[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LE":3,"homepage-market-summary":31,"stock-historical-LE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LE","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},"Lands' End, Inc. Common Stock","Nasdaq",null,"RETAIL-FAMILY CLOTHING STORES","Lands' End Inc is a United States-based digital retailer of solution-based apparel, swimwear, outerwear, accessories, footwear, home products, and uniforms. It offers products online at the website (www.landsend.com), through third-party distribution channels, its own company-operated stores, and third-party license agreements. Lands' End also offers products to businesses and schools, for their employees and students, through the Outfitters distribution channel. The company's operating segments consist of: U.S. eCommerce, Europe eCommerce, Outfitters, Third Party, Licensing, and Retail. The majority of its revenue is generated from the U.S. eCommerce segment. Geographically, Lands' End derives maximum revenue from the United States, and the rest from Europe and other markets.","3,900","Dodgeville, WI",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},10.63,10.25,10.67,10.12,10.29,0.34,3.3,201923.617941,4062,10.5058,20.040001,9.56,264292.54100884066,10.2,3155,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},7.65,301702,110121227.793219,28.23,"2025-04-23",[184,185,195,205,216,227,236,246,255,263,274,285,293,303,310,318,326,334,343,352,363,374,384,395,406,417,427,435,444,452,461,471,480,490,500,510,520,531,541,552,563,572,582,591,598,606,614,622,628,636,644,652,661,670,678,688,694,700,708,716,724,731,736,739,746,754,761,766,771,777,782,788,794,800,807,814,820,825,831,837,843,848,856,861,867,874,880,887,894,900,906,912,917,924,929,934,940,945,951,956,963,970,976,979,984,989,995,1002,1005,1011,1017,1025,1030,1035,1042,1048,1053,1061,1066,1070,1074,1077,1082,1085,1089,1095,1104,1108,1113,1118,1125,1133,1141,1148,1156,1162,1166,1172,1179,1186,1192,1198,1205,1211,1218,1225,1231,1239,1246,1254,1261,1269,1278,1286,1292,1299,1308,1316,1325,1332,1340,1349,1356,1363,1370,1377,1385,1394,1401,1408,1414,1422,1427,1435,1442,1450,1458,1466,1472,1480,1488,1495,1504,1510,1517,1524,1531,1538,1546,1554,1562,1569,1574,1579,1585,1590,1598,1606,1612,1617,1624,1630,1637,1644,1650,1655,1661,1668,1673,1679,1685,1691,1697,1701,1708,1715,1721,1729,1737,1743,1749,1756,1763,1768,1774,1780,1787,1794,1799,1806,1812,1820,1826,1833,1838,1847,1852,1859,1865,1870,1875,1878,1882,1888,1892,1897,1904,1912,1918,1922,1925,1930,1935,1941,1947,1953,1956,1961,1964,1967,1973,1977,1982,1988,1992,1999,2004,2008,2011,2017,2023,2027,2032,2039,2045,2052,2058,2063,2069,2074,2080,2087,2094,2099,2104,2110,2116,2123,2127,2132,2139,2144,2148,2153,2159,2164,2169,2172,2176,2181,2187,2192,2198,2203,2206,2211,2216,2220,2225,2229,2235,2242,2248,2253,2256,2262,2266,2269,2275,2281,2286,2289,2295,2299,2305,2313,2319,2326,2334,2341,2348,2355,2362,2368,2376,2381,2389,2396,2403,2410,2416,2423,2428,2433,2439,2443,2447,2454,2461,2466,2472,2478,2484,2490,2498,2505,2511,2517,2523,2528,2534,2540,2544,2550,2557],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",10.61,10.62,10.225,-0.2,-1.91,205384.162162,3960,10.377,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":73,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",10.24,10.52,10.19,10.49,2.04,152429.012107,3870,10.4237,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",10.27,10.32,10.13,10.28,0.05,0.49,138984.916578,3381,10.2451,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",10.37,10.4,10.15,10.23,-0.19,-1.82,179958.110409,2701,10.2272,{"date":228,"open":220,"high":187,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",10.06,10.42,0.16,1.56,132317.910687,3186,10.4162,{"date":237,"open":238,"high":239,"low":29,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",10.3,10.36,10.26,-0.08,-0.77,117952.712484,3354,10.2728,{"date":247,"open":248,"high":239,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",10.34,10.11,0.06,0.58,121416.593316,2860,10.2894,{"date":256,"open":18,"high":18,"low":257,"close":210,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",10.22,-0.43,-4.01,129461.265462,2901,10.3269,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",10.55,10.855,10.545,10.71,0.25,2.39,215918.454334,5443,10.7123,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",10.08,10.47,10.02,10.46,0.39,3.87,184457.019314,4559,10.3288,{"date":286,"open":17,"high":207,"low":287,"close":288,"change":222,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",10.05,10.07,-1.85,365449.338009,3681,10.1022,{"date":294,"open":295,"high":296,"low":297,"close":240,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",10.45,10.5,10.16,-0.03,-0.29,192555.851063,5285,10.249,{"date":304,"open":240,"high":305,"low":197,"close":20,"change":306,"percent_change":280,"volume":307,"transactions":308,"vwap":309},"2026-09-16",10.446,0.04,170028.232964,5011,10.3424,{"date":311,"open":296,"high":296,"low":312,"close":17,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",10.189,-0.25,-2.38,156115.067417,3678,10.268,{"date":319,"open":219,"high":320,"low":248,"close":296,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",10.615,0.13,1.25,138564.141763,3167,10.4963,{"date":327,"open":328,"high":329,"low":330,"close":218,"change":306,"percent_change":280,"volume":331,"transactions":332,"vwap":333},"2026-09-11",10.48,10.6,10.33,128075.223561,2650,10.3931,{"date":335,"open":336,"high":336,"low":337,"close":330,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",10.59,10.31,-0.27,-2.55,170164.305082,4562,10.3934,{"date":344,"open":345,"high":346,"low":265,"close":329,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",10.92,11.02,-0.28,-2.57,201599.606697,5102,10.6562,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",10.89,11.06,10.64,10.88,-0.06,-0.55,263702.207717,6320,10.8739,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",10.84,11.04,10.685,10.94,0.12,1.11,207838.607664,4892,10.8955,{"date":375,"open":376,"high":377,"low":356,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",10.87,11.42,10.82,-0.45,-3.99,368939.547342,6572,10.9541,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",11.79,12.06,11.23,11.27,-0.54,-4.57,284727.657429,6432,11.5516,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",11.74,12.12,11.51,11.81,-0.02,-0.17,272656.58269,3979,11.7728,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",11.92,12.07,11.68,11.83,-0.22,-1.83,228302.396526,3897,11.8315,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":231,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",11.91,12.1597,11.87,12.05,1.35,142996.516668,2665,11.9921,{"date":428,"open":387,"high":429,"low":430,"close":431,"change":299,"percent_change":314,"volume":432,"transactions":433,"vwap":434},"2026-08-27",12.19,11.85,11.89,150245.635922,4255,11.9818,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":73,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",12.09,12.31,12.18,1.75,143227.33186,4033,12.2117,{"date":445,"open":438,"high":438,"low":446,"close":447,"change":299,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",11.9,11.97,-2.37,153016.574037,3918,12.0766,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":250,"percent_change":212,"volume":458,"transactions":459,"vwap":460},"2026-08-24",12.22,12.5428,12.185,12.26,150757.169556,3937,12.3154,{"date":462,"open":463,"high":464,"low":447,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",12.21,12.24,12.2,0.15,1.24,126428.477523,2916,12.1487,{"date":472,"open":454,"high":473,"low":474,"close":422,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",12.27,11.765,-0.36,-2.9,163457.407341,3598,11.9683,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",12.01,12.52,12.41,0.46,3.85,141422.168517,3726,12.3606,{"date":491,"open":492,"high":493,"low":408,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",12.32,12.44,11.95,-0.37,-3,159984.079599,3176,12.0407,{"date":501,"open":502,"high":503,"low":504,"close":492,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",12.45,12.46,12.1535,-0.16,-1.28,129711.293609,4233,12.3212,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",12.77,12.1476,12.48,-0.21,-1.65,123099.964572,4086,12.363,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",12.84,13.21,12.53,12.69,-0.04,-0.31,131143.539015,3241,12.7583,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",13.02,12.61,12.73,-0.35,-2.68,188442.806264,4525,12.7384,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",12.96,13.19,12.755,13.08,0.01,0.08,162810.353309,4228,13.0579,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",13.2,13.5,12.98,13.07,-0.05,-0.38,207258.018724,4369,13.1589,{"date":564,"open":565,"high":554,"low":566,"close":567,"change":168,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",12.99,12.83,13.12,1.55,154643.508719,3940,13.0946,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":321,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",12.91,13.045,12.71,12.92,1.02,139759.235804,3250,12.9454,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":358,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",12.87,13.04,12.79,-0.47,134899.189949,3841,12.8554,{"date":592,"open":502,"high":533,"low":502,"close":593,"change":594,"percent_change":22,"volume":595,"transactions":596,"vwap":597},"2026-08-04",12.85,0.41,238026.188239,5444,12.8407,{"date":599,"open":429,"high":600,"low":429,"close":493,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",12.55,0.42,3.49,250189.15889,4937,12.3735,{"date":607,"open":608,"high":609,"low":430,"close":610,"change":547,"percent_change":548,"volume":611,"transactions":612,"vwap":613},"2026-07-31",11.99,12.15,12.02,168977.101701,3539,12.0257,{"date":615,"open":465,"high":616,"low":494,"close":482,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",12.285,-0.3,-2.44,166788.506982,2943,12.0632,{"date":623,"open":624,"high":576,"low":439,"close":438,"change":142,"percent_change":625,"volume":626,"transactions":442,"vwap":627},"2026-07-29",12.65,-2.69,207013.73549,12.4094,{"date":629,"open":630,"high":512,"low":630,"close":624,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",12.38,0.45,3.69,209823.702585,4455,12.6476,{"date":637,"open":638,"high":438,"low":639,"close":465,"change":631,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",11.94,11.93,3.83,211943.828934,4098,12.16,{"date":645,"open":410,"high":446,"low":646,"close":647,"change":369,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",11.36,11.75,1.03,249127.51701,4552,11.7096,{"date":653,"open":446,"high":654,"low":389,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",11.98,11.63,-0.4,-3.33,297189.291542,5423,11.5073,{"date":662,"open":411,"high":429,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",11.8,12.03,0.14,1.18,249871.1378,4452,12.0394,{"date":671,"open":672,"high":673,"low":674,"close":431,"change":401,"percent_change":402,"volume":675,"transactions":676,"vwap":677},"2026-07-21",11.86,12.113,11.735,262289.86942,4650,11.8994,{"date":679,"open":680,"high":681,"low":682,"close":419,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",11.66,12.115,11.57,0.31,2.67,252061.94292,5031,11.8839,{"date":689,"open":397,"high":690,"low":691,"close":691,"change":190,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-17",12.13,11.6,-1.69,219700,{"date":695,"open":696,"high":439,"low":682,"close":663,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":663},"2026-07-16",11.67,0.24,2.08,318600,{"date":701,"open":702,"high":672,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-15",11.17,11.145,11.56,0.47,4.24,256000,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":142,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-14",11.39,11.625,11.07,11.09,-2.97,304800,{"date":717,"open":718,"high":421,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-13",11.19,11.035,11.43,0.17,1.51,463900,{"date":725,"open":268,"high":726,"low":329,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",11.325,11.26,0.55,5.14,349600,{"date":732,"open":447,"high":447,"low":187,"close":268,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":268},"2026-07-09",-1.35,-11.19,411200,{"date":737,"open":482,"high":464,"low":647,"close":387,"change":547,"percent_change":548,"volume":738,"transactions":9,"vwap":387},"2026-07-08",334600,{"date":740,"open":704,"high":741,"low":742,"close":422,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":422},"2026-07-07",12.1,11.55,0.43,3.7,364800,{"date":747,"open":748,"high":749,"low":16,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-06",10.81,11.655,11.62,0.74,6.8,327700,{"date":755,"open":756,"high":757,"low":198,"close":357,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":357},"2026-07-02",10.53,11.172,0.38,3.62,356700,{"date":762,"open":230,"high":356,"low":220,"close":296,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":296},"2026-07-01",0.02,0.19,454200,{"date":767,"open":378,"high":378,"low":27,"close":328,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":328},"2026-06-30",-0.92,-8.07,581000,{"date":772,"open":482,"high":482,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-29",11.4,-0.49,-4.12,298000,{"date":778,"open":779,"high":639,"low":691,"close":431,"change":231,"percent_change":780,"volume":781,"transactions":9,"vwap":431},"2026-06-26",11.65,1.36,446700,{"date":783,"open":638,"high":654,"low":784,"close":785,"change":222,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-25",11.61,11.73,-1.59,120300,{"date":789,"open":790,"high":608,"low":790,"close":408,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":408},"2026-06-24",11.38,0.54,4.75,161000,{"date":795,"open":346,"high":796,"low":797,"close":790,"change":721,"percent_change":798,"volume":799,"transactions":9,"vwap":790},"2026-06-23",11.45,10.9,1.52,245900,{"date":801,"open":802,"high":802,"low":702,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-22",12.35,11.21,-1.23,-9.89,216400,{"date":808,"open":465,"high":809,"low":810,"close":493,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":493},"2026-06-18",12.63,12,0.68,5.78,226000,{"date":815,"open":409,"high":630,"low":816,"close":817,"change":495,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-17",11.71,11.76,-3.05,192200,{"date":821,"open":822,"high":512,"low":639,"close":690,"change":190,"percent_change":823,"volume":824,"transactions":9,"vwap":690},"2026-06-16",12.42,-1.62,255100,{"date":826,"open":493,"high":827,"low":654,"close":828,"change":241,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-15",12.75,12.33,-0.64,358800,{"date":832,"open":833,"high":834,"low":828,"close":484,"change":358,"percent_change":835,"volume":836,"transactions":9,"vwap":484},"2026-06-12",12.62,12.94,-0.48,274100,{"date":838,"open":839,"high":600,"low":447,"close":840,"change":369,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-11",12.25,12.47,0.97,272200,{"date":844,"open":810,"high":845,"low":846,"close":802,"change":764,"percent_change":232,"volume":847,"transactions":9,"vwap":802},"2026-06-10",12.375,11.18,544000,{"date":849,"open":850,"high":851,"low":852,"close":643,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":643},"2026-06-09",10.915,12.23,10.51,0.95,8.47,595900,{"date":857,"open":16,"high":858,"low":329,"close":803,"change":728,"percent_change":859,"volume":860,"transactions":9,"vwap":803},"2026-06-08",11.29,5.16,297100,{"date":862,"open":863,"high":803,"low":329,"close":864,"change":258,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-05",11.08,10.66,-3.88,119700,{"date":868,"open":790,"high":869,"low":870,"close":713,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":713},"2026-06-04",11.59,10.76,-0.18,-1.6,162300,{"date":875,"open":876,"high":876,"low":846,"close":389,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":389},"2026-06-03",11.82,-0.6,-5.05,138000,{"date":881,"open":882,"high":883,"low":884,"close":421,"change":466,"percent_change":885,"volume":886,"transactions":9,"vwap":421},"2026-06-02",11.77,11.925,11.64,1.28,102600,{"date":888,"open":691,"high":889,"low":890,"close":891,"change":298,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-01",11.898,11.345,11.72,-0.26,246400,{"date":895,"open":647,"high":896,"low":897,"close":647,"change":241,"percent_change":898,"volume":899,"transactions":9,"vwap":647},"2026-05-29",11.843,11.468,-0.68,180300,{"date":901,"open":438,"high":902,"low":903,"close":411,"change":379,"percent_change":904,"volume":905,"transactions":9,"vwap":411},"2026-05-28",12.5,11.78,-3.66,186300,{"date":907,"open":387,"high":624,"low":682,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-27",12.28,0.22,1.82,174800,{"date":913,"open":891,"high":643,"low":914,"close":387,"change":280,"percent_change":915,"volume":916,"transactions":9,"vwap":387},"2026-05-26",11.635,3.34,197400,{"date":918,"open":682,"high":919,"low":920,"close":696,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":696},"2026-05-22",11.905,11.31,0.1,0.86,174900,{"date":925,"open":926,"high":869,"low":16,"close":682,"change":751,"percent_change":927,"volume":928,"transactions":9,"vwap":682},"2026-05-21",10.7,6.83,232900,{"date":930,"open":219,"high":376,"low":297,"close":931,"change":594,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-20",10.83,3.93,210200,{"date":935,"open":18,"high":936,"low":937,"close":230,"change":536,"percent_change":938,"volume":939,"transactions":9,"vwap":230},"2026-05-19",10.8,10.21,-3.25,326600,{"date":941,"open":942,"high":803,"low":18,"close":943,"change":190,"percent_change":223,"volume":944,"transactions":9,"vwap":943},"2026-05-18",10.97,10.77,225000,{"date":946,"open":18,"high":947,"low":18,"close":942,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":942},"2026-05-15",11.14,0.11,1.01,280400,{"date":952,"open":727,"high":399,"low":378,"close":953,"change":313,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-14",10.86,-2.25,722100,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":921,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-13",10.93,11.11,10.85,0.91,150900,{"date":964,"open":718,"high":965,"low":365,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-12",11.25,11.01,-0.15,-1.34,194100,{"date":971,"open":796,"high":972,"low":959,"close":973,"change":495,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-11",11.53,11.16,-3.21,224300,{"date":977,"open":742,"high":876,"low":796,"close":972,"change":298,"percent_change":892,"volume":978,"transactions":9,"vwap":972},"2026-05-08",150200,{"date":980,"open":965,"high":817,"low":803,"close":704,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":704},"2026-05-07",0.33,2.94,216100,{"date":985,"open":958,"high":858,"low":936,"close":388,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":388},"2026-05-06",0.37,3.41,220800,{"date":990,"open":345,"high":991,"low":378,"close":953,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":953},"2026-05-05",11.1,0.03,0.28,154900,{"date":996,"open":773,"high":997,"low":998,"close":931,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":931},"2026-05-04",11.52,10.725,-0.57,-5,195200,{"date":1003,"open":702,"high":399,"low":702,"close":773,"change":948,"percent_change":841,"volume":1004,"transactions":9,"vwap":773},"2026-05-01",237100,{"date":1006,"open":1007,"high":1008,"low":1007,"close":858,"change":683,"percent_change":1009,"volume":1010,"transactions":9,"vwap":858},"2026-04-30",10.99,11.37,2.82,219400,{"date":1012,"open":947,"high":727,"low":376,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-29",10.98,-0.13,-1.17,181600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":959,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":959},"2026-04-28",11.44,11.48,11,-0.32,-2.8,166100,{"date":1026,"open":972,"high":1027,"low":1008,"close":720,"change":358,"percent_change":1028,"volume":1029,"transactions":9,"vwap":720},"2026-04-27",11.752,-0.52,259300,{"date":1031,"open":884,"high":816,"low":377,"close":1032,"change":515,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-24",11.49,-1.79,179000,{"date":1036,"open":429,"high":438,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-23",11.58,11.7,-0.53,-4.33,161900,{"date":1043,"open":1044,"high":1045,"low":482,"close":851,"change":505,"percent_change":1046,"volume":1047,"transactions":9,"vwap":851},"2026-04-22",12.58,12.776,-1.29,153100,{"date":1049,"open":1050,"high":566,"low":492,"close":1051,"change":527,"percent_change":618,"volume":1052,"transactions":9,"vwap":1051},"2026-04-21",12.68,12.39,251800,{"date":1054,"open":438,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-20",12.905,12.298,12.7,0.26,2.09,383100,{"date":1062,"open":839,"high":565,"low":839,"close":493,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":493},"2026-04-17",0.44,3.67,649300,{"date":1067,"open":1037,"high":422,"low":682,"close":810,"change":631,"percent_change":1068,"volume":1069,"transactions":9,"vwap":810},"2026-04-16",3.9,361300,{"date":1071,"open":710,"high":816,"low":710,"close":742,"change":321,"percent_change":1072,"volume":1073,"transactions":9,"vwap":742},"2026-04-15",1.14,265700,{"date":1075,"open":710,"high":810,"low":710,"close":377,"change":921,"percent_change":163,"volume":1076,"transactions":9,"vwap":377},"2026-04-14",396300,{"date":1078,"open":943,"high":790,"low":18,"close":1079,"change":631,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-13",11.32,4.14,356200,{"date":1083,"open":389,"high":389,"low":943,"close":376,"change":1028,"percent_change":391,"volume":1084,"transactions":9,"vwap":376},"2026-04-10",302400,{"date":1086,"open":18,"high":742,"low":18,"close":710,"change":112,"percent_change":1087,"volume":1088,"transactions":9,"vwap":710},"2026-04-09",6.75,417800,{"date":1090,"open":1091,"high":266,"low":1092,"close":18,"change":251,"percent_change":1093,"volume":1094,"transactions":9,"vwap":18},"2026-04-08",10.54,10.35,5.75,629100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-07",10.75,10.875,10.01,10.09,-0.81,-7.43,858900,{"date":1105,"open":869,"high":696,"low":936,"close":797,"change":829,"percent_change":1106,"volume":1107,"transactions":9,"vwap":797},"2026-04-06",-5.55,826700,{"date":1109,"open":646,"high":817,"low":1110,"close":1111,"change":401,"percent_change":402,"volume":1112,"transactions":9,"vwap":1111},"2026-04-02",11.35,11.54,232500,{"date":1114,"open":810,"high":463,"low":377,"close":704,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":704},"2026-04-01",0.32,2.85,829900,{"date":1119,"open":422,"high":839,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-31",11.135,11.24,-0.5,-4.26,298200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":397,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":397},"2026-03-30",13.35,13.44,11.675,-1.86,-13.68,466200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":190,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-27",13.8,14.291,13.43,13.6,-1.45,1148300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1135,"change":485,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1135},"2026-03-26",13.165,14.09,13.09,3.45,862600,{"date":1149,"open":1150,"high":1151,"low":1057,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-25",12.81,13.51,13.34,0.78,6.21,512000,{"date":1157,"open":1158,"high":533,"low":663,"close":1159,"change":705,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-24",12.04,12.56,3.89,899700,{"date":1163,"open":1164,"high":1044,"low":810,"close":437,"change":298,"percent_change":313,"volume":1165,"transactions":9,"vwap":437},"2026-03-23",12.4,636400,{"date":1167,"open":1168,"high":1169,"low":494,"close":398,"change":872,"percent_change":1170,"volume":1171,"transactions":9,"vwap":398},"2026-03-20",14,14.01,-11.66,1451600,{"date":1173,"open":584,"high":1174,"low":1175,"close":1176,"change":54,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-19",14.95,12.222,13.72,1.33,959800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":763,"percent_change":466,"volume":1185,"transactions":9,"vwap":1184},"2026-03-18",13.56,13.95,13.47,13.54,710300,{"date":1187,"open":1188,"high":1189,"low":1127,"close":1190,"change":401,"percent_change":967,"volume":1191,"transactions":9,"vwap":1190},"2026-03-17",13.83,14.04,13.52,362400,{"date":1193,"open":1194,"high":1195,"low":555,"close":1184,"change":617,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1184},"2026-03-16",14.18,14.405,-2.17,441300,{"date":1199,"open":1200,"high":1201,"low":1135,"close":1202,"change":1046,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-13",15.31,15.41,13.84,-8.53,991500,{"date":1206,"open":1200,"high":1207,"low":1208,"close":1209,"change":347,"percent_change":223,"volume":1210,"transactions":9,"vwap":1209},"2026-03-12",15.66,15.05,15.13,655600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1201,"change":774,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1201},"2026-03-11",15.9,15.95,15.3,-3.08,220100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1213,"change":495,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1213},"2026-03-10",16.67,16.72,15.88,-2.27,239300,{"date":1226,"open":1222,"high":1227,"low":1228,"close":1229,"change":369,"percent_change":751,"volume":1230,"transactions":9,"vwap":1229},"2026-03-09",16.385,15.5,16.27,357100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":359,"volume":1238,"transactions":9,"vwap":1236},"2026-03-06",16,16.4,15.8,16.15,-0.09,360100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":269,"percent_change":232,"volume":1245,"transactions":9,"vwap":1244},"2026-03-05",15.87,16.41,15.64,16.24,249800,{"date":1247,"open":1233,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-04",16.6,15.91,15.99,-0.12,-0.74,270000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":495,"percent_change":954,"volume":1260,"transactions":9,"vwap":1259},"2026-03-03",16.13,16.26,15.57,16.11,233500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":594,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-02",15.94,16.74,15.69,16.48,2.55,264900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-27",17.11,17.14,16.030001,16.07,-1.38,-7.91,247600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":423,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-26",16.87,17.75,16.75,17.45,8.39,233800,{"date":1287,"open":1288,"high":1289,"low":1213,"close":1290,"change":558,"percent_change":527,"volume":1291,"transactions":9,"vwap":1290},"2026-02-25",16.040001,16.56,16.1,183400,{"date":1293,"open":1294,"high":1295,"low":1259,"close":1236,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1236},"2026-02-24",16.78,16.81,-0.97,-5.67,184200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-23",18.77,19.1,16.71,17.12,-1.8,-9.51,324900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":132,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-20",18.65,19.68,18.57,18.92,0.48,212300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-19",18.19,18.935,17.85,18.83,0.3,1.62,137400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":269,"percent_change":74,"volume":1331,"transactions":9,"vwap":1330},"2026-02-18",18.34,18.96,18.040001,18.53,92900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":558,"volume":1339,"transactions":9,"vwap":1337},"2026-02-17",18.17,18.455,17.71,18.28,-0.01,107200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-13",17.59,18.62,17.49,18.29,0.71,4.04,138400,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1237,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-12",17.88,17.15,17.58,-0.51,177500,{"date":1357,"open":1330,"high":1330,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-11",17.543,17.67,-0.69,-3.76,134300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":89,"percent_change":1046,"volume":1369,"transactions":9,"vwap":1368},"2026-02-10",18.54,18.905,18.21,18.36,157500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":67,"change":1375,"percent_change":1376,"volume":1034,"transactions":9,"vwap":67},"2026-02-09",17.96,18.78,17.72,0.61,3.39,{"date":1378,"open":1379,"high":1380,"low":1220,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-06",17,18.12,17.99,1.16,6.89,310700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-05",17.46,17.66,16.61,16.83,-0.83,-4.7,404600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1388,"change":1014,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1388},"2026-02-04",17.92,18.2,17.34,-0.73,217000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":412,"percent_change":1407,"volume":950,"transactions":9,"vwap":1406},"2026-02-03",18.030001,18.295,17.38,17.79,-1.22,{"date":1409,"open":1410,"high":1345,"low":1411,"close":1412,"change":269,"percent_change":1413,"volume":1217,"transactions":9,"vwap":1412},"2026-02-02",17.63,17.53,18.01,1.41,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":313,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-30",17.69,18.25,17.36,17.76,-1.39,197800,{"date":1423,"open":1281,"high":1424,"low":1398,"close":1412,"change":631,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1412},"2026-01-29",18.305,2.56,297800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":786,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-28",19.35,19.537,17.29,17.56,-8.3,484500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":280,"percent_change":698,"volume":1441,"transactions":9,"vwap":1440},"2026-01-27",18.81,19.23,18.47,19.15,518800,{"date":1443,"open":1444,"high":26,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-26",16.835,16.64,18.76,4.71,33.52,2537900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1296,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-23",14.88,15.285,13.795,14.05,-6.46,183800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1014,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-22",15.33,15.79,14.98,15.02,-0.86,103600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1468,"change":948,"percent_change":107,"volume":1471,"transactions":9,"vwap":1468},"2026-01-21",15.15,15.35,14.798,88500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1252,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-20",15.48,15.61,14.87,15.04,-4.69,186000,{"date":1481,"open":1482,"high":1249,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-16",15.83,15.56,15.78,-0.1,-0.63,101600,{"date":1489,"open":1208,"high":1490,"low":1491,"close":1222,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1222},"2026-01-15",15.98,14.89,0.89,5.94,235400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-14",15.18,15.21,14.784,14.99,-0.14,-0.93,139600,{"date":1505,"open":1506,"high":1498,"low":1507,"close":1209,"change":369,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1209},"2026-01-13",15.11,14.85,0.8,101300,{"date":1511,"open":1512,"high":1477,"low":1513,"close":1514,"change":1058,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-12",14.56,14.35,15.01,1.76,153800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":347,"percent_change":1130,"volume":1523,"transactions":9,"vwap":1522},"2026-01-09",15.03,15.1,14.685,14.75,115700,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1519,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1519},"2026-01-08",14.7,15.17,0.29,1.97,138100,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":412,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-07",14.94,14.539,14.74,-1.47,128900,{"date":1539,"open":1540,"high":1520,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-06",14.6,14.53,14.96,0.27,1.84,122300,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":921,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-05",14.57,15.07,14.565,14.69,0.69,132500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1314,"volume":1561,"transactions":9,"vwap":1559},"2026-01-02",14.54,14.78,14.355,14.59,0.07,189800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":241,"percent_change":359,"volume":1568,"transactions":9,"vwap":1567},"2025-12-31",14.64,14.77,14.41,14.52,122800,{"date":1570,"open":1564,"high":1571,"low":1572,"close":1540,"change":967,"percent_change":1573,"volume":1503,"transactions":9,"vwap":1540},"2025-12-30",14.715,14.365,-1.02,{"date":1575,"open":1556,"high":1452,"low":1576,"close":1522,"change":369,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1522},"2025-12-29",14.295,0.82,174500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1582,"change":1314,"percent_change":1376,"volume":1584,"transactions":9,"vwap":1582},"2025-12-26",14.15,14.63,14.14,134700,{"date":1586,"open":1194,"high":1587,"low":1168,"close":1581,"change":1588,"percent_change":774,"volume":1589,"transactions":9,"vwap":1581},"2025-12-24",14.325,-0.07,132300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":871,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-23",14.36,14.48,14.19,14.22,-1.25,180700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":359,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-22",14.93,14.97,14.3,14.4,-3.68,226700,{"date":1607,"open":1209,"high":1608,"low":1609,"close":1174,"change":338,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1174},"2025-12-19",15.42,14.81,-1.77,519300,{"date":1613,"open":1614,"high":1483,"low":1549,"close":1615,"change":992,"percent_change":168,"volume":1616,"transactions":9,"vwap":1615},"2025-12-18",15.38,15.22,100300,{"date":1618,"open":1619,"high":1620,"low":1506,"close":1621,"change":1014,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-17",15.4,15.75,15.19,-0.85,88300,{"date":1625,"open":1626,"high":1627,"low":1512,"close":1626,"change":1251,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-16",15.32,15.39,-0.78,194800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1338,"percent_change":358,"volume":1636,"transactions":9,"vwap":1635},"2025-12-15",15.59,16.02,15.37,15.44,144100,{"date":1638,"open":1498,"high":1639,"low":1640,"close":1641,"change":1322,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-12",15.615,15.016,15.45,1.98,209500,{"date":1645,"open":1540,"high":1646,"low":1647,"close":1468,"change":485,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1468},"2025-12-11",15.225,14.44,3.13,207700,{"date":1651,"open":1593,"high":1652,"low":1653,"close":1551,"change":721,"percent_change":151,"volume":1654,"transactions":9,"vwap":1551},"2025-12-10",14.885,14.26,222300,{"date":1656,"open":1491,"high":1657,"low":555,"close":1567,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1567},"2025-12-09",15.63,-1.44,-9.02,534100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":359,"percent_change":657,"volume":1667,"transactions":9,"vwap":1666},"2025-12-08",16.59,16.677,15.23,15.96,464600,{"date":1669,"open":1221,"high":1304,"low":1670,"close":1671,"change":358,"percent_change":475,"volume":1672,"transactions":9,"vwap":1671},"2025-12-05",16.37,16.51,141000,{"date":1674,"open":1220,"high":1221,"low":1675,"close":1676,"change":1251,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-04",16.045,16.57,-0.72,154300,{"date":1680,"open":1235,"high":1681,"low":1469,"close":1682,"change":127,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-03",16.8,16.69,6.31,163200,{"date":1686,"open":1266,"high":1687,"low":1207,"close":1688,"change":1628,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-02",16.55,15.7,-4.73,215700,{"date":1692,"open":1693,"high":1694,"low":1621,"close":1266,"change":1552,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1266},"2025-12-01",15.46,16.675,4.37,169500,{"date":1698,"open":1214,"high":1214,"low":1632,"close":1461,"change":505,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1461},"2025-11-28",-1,56500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1214,"change":993,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1214},"2025-11-26",15.62,16.049999,15.555,1.79,152200,{"date":1709,"open":1710,"high":1263,"low":1711,"close":1712,"change":594,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-25",15.27,15.2,15.67,2.69,232200,{"date":1716,"open":1541,"high":1717,"low":1581,"close":1718,"change":811,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-24",15.535,15.26,4.66,160100,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-21",13.86,14.92,14.58,0.81,5.88,156700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":391,"volume":1736,"transactions":9,"vwap":1734},"2025-11-20",14.73,15.12,13.63,13.77,-0.66,220200,{"date":1738,"open":1626,"high":1483,"low":1739,"close":1740,"change":1101,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-19",14.327,14.43,-5.31,146400,{"date":1744,"open":1209,"high":1745,"low":1746,"close":1747,"change":401,"percent_change":1014,"volume":1748,"transactions":9,"vwap":1747},"2025-11-18",15.385,15.08,15.24,96400,{"date":1750,"open":1751,"high":1752,"low":1514,"close":1718,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1718},"2025-11-17",16.21,16.36,-1.16,-7.06,264100,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":73,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-14",15.76,16.46,16.42,1.3,127700,{"date":1764,"open":1752,"high":1289,"low":1765,"close":1751,"change":536,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1751},"2025-11-13",16.01,-2.11,208200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1289,"change":1237,"percent_change":390,"volume":1773,"transactions":9,"vwap":1289},"2025-11-12",16.68,16.86,16.49,141600,{"date":1775,"open":1266,"high":1264,"low":1776,"close":1777,"change":1058,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-11",16.22,16.65,1.59,126800,{"date":1781,"open":1782,"high":1676,"low":1783,"close":1784,"change":1058,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-10",16.33,16.17,16.39,1.61,134500,{"date":1788,"open":1789,"high":1790,"low":1627,"close":1256,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1256},"2025-11-07",15.81,16.455,0.23,1.45,123400,{"date":1795,"open":1765,"high":1796,"low":1475,"close":1213,"change":1251,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1213},"2025-11-06",16.18,-0.75,137200,{"date":1800,"open":1452,"high":1801,"low":1802,"close":1633,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1633},"2025-11-05",16.155,14.86,1.19,8.02,236200,{"date":1807,"open":1477,"high":1477,"low":1808,"close":1809,"change":774,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-04",14.55,14.83,-3.2,124800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1626,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1626},"2025-11-03",15.6,15.645,15.14,-0.42,-2.67,128600,{"date":1821,"open":1751,"high":1776,"low":1822,"close":1823,"change":390,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-31",15.71,15.74,-3.32,105600,{"date":1827,"open":1828,"high":1752,"low":1829,"close":1830,"change":1791,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-30",15.86,15.683,16.28,1.43,161500,{"date":1834,"open":1682,"high":1835,"low":1213,"close":1704,"change":898,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1704},"2025-10-29",16.866,-4.06,136800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-28",16.2,16.865,16.059999,16.73,0.51,3.14,131900,{"date":1848,"open":1776,"high":1849,"low":1236,"close":1776,"change":1543,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1776},"2025-10-27",16.76,1.69,214400,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1214,"change":1501,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1214},"2025-10-24",16.29,16.35,15.93,-0.87,105000,{"date":1860,"open":1861,"high":1840,"low":1483,"close":1862,"change":1863,"percent_change":987,"volume":1864,"transactions":9,"vwap":1862},"2025-10-23",15.68,16.09,0.53,185100,{"date":1866,"open":1867,"high":1241,"low":1868,"close":1483,"change":1485,"percent_change":829,"volume":1869,"transactions":9,"vwap":1483},"2025-10-22",15.65,15.405,133500,{"date":1871,"open":1228,"high":1872,"low":1873,"close":1207,"change":948,"percent_change":1346,"volume":1874,"transactions":9,"vwap":1207},"2025-10-21",15.815,15.445,78300,{"date":1876,"open":1641,"high":1867,"low":1615,"close":1877,"change":1322,"percent_change":1529,"volume":1874,"transactions":9,"vwap":1877},"2025-10-20",15.55,{"date":1879,"open":1460,"high":1483,"low":1498,"close":1880,"change":347,"percent_change":1305,"volume":1881,"transactions":9,"vwap":1880},"2025-10-17",15.25,135100,{"date":1883,"open":1861,"high":1884,"low":1200,"close":1885,"change":871,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-16",15.77,15.53,-1.15,125300,{"date":1889,"open":1475,"high":1828,"low":1693,"close":1822,"change":1058,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1822},"2025-10-15",1.68,91200,{"date":1893,"open":1522,"high":1894,"low":1647,"close":1641,"change":1895,"percent_change":915,"volume":1896,"transactions":9,"vwap":1641},"2025-10-14",15.49,0.5,143200,{"date":1898,"open":1899,"high":1477,"low":1900,"close":1174,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1174},"2025-10-13",14.24,14.21,0.92,6.56,182300,{"date":1905,"open":1724,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-10",15.06,13.938,14.03,-0.88,-5.9,181000,{"date":1913,"open":1710,"high":1710,"low":1914,"close":1915,"change":142,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-09",14.8,14.91,-2.23,162000,{"date":1919,"open":1920,"high":1920,"low":1559,"close":1880,"change":466,"percent_change":127,"volume":1921,"transactions":9,"vwap":1880},"2025-10-08",15.748,176000,{"date":1923,"open":1475,"high":1639,"low":1731,"close":1520,"change":835,"percent_change":1216,"volume":1924,"transactions":9,"vwap":1520},"2025-10-07",186800,{"date":1926,"open":1520,"high":1657,"low":1500,"close":1927,"change":758,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-10-06",15.58,2.5,171800,{"date":1931,"open":1626,"high":1932,"low":1933,"close":1711,"change":298,"percent_change":190,"volume":1934,"transactions":9,"vwap":1711},"2025-10-03",15.425,15.096,193800,{"date":1936,"open":1731,"high":1937,"low":1938,"close":1665,"change":1939,"percent_change":706,"volume":1940,"transactions":9,"vwap":1665},"2025-10-02",15.28,14.235,0.62,258300,{"date":1942,"open":1144,"high":1943,"low":1944,"close":1945,"change":1844,"percent_change":759,"volume":1946,"transactions":9,"vwap":1945},"2025-10-01",14.679,13.99,14.61,217200,{"date":1948,"open":1581,"high":1566,"low":1949,"close":1950,"change":313,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-09-30",13.78,14.1,-1.74,241300,{"date":1954,"open":1519,"high":1732,"low":1950,"close":1513,"change":877,"percent_change":259,"volume":1955,"transactions":9,"vwap":1513},"2025-09-29",295600,{"date":1957,"open":1958,"high":1906,"low":1959,"close":1174,"change":1560,"percent_change":705,"volume":1960,"transactions":9,"vwap":1174},"2025-09-26",14.84,14.748,151700,{"date":1962,"open":1600,"high":1209,"low":1945,"close":1452,"change":892,"percent_change":1963,"volume":1605,"transactions":9,"vwap":1452},"2025-09-25",-1.72,{"date":1965,"open":1693,"high":1861,"low":1519,"close":1816,"change":347,"percent_change":223,"volume":1966,"transactions":9,"vwap":1816},"2025-09-24",198100,{"date":1968,"open":1243,"high":1969,"low":1970,"close":1608,"change":1971,"percent_change":1972,"volume":950,"transactions":9,"vwap":1608},"2025-09-23",15.89,15.29,-0.11,-0.71,{"date":1974,"open":1201,"high":1867,"low":1477,"close":1885,"change":921,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1885},"2025-09-22",0.65,322500,{"date":1978,"open":1484,"high":1235,"low":1614,"close":1979,"change":142,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-19",15.43,-2.16,320800,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1884,"change":981,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1884},"2025-09-18",15.51,16.12,2.14,320200,{"date":1989,"open":1200,"high":1222,"low":1747,"close":1635,"change":1990,"percent_change":853,"volume":1991,"transactions":9,"vwap":1635},"2025-09-17",0.145,403300,{"date":1993,"open":1693,"high":1265,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-09-16",15.215,15.295,-0.175,-1.13,417100,{"date":2000,"open":1235,"high":2001,"low":1608,"close":2002,"change":1971,"percent_change":1972,"volume":2003,"transactions":9,"vwap":2002},"2025-09-15",15.987,15.47,466700,{"date":2005,"open":1506,"high":1814,"low":1809,"close":1927,"change":993,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1927},"2025-09-12",1.83,367900,{"date":2009,"open":1906,"high":1688,"low":1542,"close":1215,"change":601,"percent_change":1009,"volume":2010,"transactions":9,"vwap":1215},"2025-09-11",718400,{"date":2012,"open":2013,"high":1772,"low":2014,"close":1452,"change":1552,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1452},"2025-09-10",13.39,13.25,4.86,934000,{"date":2018,"open":2019,"high":2020,"low":1944,"close":1594,"change":347,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1594},"2025-09-09",14.28,14.415,-1.94,454800,{"date":2024,"open":1603,"high":1559,"low":1944,"close":2025,"change":1560,"percent_change":212,"volume":2026,"transactions":9,"vwap":2025},"2025-09-08",14.47,385100,{"date":2028,"open":2029,"high":1491,"low":1513,"close":1603,"change":1237,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1603},"2025-09-05",14.68,-0.62,207500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2035,"change":961,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-09-04",13.85,14.49,13.569,6.7,279400,{"date":2040,"open":1733,"high":2041,"low":1181,"close":2042,"change":967,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-03",13.91,13.58,-1.09,234300,{"date":2046,"open":2047,"high":2048,"low":1176,"close":2049,"change":1486,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-02",14.07,14.135,13.73,-4.39,276900,{"date":2053,"open":2054,"high":2055,"low":1908,"close":1592,"change":190,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1592},"2025-08-29",14.65,14.82,-1.37,293200,{"date":2059,"open":1476,"high":1476,"low":2060,"close":1512,"change":1501,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1512},"2025-08-28",14.34,-0.95,240200,{"date":2064,"open":2034,"high":2055,"low":2065,"close":1526,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1526},"2025-08-27",13.59,0.84,6.06,321200,{"date":2070,"open":1202,"high":1194,"low":2071,"close":1723,"change":1063,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1723},"2025-08-26",13.71,3.28,311000,{"date":2075,"open":1190,"high":1734,"low":2076,"close":2077,"change":338,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-25",13.32,13.42,-1.97,199100,{"date":2081,"open":2082,"high":2083,"low":546,"close":2084,"change":728,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-08-22",13.23,13.9,13.69,4.19,317700,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":117,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-08-21",12.59,13.15,13.14,2.74,223000,{"date":2095,"open":1057,"high":2096,"low":502,"close":586,"change":921,"percent_change":2097,"volume":2098,"transactions":9,"vwap":586},"2025-08-20",13.33,0.79,369900,{"date":2100,"open":1150,"high":2101,"low":2102,"close":525,"change":1971,"percent_change":1464,"volume":2103,"transactions":9,"vwap":525},"2025-08-19",13.141,12.675,278100,{"date":2105,"open":2106,"high":557,"low":840,"close":2107,"change":1501,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-08-18",12.89,12.8,-1.08,330100,{"date":2111,"open":2107,"high":2112,"low":2113,"close":834,"change":764,"percent_change":2114,"volume":2115,"transactions":9,"vwap":834},"2025-08-15",13.106,12.515,1.49,679400,{"date":2117,"open":533,"high":2118,"low":2119,"close":827,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":827},"2025-08-14",13.16,12.66,-0.44,-3.34,337400,{"date":2124,"open":1127,"high":2125,"low":2090,"close":544,"change":548,"percent_change":1375,"volume":2126,"transactions":9,"vwap":544},"2025-08-13",13.692,406200,{"date":2128,"open":556,"high":2071,"low":2129,"close":2130,"change":231,"percent_change":467,"volume":2131,"transactions":9,"vwap":2130},"2025-08-12",12.795,13.11,486300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1338,"percent_change":241,"volume":2138,"transactions":9,"vwap":2137},"2025-08-11",13.01,13.225,12.595,12.95,330600,{"date":2140,"open":2141,"high":1182,"low":809,"close":543,"change":1817,"percent_change":2142,"volume":2143,"transactions":9,"vwap":543},"2025-08-08",13.38,-3.14,459700,{"date":2145,"open":2082,"high":1181,"low":2146,"close":2141,"change":168,"percent_change":798,"volume":2147,"transactions":9,"vwap":2141},"2025-08-07",13,606800,{"date":2149,"open":2150,"high":1188,"low":2137,"close":2151,"change":211,"percent_change":758,"volume":2152,"transactions":9,"vwap":2151},"2025-08-06",13.24,13.18,642000,{"date":2154,"open":525,"high":2118,"low":2155,"close":2156,"change":485,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-08-05",12.29,13.13,3.63,458200,{"date":2160,"open":682,"high":1050,"low":704,"close":2161,"change":1072,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-04",12.67,9.89,538600,{"date":2165,"open":2166,"high":691,"low":973,"close":972,"change":190,"percent_change":2167,"volume":2168,"transactions":9,"vwap":972},"2025-08-01",11.5,-1.71,298500,{"date":2170,"open":785,"high":919,"low":704,"close":785,"change":1485,"percent_change":1622,"volume":2171,"transactions":9,"vwap":785},"2025-07-31",204300,{"date":2173,"open":464,"high":464,"low":784,"close":411,"change":1022,"percent_change":2174,"volume":2175,"transactions":9,"vwap":411},"2025-07-30",-2.63,187400,{"date":2177,"open":566,"high":577,"low":409,"close":609,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":609},"2025-07-29",-0.61,-4.78,167400,{"date":2182,"open":2183,"high":2146,"low":2119,"close":2184,"change":1014,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-07-28",12.88,12.76,-1.01,193700,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2106,"change":526,"percent_change":527,"volume":1649,"transactions":9,"vwap":2106},"2025-07-25",13.06,13.275,12.6,{"date":2193,"open":2118,"high":2194,"low":2161,"close":2195,"change":536,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-07-24",13.28,12.93,-2.64,287300,{"date":2199,"open":2130,"high":1138,"low":2200,"close":2194,"change":280,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2194},"2025-07-23",12.495,3.03,404100,{"date":2204,"open":2146,"high":1127,"low":525,"close":2106,"change":547,"percent_change":548,"volume":2205,"transactions":9,"vwap":2106},"2025-07-22",401100,{"date":2207,"open":2208,"high":1152,"low":454,"close":2183,"change":1844,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2183},"2025-07-21",12.36,4.12,502300,{"date":2212,"open":422,"high":902,"low":2213,"close":2214,"change":1063,"percent_change":632,"volume":2215,"transactions":9,"vwap":2214},"2025-07-18",11.858,12.37,391200,{"date":2217,"open":720,"high":609,"low":720,"close":639,"change":791,"percent_change":2218,"volume":2219,"transactions":9,"vwap":639},"2025-07-17",4.74,322100,{"date":2221,"open":2222,"high":2166,"low":2223,"close":710,"change":466,"percent_change":1177,"volume":2224,"transactions":9,"vwap":710},"2025-07-16",11.33,10.865,273000,{"date":2226,"open":1008,"high":696,"low":713,"close":1121,"change":967,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1121},"2025-07-15",-1.32,430700,{"date":2230,"open":1097,"high":2231,"low":2232,"close":710,"change":1346,"percent_change":2233,"volume":2234,"transactions":9,"vwap":710},"2025-07-14",11.449,10.38,6.65,654000,{"date":2236,"open":388,"high":2237,"low":2238,"close":2239,"change":2030,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-07-11",11.34,10.65,10.68,-5.49,247500,{"date":2243,"open":718,"high":2244,"low":2245,"close":2246,"change":992,"percent_change":1543,"volume":2247,"transactions":9,"vwap":2246},"2025-07-10",11.505,11.047,11.3,202800,{"date":2249,"open":646,"high":796,"low":2250,"close":389,"change":1237,"percent_change":2251,"volume":2252,"transactions":9,"vwap":389},"2025-07-09",11.15,-0.79,207800,{"date":2254,"open":796,"high":691,"low":1013,"close":646,"change":1485,"percent_change":1857,"volume":2255,"transactions":9,"vwap":646},"2025-07-08",219300,{"date":2257,"open":696,"high":654,"low":2258,"close":2259,"change":222,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-07-07",11.059,11.46,-1.63,670800,{"date":2263,"open":410,"high":891,"low":803,"close":779,"change":1560,"percent_change":2264,"volume":2265,"transactions":9,"vwap":779},"2025-07-03",0.6,344800,{"date":2267,"open":884,"high":555,"low":727,"close":1037,"change":358,"percent_change":1028,"volume":2268,"transactions":9,"vwap":1037},"2025-07-02",1799800,{"date":2270,"open":329,"high":2271,"low":210,"close":884,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":884},"2025-07-01",12.14,0.93,8.68,683400,{"date":2276,"open":864,"high":2277,"low":2278,"close":268,"change":321,"percent_change":2279,"volume":2280,"transactions":9,"vwap":268},"2025-06-30",10.95,10.059,1.23,541800,{"date":2282,"open":336,"high":797,"low":200,"close":2283,"change":250,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-06-27",10.58,0.57,449000,{"date":2287,"open":265,"high":943,"low":207,"close":198,"change":401,"percent_change":222,"volume":2288,"transactions":9,"vwap":198},"2025-06-26",423600,{"date":2290,"open":2291,"high":329,"low":2292,"close":1091,"change":280,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1091},"2025-06-25",10.18,9.95,3.84,489500,{"date":2296,"open":221,"high":200,"low":2297,"close":220,"change":1237,"percent_change":1909,"volume":2298,"transactions":9,"vwap":220},"2025-06-24",9.908,385000,{"date":2300,"open":2301,"high":210,"low":2302,"close":197,"change":1901,"percent_change":2303,"volume":2304,"transactions":9,"vwap":197},"2025-06-23",9.25,8.98,9.87,577100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":665,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-06-20",9.31,9.64,9.12,9.32,1.53,561400,{"date":2314,"open":2315,"high":2316,"low":2309,"close":2317,"change":505,"percent_change":2167,"volume":2318,"transactions":9,"vwap":2317},"2025-06-18",9.23,9.533,9.18,412600,{"date":2320,"open":2321,"high":2322,"low":2302,"close":2323,"change":921,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-06-17",9.08,9.76,9.34,1.08,401400,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":758,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-06-16",8.87,9.445,8.71,9.24,4.29,447900,{"date":2335,"open":2301,"high":2336,"low":2337,"close":2338,"change":877,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-06-13",9.44,8.5,8.86,-6.34,753000,{"date":2342,"open":2343,"high":2344,"low":2330,"close":2345,"change":743,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-06-12",8.89,9.605,9.46,4.76,493600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":401,"percent_change":412,"volume":2354,"transactions":9,"vwap":2353},"2025-06-11",9.13,9.55,8.9,9.03,478200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":547,"percent_change":948,"volume":2361,"transactions":9,"vwap":2360},"2025-06-10",9.1,9.11,8.64,9.05,565700,{"date":2363,"open":2364,"high":2365,"low":95,"close":2366,"change":61,"percent_change":2091,"volume":2367,"transactions":9,"vwap":2366},"2025-06-09",8.15,9.395,9.04,807800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2061,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-06-06",8.81,8.95,7.815,7.99,-10.63,540400,{"date":2377,"open":2364,"high":2378,"low":178,"close":2379,"change":648,"percent_change":533,"volume":2380,"transactions":9,"vwap":2379},"2025-06-05",9.435,8.94,1185500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2030,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-06-04",8.54,8.65,7.69,7.91,-7.27,1154000,{"date":2390,"open":2391,"high":2384,"low":2392,"close":2393,"change":981,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-03",8.28,8.2,8.53,4.02,1586000,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2392,"change":412,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2392},"2025-06-02",8.46,8.805,8.19,-2.61,792900,{"date":2404,"open":2384,"high":2405,"low":2406,"close":2407,"change":527,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-30",8.765,8.41,8.42,-3.55,2135800,{"date":2411,"open":2412,"high":2366,"low":2413,"close":2414,"change":505,"percent_change":1305,"volume":2415,"transactions":9,"vwap":2414},"2025-05-29",9.02,8.6,8.73,144000,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2343,"change":190,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2343},"2025-05-28",9.14,9.15,8.8,-2.2,154800,{"date":2424,"open":2379,"high":2358,"low":2273,"close":2425,"change":1791,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-05-27",9.09,2.6,97300,{"date":2429,"open":2430,"high":2352,"low":2431,"close":2338,"change":1237,"percent_change":2185,"volume":2432,"transactions":9,"vwap":2338},"2025-05-23",8.74,8.62,114900,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2371,"change":683,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2371},"2025-05-22",8.52,9.01,3.59,83100,{"date":2440,"open":2441,"high":2343,"low":2359,"close":2359,"change":617,"percent_change":2442,"volume":1623,"transactions":9,"vwap":2359},"2025-05-21",8.77,-3.36,{"date":2444,"open":2419,"high":2445,"low":2338,"close":2379,"change":1251,"percent_change":2227,"volume":2446,"transactions":9,"vwap":2379},"2025-05-20",9.29,106000,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":1040,"volume":2453,"transactions":9,"vwap":2451},"2025-05-19",9.33,9,9.06,-0.41,69000,{"date":2455,"open":2352,"high":2456,"low":2457,"close":2458,"change":2284,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-05-16",9.58,8.88,9.47,6.4,168000,{"date":2462,"open":2463,"high":2463,"low":2457,"close":2352,"change":379,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2352},"2025-05-15",9.36,-4.81,49000,{"date":2467,"open":2307,"high":2468,"low":2469,"close":2470,"change":298,"percent_change":1022,"volume":2471,"transactions":9,"vwap":2470},"2025-05-14",9.42,9.22,9.35,98900,{"date":2473,"open":2307,"high":2458,"low":2474,"close":2475,"change":54,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-13",9.16,9.38,1.96,108000,{"date":2479,"open":2321,"high":2480,"low":2352,"close":2481,"change":811,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-05-12",9.28,9.2,7.98,125000,{"date":2485,"open":2407,"high":2486,"low":2487,"close":2435,"change":665,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2435},"2025-05-09",8.55,8.215,1.67,125500,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":811,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-05-08",7.83,8.61,7.8,8.38,8.83,244800,{"date":2499,"open":2500,"high":2501,"low":178,"close":2502,"change":505,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-05-07",7.96,7.97,7.7,-2.04,120700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2509,"change":475,"percent_change":2510,"volume":1530,"transactions":9,"vwap":2509},"2025-05-06",8.14,8.285,7.86,-4.38,{"date":2512,"open":2337,"high":2486,"low":2513,"close":2514,"change":475,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-05-05",8.21,8.22,-4.2,65200,{"date":2518,"open":2393,"high":2519,"low":2393,"close":2520,"change":369,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-05-02",8.845,8.58,1.42,96700,{"date":2524,"open":2496,"high":2525,"low":2526,"close":2398,"change":1817,"percent_change":1689,"volume":2527,"transactions":9,"vwap":2398},"2025-05-01",9.159,8.45,101800,{"date":2529,"open":2530,"high":2419,"low":2531,"close":2457,"change":558,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2457},"2025-04-30",8.75,8.625,-0.56,142800,{"date":2535,"open":2536,"high":2450,"low":2359,"close":2537,"change":764,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-04-29",8.72,8.93,2.17,129200,{"date":2541,"open":2384,"high":2371,"low":2542,"close":2430,"change":1560,"percent_change":1726,"volume":2543,"transactions":9,"vwap":2430},"2025-04-28",8.565,158700,{"date":2545,"open":2493,"high":2546,"low":2547,"close":2548,"change":992,"percent_change":117,"volume":2549,"transactions":9,"vwap":2548},"2025-04-25",8.725,8.44,8.67,210800,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2359,"change":117,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2359},"2025-04-24",8.34,8.79,8.29,4.22,203100,{"date":182,"open":2558,"high":2559,"low":2560,"close":2554,"change":2532,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2554},8.85,9.235,8.26,-6.33,156200]