2100,"high":1543,"low":2101,"close":1920,"change":514,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1920},"2025-07-29",14.89,14.43,-1.97,84800,{"date":2105,"open":1897,"high":2008,"low":1599,"close":1961,"change":662,"percent_change":1221,"volume":1405,"transactions":9,"vwap":1961},"2025-07-28",{"date":2107,"open":1543,"high":1586,"low":2108,"close":1897,"change":17,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1897},"2025-07-25",14.73,0.81,78700,{"date":2112,"open":1856,"high":2113,"low":1599,"close":1552,"change":810,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1552},"2025-07-24",14.99,-2.05,88700,{"date":2117,"open":1884,"high":1566,"low":1890,"close":2118,"change":271,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-07-23",15.15,5.14,122600,{"date":2122,"open":1618,"high":1920,"low":2069,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-07-22",14.41,0.27,1.91,119200,{"date":2128,"open":1924,"high":1646,"low":2129,"close":2130,"change":541,"percent_change":2131,"volume":1408,"transactions":9,"vwap":2130},"2025-07-21",14.08,14.14,0.71,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1351,"volume":2138,"transactions":9,"vwap":2136},"2025-07-18",14.47,13.94,14.04,-0.3,77000,{"date":2140,"open":2048,"high":2141,"low":2048,"close":2142,"change":1885,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-07-17",14.38,14.34,4.44,112500,{"date":2146,"open":2147,"high":2073,"low":2148,"close":2048,"change":819,"percent_change":435,"volume":2149,"transactions":9,"vwap":2048},"2025-07-16",13.6,13.44,164900,{"date":2151,"open":2080,"high":2040,"low":1624,"close":2152,"change":976,"percent_change":1260,"volume":2153,"transactions":9,"vwap":2152},"2025-07-15",13.58,159900,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-07-14",14.19,13.71,13.78,-0.53,-3.7,210400,{"date":2163,"open":2164,"high":1920,"low":2129,"close":2165,"change":1355,"percent_change":76,"volume":2166,"transactions":9,"vwap":2165},"2025-07-11",14.26,14.31,89700,{"date":2168,"open":2062,"high":1646,"low":2169,"close":2034,"change":724,"percent_change":825,"volume":2170,"transactions":9,"vwap":2034},"2025-07-10",14.11,177300,{"date":2172,"open":1638,"high":2009,"low":1936,"close":2062,"change":770,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2062},"2025-07-09",-1.44,185700,{"date":2176,"open":2034,"high":1860,"low":2177,"close":1912,"change":697,"percent_change":1692,"volume":2178,"transactions":9,"vwap":1912},"2025-07-08",14.07,229100,{"date":2180,"open":1632,"high":2142,"low":1632,"close":2181,"change":1428,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-07",14.3,3.03,266700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2073,"change":2189,"percent_change":619,"volume":2190,"transactions":9,"vwap":2073},"2025-07-03",13.84,13.89,13.5,0.23,143600,{"date":2192,"open":1930,"high":2193,"low":2194,"close":2195,"change":1355,"percent_change":913,"volume":2196,"transactions":9,"vwap":2195},"2025-07-02",13.85,13.38,13.65,168900,{"date":2198,"open":2199,"high":1623,"low":2081,"close":2200,"change":638,"percent_change":1243,"volume":1436,"transactions":9,"vwap":2200},"2025-07-01",13.54,13.62,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1012,"percent_change":600,"volume":2207,"transactions":9,"vwap":2206},"2025-06-30",13.27,13.69,13,13.61,338200,{"date":2209,"open":2210,"high":2194,"low":2211,"close":2212,"change":434,"percent_change":178,"volume":2213,"transactions":9,"vwap":2212},"2025-06-27",13.15,12.98,13.18,1505900,{"date":2215,"open":2216,"high":2088,"low":2217,"close":2218,"change":549,"percent_change":819,"volume":2219,"transactions":9,"vwap":2218},"2025-06-26",13.03,13.02,13.05,299900,{"date":2221,"open":2169,"high":2130,"low":2222,"close":2216,"change":900,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2216},"2025-06-25",12.99,-7.19,218400,{"date":2226,"open":2227,"high":2227,"low":2195,"close":2136,"change":638,"percent_change":1243,"volume":2228,"transactions":9,"vwap":2136},"2025-06-24",14.25,197900,{"date":2230,"open":2231,"high":1618,"low":2232,"close":2047,"change":110,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2047},"2025-06-23",13.25,13.11,5.49,276000,{"date":2236,"open":2237,"high":1632,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-06-20",12.83,13.3,0.49,3.83,528800,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":356,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-06-18",13.31,13.47,12.76,12.81,-3.32,242500,{"date":2251,"open":2204,"high":2187,"low":2252,"close":2231,"change":211,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2231},"2025-06-17",13.09,-3.71,269100,{"date":2256,"open":2093,"high":1920,"low":2204,"close":2049,"change":2070,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2049},"2025-06-16",-1.15,166600,{"date":2260,"open":1870,"high":1870,"low":2261,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-06-13",13.92,-1.42,-9.26,279800,{"date":2266,"open":1600,"high":1851,"low":1856,"close":2023,"change":558,"percent_change":64,"volume":2267,"transactions":9,"vwap":2023},"2025-06-12",187900,{"date":2269,"open":1571,"high":2270,"low":2100,"close":1565,"change":407,"percent_change":110,"volume":2271,"transactions":9,"vwap":1565},"2025-06-11",15.7,410700,{"date":2273,"open":2274,"high":2275,"low":2093,"close":1948,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1948},"2025-06-10",14.64,15.83,-4.29,-22.16,1463300,{"date":2280,"open":2281,"high":2282,"low":29,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-06-09",18.15,19.77,19.36,1.34,7.44,233200,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-06-06",18.54,18.93,17.97,18.02,-0.43,-2.33,120100,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":1395,"percent_change":943,"volume":1969,"transactions":9,"vwap":2300},"2025-06-05",19.16,18.16,18.45,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2189,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-06-04",18.049999,18.55,17.98,18.26,1.28,114100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":1118,"transactions":9,"vwap":2314},"2025-06-03",18.96,19.07,17.8,18.030001,-0.98,-5.16,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2319,"change":306,"percent_change":711,"volume":2322,"transactions":9,"vwap":2319},"2025-06-02",19.01,19.31,18.95,47300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":724,"percent_change":630,"volume":2329,"transactions":9,"vwap":2328},"2025-05-30",19.02,19.74,19,19.059999,53200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":541,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-05-29",19.030001,19.33,18.7,19.13,0.53,54100,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2332,"change":523,"percent_change":1100,"volume":2343,"transactions":9,"vwap":2332},"2025-05-28",19.24,19.4,18.76,47500,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":2349,"percent_change":2350,"volume":1305,"transactions":9,"vwap":2348},"2025-05-27",18.48,19.22,19.18,0.94,5.15,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2159,"percent_change":1166,"volume":2357,"transactions":9,"vwap":2356},"2025-05-23",18.51,18.8,18.09,18.24,64600,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":716,"percent_change":2070,"volume":2364,"transactions":9,"vwap":2363},"2025-05-22",18.83,19.08,18.64,18.77,75100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2354,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2354},"2025-05-21",19.83,20.14,18.68,-1.05,-5.29,84700,{"date":2374,"open":2375,"high":181,"low":2375,"close":2376,"change":388,"percent_change":914,"volume":1193,"transactions":9,"vwap":2376},"2025-05-20",19.38,19.85,{"date":2378,"open":2369,"high":2379,"low":2369,"close":2380,"change":599,"percent_change":1497,"volume":2381,"transactions":9,"vwap":2380},"2025-05-19",19.98,19.44,113100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2361,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2361},"2025-05-16",18.11,19.69,17.9,1.22,6.83,127200,{"date":2391,"open":2303,"high":2392,"low":2393,"close":2393,"change":1403,"percent_change":1589,"volume":2013,"transactions":9,"vwap":2393},"2025-05-15",18.36,17.86,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":2026,"percent_change":306,"volume":2399,"transactions":9,"vwap":2398},"2025-05-14",18.23,19.96,18.27,104400,{"date":2401,"open":2291,"high":2402,"low":2291,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-05-13",18.57,18.28,0.52,2.93,72400,{"date":2408,"open":2409,"high":2410,"low":1828,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-05-12",17.84,18.4,17.76,0.7,4.1,62900,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":407,"percent_change":802,"volume":2420,"transactions":9,"vwap":2419},"2025-05-09",16.94,17.31,17.059999,75500,{"date":2422,"open":1746,"high":2423,"low":1795,"close":1730,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1730},"2025-05-08",17.16,0.57,3.48,49400,{"date":2428,"open":1787,"high":2429,"low":1564,"close":2430,"change":120,"percent_change":99,"volume":2431,"transactions":9,"vwap":2430},"2025-05-07",16.77,16.38,38700,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-05-06",16.44,16.56,16.030001,-0.46,-2.79,43400,{"date":2441,"open":1737,"high":2442,"low":1763,"close":1763,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1763},"2025-05-05",17.22,-0.35,-2.08,33800,{"date":2447,"open":2448,"high":2449,"low":1802,"close":2450,"change":638,"percent_change":1594,"volume":2451,"transactions":9,"vwap":2450},"2025-05-02",16.85,17.13,16.84,76800,{"date":2453,"open":2454,"high":1764,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-05-01",16.42,16.83,0.5,3.06,51300,{"date":2460,"open":1769,"high":1802,"low":1671,"close":1731,"change":1403,"percent_change":2461,"volume":1036,"transactions":9,"vwap":1731},"2025-04-30",-2.45,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":819,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-04-29",16.41,16.96,16.3,16.74,0.9,37800,{"date":2471,"open":2472,"high":2448,"low":2473,"close":1683,"change":662,"percent_change":2474,"volume":2475,"transactions":9,"vwap":1683},"2025-04-28",16.75,16.29,-1.31,59500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":541,"percent_change":2019,"volume":2482,"transactions":9,"vwap":2481},"2025-04-25",16.82,17.09,16.6,16.81,27900,{"date":2484,"open":1769,"high":1803,"low":1698,"close":1775,"change":250,"percent_change":2485,"volume":741,"transactions":9,"vwap":1775},"2025-04-24",1.77,{"date":185,"open":1685,"high":1745,"low":1682,"close":2454,"change":316,"percent_change":2239,"volume":2487,"transactions":9,"vwap":2454},38500]