[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIND":3,"homepage-market-summary":30,"stock-historical-LIND":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LIND","2026-10-06",{"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},"Lindblad Expeditions Holdings Inc. Common Stock","Nasdaq",null,"TRANSPORTATION SERVICES","Lindblad Expeditions Holdings Inc provides expedition cruising and adventure travel services. The company operates in two segments: Lindblad and Land Experiences, of which Lindblad generates the vast majority of its revenue. It offers itineraries that feature up-close encounters with wildlife, nature, history, and culture, as well as promote guest empowerment and interactivity. It operates expeditions on intimately-scaled ships and interaction between guests, crew, and the teams of scientists, naturalists, researchers, and photographers that participate in the expeditions. Lindblad operates a fleet of twelve owned expedition ships and five seasonal charter vessels under the Lindblad brand.","1,550","New York, NY",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":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.08,35.94,36.36,35.51,35.6,0.48,1.35,1391727.681293,19305,36.0367,11.37,721646.729490127,98.9,3338,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,42,49,56,63,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":39,"sparkline":55,"date":41},"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":39,"sparkline":62,"date":41},"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":38,"is_up":39,"sparkline":68,"date":41},"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":39,"sparkline":75,"date":41},"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":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":47,"price":132,"is_up":39},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":21,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":18,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},8.59,608142,221971775.831512,306.31,"2025-04-24",[183,184,193,203,214,223,234,245,255,266,277,288,298,309,320,331,341,350,360,371,382,392,403,413,423,433,443,454,465,475,485,495,506,516,527,537,547,558,569,579,589,600,610,620,630,640,650,660,670,681,692,703,712,723,732,742,753,760,768,775,783,789,795,801,808,815,824,832,841,848,856,861,869,877,883,891,898,905,913,922,930,939,948,957,965,973,981,989,996,1002,1009,1018,1025,1034,1043,1051,1060,1068,1077,1084,1092,1100,1107,1116,1125,1131,1138,1144,1152,1159,1166,1174,1183,1191,1196,1200,1206,1215,1223,1232,1240,1247,1254,1259,1263,1268,1273,1281,1290,1298,1305,1313,1321,1330,1337,1344,1351,1358,1366,1373,1378,1384,1393,1401,1409,1416,1420,1426,1432,1438,1445,1451,1458,1465,1472,1479,1485,1492,1500,1506,1514,1520,1526,1532,1540,1547,1553,1558,1565,1571,1579,1587,1591,1598,1604,1611,1617,1623,1629,1637,1646,1652,1658,1662,1669,1677,1685,1693,1700,1708,1715,1721,1726,1732,1739,1745,1753,1761,1765,1772,1777,1781,1788,1794,1802,1809,1816,1823,1831,1838,1845,1852,1859,1866,1871,1877,1884,1892,1898,1905,1911,1918,1924,1927,1934,1939,1945,1949,1954,1960,1966,1974,1979,1986,1994,2000,2004,2009,2016,2023,2029,2034,2037,2041,2048,2053,2059,2063,2068,2071,2075,2079,2084,2088,2091,2096,2100,2107,2113,2120,2126,2131,2135,2140,2148,2152,2157,2164,2170,2178,2184,2189,2193,2196,2202,2207,2212,2216,2220,2226,2231,2236,2244,2249,2253,2260,2266,2271,2277,2284,2288,2293,2298,2304,2309,2315,2319,2323,2327,2329,2332,2336,2341,2346,2351,2355,2358,2363,2366,2371,2375,2378,2383,2389,2393,2399,2403,2407,2410,2414,2418,2425,2432,2438,2444,2452,2458,2464,2470,2478,2487,2493,2499,2505,2510,2515,2520,2528,2534,2540,2547,2552,2558,2562,2569,2575,2581,2588,2592,2598,2605,2610,2615,2620,2623,2628,2634,2640,2648,2656,2664,2670,2674,2680,2686],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},34.78,36.035,34.65,0.82,2.36,858666.664514,14623,35.5326,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",34.5,35.49,34.015,1.15,3.42,1003286.291368,16468,34.7459,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",31.35,33.89,31.095,33.63,2.2,7,1800716.183644,22088,33.0835,{"date":215,"open":205,"high":216,"low":217,"close":218,"change":219,"percent_change":96,"volume":220,"transactions":221,"vwap":222},"2026-09-30",31.74,31.01,31.43,0.16,1084221.814062,13860,31.4889,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",30.418,31.42,30.16,31.27,1.63,5.5,1089508.413533,16806,30.921,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",28.16,30.11,28.11,29.64,1.19,4.18,921254.217824,15002,29.5933,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":47,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",28,28.51,27.365,28.45,3.15,782316.837507,12689,28.2925,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",27.14,27.73,26.95,27.58,0.35,1.29,778595.241668,12984,27.461,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",26.91,27.26,26.3206,27.23,-0.09,-0.33,603611.206904,11572,26.9474,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",29.13,29.47,27.17,27.32,-0.97,-3.43,1257580.517955,20152,27.7361,{"date":289,"open":290,"high":250,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",27.95,27.71,28.29,0.75,2.72,642555.131937,12500,28.2084,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",27.43,27.64,26.36,27.54,-0.18,-0.65,1604585.603297,14547,27.3186,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",28.24,28.99,27.48,27.72,0.3,1.09,815245.618482,16301,27.8538,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",26.4,27.55,26.29,27.42,1.33,5.1,960921.822611,15949,27.1905,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":261,"volume":338,"transactions":339,"vwap":340},"2026-09-15",26.49,26.65,25.715,26.09,0.09,1508361.081378,18446,26.103,{"date":342,"open":343,"high":336,"low":344,"close":345,"change":346,"percent_change":262,"volume":347,"transactions":348,"vwap":349},"2026-09-14",25.26,24.9,26,0.33,487752.570445,11865,25.861,{"date":351,"open":352,"high":333,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",25.96,25.47,25.67,0.38,1.5,581774.352491,11098,25.8862,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",24.6,25.4,24.31,25.29,-0.065,-0.26,539100.00157,13181,25.078,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",25.95,26.19,25.09,25.355,-1.195,-4.5,824846.94626,15323,25.3656,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",25.44,26.61,26.55,0.68,2.63,544278.665964,11643,26.3067,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",26.07,26.5299,25.6,25.87,-0.15,-0.58,568877.035473,11563,25.9028,{"date":404,"open":405,"high":336,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",25.77,24.78,26.02,0.63,2.48,842426.796861,13671,25.7588,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",26.08,24.98,25.39,-0.21,-0.82,1232993.406751,18430,25.338,{"date":424,"open":425,"high":426,"low":427,"close":396,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",26.17,26.5,25.445,-0.96,-3.61,1986967.667194,21118,25.7674,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",29.69,26.2401,26.56,-3.03,-10.24,1258532.160865,18427,27.0475,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",30.27,30.65,29.54,29.59,-0.47,-1.56,986138.364898,16928,29.8547,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",30.96,31.475,30,30.06,-1.13,-3.62,550099.416354,12182,30.4736,{"date":466,"open":216,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",31.925,30.9,31.19,-0.55,-1.73,562960.474311,11790,31.2724,{"date":476,"open":477,"high":478,"low":479,"close":216,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",32.35,32.41,31.56,-0.16,-0.5,587563.541426,10321,31.8206,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",31.15,32.05,31.9,0.81,2.61,683921.755865,11641,31.7691,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",31.49,31.765,30.35,31.09,-0.23,-0.73,635099.82583,11202,30.9374,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":481,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",31.26,31.84,30.88,31.32,-1.57,644699.307861,12736,31.387,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",32.84,32.86,31.745,31.82,-0.53,-1.64,557559.026762,9703,32.093,{"date":528,"open":529,"high":530,"low":531,"close":477,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",32.37,32.77,32.015,-0.42,-1.28,612148.775181,10748,32.3374,{"date":538,"open":539,"high":540,"low":541,"close":530,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",33.39,33.55,32.275,-0.81,-2.41,744409.523634,12774,32.8986,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",34.4,35,33.08,33.58,-0.9,-2.61,964058.371911,14657,33.8974,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",34.79,34.93,33.925,34.48,0.26,0.76,937223.194835,14030,34.4597,{"date":570,"open":571,"high":572,"low":519,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",33.37,34.35,34.22,1.38,4.2,643316.766493,11337,33.9804,{"date":580,"open":581,"high":582,"low":583,"close":518,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",33.26,33.835,32.56,-0.2,-0.61,422312.255762,10138,32.9367,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",33.61,33.76,32.73,33.04,-0.91,-2.68,538884.616031,10130,33.1197,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",34.15,33.16,33.95,-0.12,-0.35,487701.673909,10755,33.7882,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":605,"volume":617,"transactions":618,"vwap":619},"2026-08-06",34.56,34.72,33.81,34.07,-0.04,531325.256117,12637,34.1107,{"date":621,"open":622,"high":623,"low":614,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",34.24,34.95,34.11,0.02,0.06,906933.871526,17267,34.1725,{"date":631,"open":208,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",34.73,32.78,34.09,0.97,2.93,1468040.95741,23505,33.7232,{"date":641,"open":642,"high":195,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",31,30.77,33.12,3.54,11.97,1978361.811746,27651,32.991,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":418,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",29.68,29.86,29.21,29.58,-0.7,597114.219319,12763,29.5547,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":151,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",29.66,30.03,29.28,29.79,0.13,796518.674028,11721,29.7429,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",29.29,30.435,29.19,29.75,0.01,0.03,1097844.289757,14976,29.7534,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",28.32,29.77,28.015,29.74,1.65,5.87,1006560.272326,14185,29.2973,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",27.33,28.13,27.095,28.09,1.24,4.62,509967.216577,12005,27.7224,{"date":704,"open":313,"high":705,"low":706,"close":707,"change":708,"percent_change":656,"volume":709,"transactions":710,"vwap":711},"2026-07-24",27.92,26.81,26.85,-0.19,545241.011779,10067,27.2213,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",26.7,27.375,26.33,27.04,-0.76,-2.73,803587.002133,14070,27.0732,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":305,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",28.2,27.25,27.8,-2.28,627170.223963,10923,27.7215,{"date":733,"open":734,"high":735,"low":736,"close":250,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",27.65,28.66,27.22,0.85,3.08,804250.695055,13458,28.2678,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",27.91,28.21,27.13,27.6,-0.07,-0.25,802059.506862,13134,27.5297,{"date":754,"open":755,"high":756,"low":415,"close":757,"change":219,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-17",27.11,27.97,27.67,0.58,1095900,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",25.94,27.53,27.51,1.31,5,844700,{"date":769,"open":770,"high":714,"low":771,"close":772,"change":625,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-15",26.26,25.84,26.2,0.08,812000,{"date":776,"open":777,"high":746,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",26.58,26.12,26.18,-0.31,-1.17,735300,{"date":784,"open":322,"high":386,"low":785,"close":333,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":333},"2026-07-13",26.030001,-0.03,-0.11,504200,{"date":790,"open":426,"high":791,"low":425,"close":792,"change":355,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-10",26.8,26.52,1.45,869300,{"date":796,"open":373,"high":791,"low":405,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",26.14,0.54,2.11,538900,{"date":802,"open":803,"high":804,"low":805,"close":396,"change":748,"percent_change":806,"volume":807,"transactions":9,"vwap":396},"2026-07-08",25.22,25.69,24.79,-0.27,660800,{"date":809,"open":810,"high":811,"low":812,"close":354,"change":813,"percent_change":293,"volume":814,"transactions":9,"vwap":354},"2026-07-07",25.5,25.78,25.030001,0.19,678800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",26.16,26.38,25.37,25.48,-0.74,-2.82,706500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":522,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-02",26.76,27,25.88,26.22,-1.98,765700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",28.27,28.35,26.73,26.75,-1.49,-5.28,1019900,{"date":842,"open":843,"high":844,"low":845,"close":311,"change":787,"percent_change":846,"volume":847,"transactions":9,"vwap":311},"2026-06-30",28.37,28.63,27.75,-0.39,993200,{"date":849,"open":850,"high":851,"low":852,"close":835,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":835},"2026-06-29",29.34,29.6,28.25,-1.22,-4.13,1332900,{"date":857,"open":852,"high":458,"low":852,"close":858,"change":635,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-26",29.57,3.39,4872900,{"date":862,"open":863,"high":864,"low":258,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",28.040001,28.92,28.6,1.62,6,1514900,{"date":870,"open":770,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",27.76,26.25,26.98,1.21,4.7,1582500,{"date":878,"open":879,"high":785,"low":880,"close":405,"change":89,"percent_change":881,"volume":882,"transactions":9,"vwap":405},"2026-06-23",24.8,24.54,0.86,1163700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":584,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-22",25.46,25.91,25.07,25.55,-0.78,647800,{"date":892,"open":893,"high":437,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",24.65,25.75,1.79,7.47,1410600,{"date":899,"open":900,"high":344,"low":901,"close":902,"change":626,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-17",24.040001,23.84,23.96,0.25,686900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":748,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-16",24.15,24.34,23.81,23.9,-0.29,523600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",24.21,24.82,23.64,23.97,0.52,2.22,570800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":574,"volume":929,"transactions":9,"vwap":927},"2026-06-12",23.28,23.66,23.1,23.45,0.32,408200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",22.12,23.14,21.89,23.13,1.23,5.62,489300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",22.19,22.99,21.79,21.9,-0.37,-1.66,504500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-09",21.72,23.18,21.55,22.27,0.88,4.11,550700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":806,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-08",21.91,22.11,21.38,21.39,-1.25,461400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":522,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-05",22.1,22.32,21.31,21.66,-2.39,428000,{"date":974,"open":975,"high":976,"low":977,"close":941,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":941},"2026-06-04",22.040001,22.6,21.93,0.45,2.07,1120200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":428,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-03",22.43,23,21.68,21.74,-4.23,723900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":367,"percent_change":460,"volume":995,"transactions":9,"vwap":994},"2026-06-02",22.73,22.79,21.81,22.7,1132300,{"date":997,"open":976,"high":998,"low":999,"close":1000,"change":676,"percent_change":151,"volume":1001,"transactions":9,"vwap":1000},"2026-06-01",23.73,22.44,22.96,1430400,{"date":1003,"open":1004,"high":1005,"low":976,"close":1006,"change":786,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-29",22.92,23.78,22.95,-0.13,1845300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-28",22.34,23.36,22.17,22.98,0.41,1.82,807800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":117,"percent_change":937,"volume":1024,"transactions":9,"vwap":1023},"2026-05-27",22.08,22.69,21.62,22.57,830600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-26",21.040001,21.65,20.87,21.37,0.8,3.89,631900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-22",20.09,20.6,19.85,20.57,0.69,3.47,488900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1040,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-21",18.87,20.1,18.56,19.88,3.6,568500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-20",18.59,19.27,18.1,19.19,0.73,3.95,679400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":656,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-19",18.9,19.030001,18.4,18.46,-3.65,418000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-18",18.86,19.51,18.81,19.16,0.49,2.62,510900,{"date":1078,"open":1079,"high":1054,"low":1047,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-15",19.02,18.67,-0.69,-3.56,551200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":21,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-14",19.2,19.82,19.14,19.36,2.54,691800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":821,"volume":1099,"transactions":9,"vwap":1097},"2026-05-13",18.91,19.28,18.55,18.88,-0.14,616300,{"date":1101,"open":1071,"high":1102,"low":1103,"close":1079,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1079},"2026-05-12",19.65,18.89,-0.46,-2.36,704400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-11",20.73,20.93,19.1,19.48,-1.62,-7.68,1416000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-08",21.15,21.35,20.64,21.1,-0.05,-0.24,773100,{"date":1126,"open":1127,"high":1011,"low":1128,"close":1118,"change":470,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1118},"2026-05-07",21.86,20.8,-2.53,1071000,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":936,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-06",20.75,22.07,21.7,6.01,1216400,{"date":1139,"open":1140,"high":1110,"low":1140,"close":1141,"change":388,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-05",16.62,20.47,14.74,1237900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":171,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-04",18.34,18.41,17.58,17.84,-3.83,792400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1096,"change":625,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1096},"2026-05-01",18.53,19.07,18.38,0.11,662600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1154,"change":881,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1154},"2026-04-30",17.96,18.66,17.95,4.87,483000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":708,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-29",17.65,17.79,17.43,17.67,-1.06,444900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-28",18.28,18.45,17.72,17.86,-0.45,-2.46,640000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":748,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-27",18.24,18.61,18.040001,18.31,-0.38,473900,{"date":1192,"open":1146,"high":1193,"low":1194,"close":1156,"change":786,"percent_change":480,"volume":1195,"transactions":9,"vwap":1156},"2026-04-24",18.69,18.15,478300,{"date":1197,"open":1198,"high":1103,"low":1194,"close":1147,"change":773,"percent_change":1199,"volume":1173,"transactions":9,"vwap":1147},"2026-04-23",18.29,0.44,{"date":1201,"open":1202,"high":1079,"low":1203,"close":1204,"change":780,"percent_change":946,"volume":1205,"transactions":9,"vwap":1204},"2026-04-22",18.7,18.19,18.33,700300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-21",20.2,20.32,18.58,18.64,-1.61,-7.95,593800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":171,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-20",20.79,21.01,20.15,20.25,-3.39,579200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-17",20.17,21.6,20.02,20.96,1.39,7.1,1185500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":971,"volume":1239,"transactions":9,"vwap":1237},"2026-04-16",19.99,20.22,19.32,19.57,-0.48,947600,{"date":1241,"open":1242,"high":1209,"low":1243,"close":1244,"change":1245,"percent_change":903,"volume":1246,"transactions":9,"vwap":1244},"2026-04-15",20,19.6,20.049999,0.05,559400,{"date":1248,"open":1249,"high":1250,"low":1063,"close":1242,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1242},"2026-04-14",19.34,20.07,0.78,4.06,511800,{"date":1255,"open":1256,"high":1249,"low":1256,"close":1257,"change":337,"percent_change":127,"volume":1258,"transactions":9,"vwap":1257},"2026-04-13",18.83,19.22,585700,{"date":1260,"open":1261,"high":1095,"low":1045,"close":1261,"change":1157,"percent_change":758,"volume":1262,"transactions":9,"vwap":1261},"2026-04-10",19.13,446500,{"date":1264,"open":1080,"high":1265,"low":1266,"close":1079,"change":666,"percent_change":1040,"volume":1267,"transactions":9,"vwap":1079},"2026-04-09",19.33,18.54,454800,{"date":1269,"open":1198,"high":1270,"low":1194,"close":1103,"change":895,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1103},"2026-04-08",19.01,10.47,843400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1189,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-07",17.38,17.54,16.78,17.1,-2.17,680100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-06",16.95,17.6,16.58,17.48,0.42,2.46,726400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":461,"volume":1297,"transactions":9,"vwap":1295},"2026-04-02",17.01,17.41,16.040001,17.059999,-0.64,708700,{"date":1299,"open":1276,"high":1161,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-01",17.37,17.7,0.4,2.31,456100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1040,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-31",16.92,17.59,16.67,17.3,4.15,625300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":367,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-30",17.030001,17.16,16.49,16.61,-1.54,688000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-27",17.92,18.27,16.72,16.87,-1.29,-7.1,742000,{"date":1331,"open":1332,"high":1162,"low":1333,"close":1334,"change":532,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-26",18.47,17.91,18.16,-2.26,495800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1210,"change":1015,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1210},"2026-03-25",18.36,18.93,17.87,2.26,609600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":773,"percent_change":1199,"volume":1350,"transactions":9,"vwap":1349},"2026-03-24",17.83,18.8,17.5,18.17,469900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1353,"change":122,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1353},"2026-03-23",18.09,18.49,17.88,5.24,760700,{"date":1359,"open":1360,"high":1346,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-20",17.64,17.11,17.19,-0.44,-2.5,1121100,{"date":1367,"open":1293,"high":1368,"low":1369,"close":1370,"change":151,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-19",17.85,17.23,17.63,0.23,713100,{"date":1374,"open":1375,"high":1334,"low":1148,"close":1308,"change":708,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1308},"2026-03-18",17.69,-1.07,655900,{"date":1379,"open":1380,"high":1169,"low":1380,"close":1381,"change":737,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-17",16.98,17.78,5.02,847700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-16",16.74,17.68,16.7,16.93,0.77,4.76,1172900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1296,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-13",17,17.34,16.13,16.16,-3.81,833100,{"date":1402,"open":1403,"high":1286,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-12",17.17,16.79,16.8,-0.85,-4.82,714400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1168,"change":1414,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1168},"2026-03-11",17.56,17.76,17.12,0,571000,{"date":1417,"open":1300,"high":1418,"low":1300,"close":1168,"change":480,"percent_change":553,"volume":1419,"transactions":9,"vwap":1168},"2026-03-10",18.02,662100,{"date":1421,"open":1422,"high":1179,"low":1423,"close":1424,"change":786,"percent_change":112,"volume":1425,"transactions":9,"vwap":1424},"2026-03-09",16.94,16.07,17.81,1382800,{"date":1427,"open":1424,"high":1428,"low":1429,"close":1149,"change":945,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1149},"2026-03-06",17.97,17.31,-2.03,782800,{"date":1433,"open":1324,"high":1211,"low":1434,"close":1435,"change":304,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-05",17.9,18.21,-0.98,691000,{"date":1439,"open":1440,"high":1441,"low":1188,"close":1442,"change":1296,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-04",19.17,19.35,18.39,-3.36,752700,{"date":1446,"open":1447,"high":1155,"low":1448,"close":1063,"change":945,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1063},"2026-03-03",18.78,18.22,-1.91,1044800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":780,"percent_change":512,"volume":1457,"transactions":9,"vwap":1456},"2026-03-02",19.08,19.8,18.57,19.4,1137800,{"date":1459,"open":1220,"high":1460,"low":1089,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-27",20.29,19.71,-0.52,-2.57,1373700,{"date":1466,"open":1467,"high":1468,"low":1456,"close":1469,"change":1462,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-26",20.16,20.98,20.23,-2.51,809000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1133,"change":1477,"percent_change":635,"volume":1478,"transactions":9,"vwap":1133},"2026-02-25",20.62,20.89,20.24,0.2,869900,{"date":1480,"open":1244,"high":1481,"low":1234,"close":1482,"change":102,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-24",20.66,20.55,2.65,719800,{"date":1486,"open":1487,"high":1488,"low":1243,"close":1227,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1227},"2026-02-23",20.84,20.97,-0.83,-3.98,646300,{"date":1493,"open":1039,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-20",21.23,20.28,20.85,0.36,1.76,1130200,{"date":1501,"open":1502,"high":1487,"low":1503,"close":1504,"change":584,"percent_change":283,"volume":1505,"transactions":9,"vwap":1504},"2026-02-19",20.61,20.46,20.49,716700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1057,"volume":1513,"transactions":9,"vwap":1511},"2026-02-18",20.51,20.95,20.45,20.69,0.15,758200,{"date":1515,"open":1516,"high":1496,"low":1242,"close":1517,"change":127,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-17",20.01,20.54,2.34,913600,{"date":1521,"open":1219,"high":1522,"low":1523,"close":1250,"change":304,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1250},"2026-02-13",20.42,19.86,-0.89,569400,{"date":1527,"open":1039,"high":1528,"low":1529,"close":1220,"change":1530,"percent_change":737,"volume":1531,"transactions":9,"vwap":1220},"2026-02-12",20.88,19.84,0.17,619300,{"date":1533,"open":1534,"high":1120,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-11",20.37,19.93,20.08,-0.28,-1.38,885000,{"date":1541,"open":1542,"high":1543,"low":1220,"close":1544,"change":813,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-10",20.27,20.9,20.36,0.94,726900,{"date":1548,"open":1242,"high":1460,"low":1549,"close":1225,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1225},"2026-02-09",19.77,0.1,0.5,794800,{"date":1554,"open":1064,"high":1555,"low":1339,"close":1250,"change":895,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1250},"2026-02-06",20.19,9.79,1687400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1176,"change":315,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1176},"2026-02-05",17.89,18.42,17.55,1.67,848900,{"date":1566,"open":1567,"high":1353,"low":1170,"close":1568,"change":102,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-04",17.73,17.98,3.04,1175800,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1530,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-03",17.2,17.74,17.14,17.45,0.98,986200,{"date":1580,"open":1581,"high":1348,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-02",16.54,16.17,17.28,0.61,3.66,987000,{"date":1588,"open":1386,"high":1326,"low":1589,"close":1309,"change":398,"percent_change":1524,"volume":1590,"transactions":9,"vwap":1309},"2026-01-30",16.42,643400,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":758,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-29",16.41,17.07,16.82,3.57,961000,{"date":1599,"open":1600,"high":1285,"low":1423,"close":1601,"change":1550,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-28",16.15,16.24,0.62,894900,{"date":1605,"open":1606,"high":1582,"low":1607,"close":1608,"change":626,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-27",16.02,15.75,16.14,0.37,731900,{"date":1612,"open":1613,"high":1600,"low":72,"close":1614,"change":1530,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-26",15.91,16.08,1.07,460100,{"date":1618,"open":1619,"high":1593,"low":1620,"close":1613,"change":481,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1613},"2026-01-23",16.3,15.87,-3.05,722100,{"date":1624,"open":1625,"high":1626,"low":1619,"close":1593,"change":1371,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1593},"2026-01-22",16.32,16.84,1.42,839800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":798,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-21",15.67,16.36,15.47,16.18,3.45,803700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-20",15.58,15.85,15.35,15.64,-0.59,-3.64,878200,{"date":1647,"open":1648,"high":1648,"low":1582,"close":1649,"change":1180,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-16",16.68,16.23,-2.7,538600,{"date":1653,"open":1654,"high":1315,"low":1655,"close":1648,"change":787,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1648},"2026-01-15",16.76,16.48,-0.66,518100,{"date":1659,"open":1395,"high":1362,"low":1285,"close":1404,"change":112,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1404},"2026-01-14",-1,782700,{"date":1663,"open":1664,"high":1665,"low":1606,"close":1666,"change":1667,"percent_change":1015,"volume":1668,"transactions":9,"vwap":1666},"2026-01-13",16.81,16.99,16.96,0.07,1107900,{"date":1670,"open":1671,"high":1665,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-12",15.41,15.27,16.89,1.85,12.3,2011800,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-09",14.67,15.07,15.04,0.31,2.1,844300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":749,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-08",14.89,14.97,14.64,14.73,-1.67,581100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":919,"percent_change":1049,"volume":1699,"transactions":9,"vwap":1698},"2026-01-07",14.56,15.12,14.36,14.98,1299700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":272,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-06",14.41,14.6,14.24,14.46,-0.62,338500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1157,"percent_change":565,"volume":1714,"transactions":9,"vwap":1713},"2026-01-05",14.38,14.72,13.98,14.55,347400,{"date":1716,"open":1705,"high":1717,"low":1718,"close":1719,"change":625,"percent_change":82,"volume":1720,"transactions":9,"vwap":1719},"2026-01-02",14.53,13.91,14.44,285900,{"date":1722,"open":1717,"high":1695,"low":1723,"close":1724,"change":1414,"percent_change":1414,"volume":1725,"transactions":9,"vwap":1724},"2025-12-31",14.33,14.42,247100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1724,"change":82,"percent_change":1577,"volume":1731,"transactions":9,"vwap":1724},"2025-12-30",14.39,14.65,14.22,221300,{"date":1733,"open":1719,"high":1734,"low":1735,"close":1736,"change":480,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-29",14.47,14.19,14.28,-1.11,185600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1719,"change":1098,"percent_change":428,"volume":1744,"transactions":9,"vwap":1719},"2025-12-26",14.49,14.54,14.35,177700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1007,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-24",14.68,14.76,14.52,14.58,-0.88,144300,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1098,"volume":1760,"transactions":9,"vwap":1758},"2025-12-23",14.66,14.78,14.5,14.71,-0.02,299200,{"date":1762,"open":1690,"high":1681,"low":1763,"close":1690,"change":676,"percent_change":1667,"volume":1764,"transactions":9,"vwap":1690},"2025-12-22",14.7,426200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1711,"change":758,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1711},"2025-12-19",14.07,14.83,14.03,4.1,565700,{"date":1773,"open":1723,"high":1723,"low":1774,"close":1775,"change":1122,"percent_change":606,"volume":1776,"transactions":9,"vwap":1775},"2025-12-18",14.09,14.14,317900,{"date":1778,"open":1775,"high":1742,"low":1779,"close":1735,"change":1245,"percent_change":261,"volume":1780,"transactions":9,"vwap":1735},"2025-12-17",14.05,462800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1775,"change":1786,"percent_change":656,"volume":1787,"transactions":9,"vwap":1775},"2025-12-16",14.27,14.45,14.06,-0.1,457900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1704,"change":1287,"percent_change":1569,"volume":1793,"transactions":9,"vwap":1704},"2025-12-15",14,14.43,13.9,543700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":564,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-12",13.69,13.94,13.53,13.82,1.92,733900,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":188,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-11",12.83,13.68,13.56,6.44,676800,{"date":1810,"open":1811,"high":1804,"low":1812,"close":1813,"change":1371,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-10",12.53,12.33,12.74,1.84,407900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":625,"percent_change":219,"volume":1822,"transactions":9,"vwap":1821},"2025-12-09",12.43,12.62,12.25,12.51,345600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":73,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-08",12.39,12.56,12.09,12.49,1.71,350300,{"date":1832,"open":1833,"high":1675,"low":1834,"close":1835,"change":1682,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-05",11.99,11.9,12.28,2.59,359400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":646,"change":1843,"percent_change":481,"volume":1844,"transactions":9,"vwap":646},"2025-12-04",12,12.13,11.79,-0.06,454600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1371,"percent_change":95,"volume":1851,"transactions":9,"vwap":1850},"2025-12-03",11.84,12.07,11.76,12.03,390100,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":480,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-02",12.02,11.73,11.8,-1.34,370900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":748,"percent_change":399,"volume":1865,"transactions":9,"vwap":1864},"2025-12-01",11.81,12.08,11.72,11.96,308200,{"date":1867,"open":1868,"high":1850,"low":1869,"close":1850,"change":219,"percent_change":22,"volume":1870,"transactions":9,"vwap":1850},"2025-11-28",11.86,11.75,282000,{"date":1872,"open":1862,"high":1873,"low":1874,"close":1875,"change":1123,"percent_change":830,"volume":1876,"transactions":9,"vwap":1875},"2025-11-26",12.19,11.77,11.87,330500,{"date":1878,"open":1879,"high":1880,"low":1869,"close":1881,"change":355,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-25",11.83,12.17,12.11,3.24,280900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1855,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1855},"2025-11-24",11.94,11.95,11.64,-0.22,-1.84,283600,{"date":1893,"open":1894,"high":1862,"low":1895,"close":1887,"change":1199,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1887},"2025-11-21",11.58,11.45,3.82,330300,{"date":1899,"open":1900,"high":1848,"low":1901,"close":1902,"change":112,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-20",11.88,11.5,11.51,-1.46,435900,{"date":1906,"open":1907,"high":1908,"low":1894,"close":1907,"change":1667,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-19",11.68,11.78,0.6,255600,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":219,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-18",11.4,11.66,11.61,1.4,250800,{"date":1919,"open":1875,"high":1920,"low":26,"close":1895,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1895},"2025-11-17",11.89,-0.49,-4.1,243100,{"date":1925,"open":1886,"high":646,"low":1869,"close":1886,"change":787,"percent_change":595,"volume":1926,"transactions":9,"vwap":1886},"2025-11-14",235100,{"date":1928,"open":1929,"high":1930,"low":1886,"close":1931,"change":501,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-13",12.2,12.38,12.05,-1.87,264900,{"date":1935,"open":1936,"high":1937,"low":1862,"close":1835,"change":1550,"percent_change":188,"volume":1938,"transactions":9,"vwap":1835},"2025-11-12",12.18,12.42,270600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1936,"change":786,"percent_change":749,"volume":1944,"transactions":9,"vwap":1936},"2025-11-11",12.21,12.26,12.01,232000,{"date":1946,"open":1947,"high":1819,"low":1848,"close":1941,"change":773,"percent_change":38,"volume":1948,"transactions":9,"vwap":1941},"2025-11-10",12.23,385800,{"date":1950,"open":1931,"high":1951,"low":1864,"close":1841,"change":1952,"percent_change":174,"volume":1953,"transactions":9,"vwap":1841},"2025-11-07",12.48,0.12,371100,{"date":1955,"open":1821,"high":1956,"low":1957,"close":1943,"change":1921,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1943},"2025-11-06",12.52,11.92,-3.92,479800,{"date":1961,"open":1813,"high":1962,"low":1963,"close":1964,"change":1245,"percent_change":1302,"volume":1965,"transactions":9,"vwap":1964},"2025-11-05",12.9,12.14,12.5,516000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":903,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-04",13.08,13.09,11.52,12.45,2.05,592700,{"date":1975,"open":1848,"high":1976,"low":1879,"close":1929,"change":82,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1929},"2025-11-03",12.44,1.16,486800,{"date":1980,"open":1981,"high":1841,"low":1982,"close":1983,"change":136,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-31",11.57,11.47,12.06,3.97,479200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":480,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-30",11.63,11.93,11.44,11.6,-1.36,492700,{"date":1995,"open":1983,"high":1996,"low":1914,"close":1849,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1849},"2025-10-29",12.12,-0.41,-3.37,673000,{"date":2001,"open":1951,"high":1821,"low":1840,"close":1880,"change":532,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1880},"2025-10-28",-3.34,315600,{"date":2005,"open":1828,"high":2006,"low":1675,"close":2007,"change":1550,"percent_change":1031,"volume":2008,"transactions":9,"vwap":2007},"2025-10-27",12.6,12.59,516800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1828,"change":616,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1828},"2025-10-24",12.69,12.72,12.41,-0.32,199500,{"date":2017,"open":2018,"high":2019,"low":1812,"close":1811,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1811},"2025-10-23",12.61,12.73,-0.08,-0.63,203700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2018,"change":418,"percent_change":523,"volume":2028,"transactions":9,"vwap":2018},"2025-10-22",12.85,12.99,12.58,259100,{"date":2030,"open":1943,"high":1804,"low":1840,"close":2031,"change":188,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-21",12.82,6.83,388500,{"date":2035,"open":1854,"high":1827,"low":1847,"close":1840,"change":337,"percent_change":565,"volume":2036,"transactions":9,"vwap":1840},"2025-10-20",290400,{"date":2038,"open":1856,"high":1864,"low":1863,"close":2039,"change":1245,"percent_change":1287,"volume":2040,"transactions":9,"vwap":2039},"2025-10-17",11.91,236700,{"date":2042,"open":2043,"high":2044,"low":1879,"close":1868,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1868},"2025-10-16",12.35,12.37,-0.51,-4.12,211900,{"date":2049,"open":2050,"high":2051,"low":1996,"close":2044,"change":1512,"percent_change":936,"volume":2052,"transactions":9,"vwap":2044},"2025-10-15",12.34,12.4,221900,{"date":2054,"open":1914,"high":2055,"low":2056,"close":2057,"change":1302,"percent_change":2058,"volume":1910,"transactions":9,"vwap":2057},"2025-10-14",12.32,11.65,12.22,3.38,{"date":2060,"open":1834,"high":646,"low":1988,"close":2061,"change":626,"percent_change":96,"volume":2062,"transactions":9,"vwap":2061},"2025-10-13",11.82,345800,{"date":2064,"open":1947,"high":1825,"low":2065,"close":1849,"change":1921,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1849},"2025-10-10",11.74,-4,293900,{"date":2069,"open":1873,"high":2013,"low":1850,"close":1820,"change":676,"percent_change":773,"volume":2070,"transactions":9,"vwap":1820},"2025-10-09",213600,{"date":2072,"open":2055,"high":2013,"low":1848,"close":2073,"change":1759,"percent_change":480,"volume":2074,"transactions":9,"vwap":2073},"2025-10-08",12.24,246300,{"date":2076,"open":1951,"high":1951,"low":1929,"close":1942,"change":418,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1942},"2025-10-07",-1.68,306800,{"date":2080,"open":1821,"high":1821,"low":1929,"close":2081,"change":2082,"percent_change":2020,"volume":2083,"transactions":9,"vwap":2081},"2025-10-06",12.47,-0.01,202500,{"date":2085,"open":2051,"high":1828,"low":1820,"close":1951,"change":1667,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1951},"2025-10-03",0.56,197800,{"date":2089,"open":2044,"high":2027,"low":1996,"close":2013,"change":2082,"percent_change":2020,"volume":2090,"transactions":9,"vwap":2013},"2025-10-02",252700,{"date":2092,"open":2093,"high":2093,"low":1929,"close":1937,"change":1189,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1937},"2025-10-01",12.68,-2.97,506800,{"date":2097,"open":2098,"high":2031,"low":2013,"close":2099,"change":1512,"percent_change":240,"volume":2095,"transactions":9,"vwap":2099},"2025-09-30",12.65,12.8,{"date":2101,"open":2102,"high":2103,"low":1947,"close":2098,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2098},"2025-09-29",13.02,13.17,-0.3,-2.32,506400,{"date":2108,"open":2109,"high":1968,"low":2110,"close":2111,"change":773,"percent_change":1602,"volume":2112,"transactions":9,"vwap":2111},"2025-09-26",12.91,12.81,12.95,272300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1007,"percent_change":1660,"volume":2119,"transactions":9,"vwap":2118},"2025-09-25",12.86,12.88,12.71,12.87,229500,{"date":2121,"open":2122,"high":1968,"low":2123,"close":2124,"change":151,"percent_change":1682,"volume":2125,"transactions":9,"vwap":2124},"2025-09-24",12.98,12.7,13,267400,{"date":2127,"open":1962,"high":2128,"low":2116,"close":2129,"change":786,"percent_change":501,"volume":2130,"transactions":9,"vwap":2129},"2025-09-23",13.31,12.96,319800,{"date":2132,"open":2129,"high":2133,"low":2099,"close":2026,"change":676,"percent_change":773,"volume":2134,"transactions":9,"vwap":2026},"2025-09-22",13.13,298500,{"date":2136,"open":2137,"high":2138,"low":2123,"close":2122,"change":480,"percent_change":853,"volume":2139,"transactions":9,"vwap":2122},"2025-09-19",13.22,13.34,748700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":813,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-18",13.05,13.48,12.93,13.14,1.47,1294300,{"date":2149,"open":2115,"high":1968,"low":2150,"close":2111,"change":676,"percent_change":773,"volume":2151,"transactions":9,"vwap":2111},"2025-09-17",12.78,831100,{"date":2153,"open":2124,"high":2124,"low":1811,"close":2154,"change":787,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-09-16",12.94,-0.84,489100,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2142,"change":945,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2142},"2025-09-15",13.47,13.54,13.03,-2.76,494400,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":780,"percent_change":1335,"volume":2169,"transactions":9,"vwap":2168},"2025-09-12",13.65,13.32,13.42,241900,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-11",13.07,13.93,13.73,0.65,4.97,359800,{"date":2179,"open":2159,"high":2180,"low":2181,"close":1968,"change":1180,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1968},"2025-09-10",13.5,13.01,-3.33,368600,{"date":2185,"open":2186,"high":2186,"low":2187,"close":1798,"change":449,"percent_change":1443,"volume":2188,"transactions":9,"vwap":1798},"2025-09-09",14.12,13.52,348900,{"date":2190,"open":2191,"high":1689,"low":2166,"close":1790,"change":1656,"percent_change":378,"volume":2192,"transactions":9,"vwap":1790},"2025-09-08",14.57,559300,{"date":2194,"open":2191,"high":1756,"low":1697,"close":1755,"change":54,"percent_change":698,"volume":2195,"transactions":9,"vwap":1755},"2025-09-05",392200,{"date":2197,"open":2198,"high":2199,"low":1730,"close":2200,"change":813,"percent_change":326,"volume":2201,"transactions":9,"vwap":2200},"2025-09-04",14.32,14.59,14.48,246500,{"date":2203,"open":2204,"high":1719,"low":1769,"close":2205,"change":616,"percent_change":1537,"volume":2206,"transactions":9,"vwap":2205},"2025-09-03",14.25,14.29,330600,{"date":2208,"open":1704,"high":1703,"low":2209,"close":1723,"change":749,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1723},"2025-09-02",13.95,-1.71,367600,{"date":2213,"open":1747,"high":1748,"low":1724,"close":1750,"change":749,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1750},"2025-08-29",-1.69,319200,{"date":2217,"open":2218,"high":1681,"low":1679,"close":1768,"change":112,"percent_change":460,"volume":2219,"transactions":9,"vwap":1768},"2025-08-28",15,302500,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2218,"change":928,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2218},"2025-08-27",14.61,15.03,2.18,517000,{"date":2227,"open":2228,"high":2228,"low":1749,"close":1747,"change":367,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1747},"2025-08-26",14.94,-1.74,383700,{"date":2232,"open":1679,"high":2233,"low":1784,"close":2228,"change":1550,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2228},"2025-08-25",15.06,0.67,509800,{"date":2237,"open":1790,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-08-22",14.91,13.86,14.84,1.01,7.3,757900,{"date":2245,"open":2246,"high":2247,"low":2180,"close":2247,"change":625,"percent_change":82,"volume":2248,"transactions":9,"vwap":2247},"2025-08-21",13.51,13.83,319700,{"date":2250,"open":1790,"high":1774,"low":2251,"close":2252,"change":304,"percent_change":1327,"volume":1948,"transactions":9,"vwap":2252},"2025-08-20",13.64,13.81,{"date":2254,"open":2255,"high":1790,"low":1798,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-08-19",13.63,13.99,0.29,2.12,350000,{"date":2261,"open":2251,"high":1797,"low":2262,"close":2263,"change":1477,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-18",13.38,13.7,1.48,387900,{"date":2267,"open":2268,"high":1806,"low":2102,"close":2180,"change":1371,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2180},"2025-08-15",13.33,1.73,465100,{"date":2272,"open":1806,"high":2273,"low":1968,"close":2274,"change":2104,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-08-14",13.62,13.27,-2.21,285300,{"date":2278,"open":2279,"high":2263,"low":2280,"close":2281,"change":903,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-08-13",13.39,13.25,13.57,1.88,373100,{"date":2285,"open":2124,"high":2187,"low":2286,"close":2167,"change":127,"percent_change":1585,"volume":2287,"transactions":9,"vwap":2167},"2025-08-12",12.97,289000,{"date":2289,"open":1971,"high":2290,"low":1675,"close":2025,"change":1074,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2025},"2025-08-11",12.92,3.96,416000,{"date":2294,"open":2051,"high":2018,"low":2295,"close":2296,"change":677,"percent_change":107,"volume":2297,"transactions":9,"vwap":2296},"2025-08-08",12.04,12.36,381700,{"date":2299,"open":2102,"high":2300,"low":1983,"close":1812,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1812},"2025-08-07",13.16,-0.72,-5.52,490500,{"date":2305,"open":2306,"high":2255,"low":2026,"close":2142,"change":399,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2142},"2025-08-06",13.61,-4.26,682200,{"date":2310,"open":1835,"high":2311,"low":1941,"close":2255,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2255},"2025-08-05",13.67,1.28,10.36,1127300,{"date":2316,"open":2150,"high":2317,"low":1970,"close":2043,"change":1602,"percent_change":2318,"volume":1844,"transactions":9,"vwap":2043},"2025-08-04",13.19,5.29,{"date":2320,"open":2321,"high":1886,"low":26,"close":1855,"change":1889,"percent_change":1890,"volume":2322,"transactions":9,"vwap":1855},"2025-08-01",11.67,293800,{"date":2324,"open":1943,"high":1848,"low":1914,"close":1887,"change":1667,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1887},"2025-07-31",0.59,288700,{"date":2328,"open":1943,"high":1963,"low":2065,"close":1900,"change":786,"percent_change":749,"volume":2326,"transactions":9,"vwap":1900},"2025-07-30",{"date":2330,"open":1957,"high":1943,"low":1894,"close":2039,"change":1759,"percent_change":112,"volume":2331,"transactions":9,"vwap":2039},"2025-07-29",249300,{"date":2333,"open":2073,"high":1825,"low":1863,"close":1989,"change":367,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1989},"2025-07-28",-2.13,247300,{"date":2337,"open":2338,"high":2339,"low":2039,"close":1873,"change":626,"percent_change":1074,"volume":2340,"transactions":9,"vwap":1873},"2025-07-25",12.15,12.31,491300,{"date":2342,"open":2343,"high":2343,"low":1881,"close":1841,"change":889,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1841},"2025-07-24",12.75,-6.04,269500,{"date":2347,"open":2343,"high":2348,"low":2027,"close":2109,"change":903,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2109},"2025-07-23",13.06,1.97,302700,{"date":2352,"open":2051,"high":2019,"low":1873,"close":2353,"change":928,"percent_change":1836,"volume":2354,"transactions":9,"vwap":2353},"2025-07-22",12.66,251200,{"date":2356,"open":1964,"high":2018,"low":2055,"close":2050,"change":787,"percent_change":1751,"volume":2357,"transactions":9,"vwap":2050},"2025-07-21",130200,{"date":2359,"open":2360,"high":2361,"low":1930,"close":1971,"change":1843,"percent_change":1238,"volume":2362,"transactions":9,"vwap":1971},"2025-07-18",12.64,12.67,123900,{"date":2364,"open":1821,"high":2360,"low":2043,"close":1821,"change":1245,"percent_change":1302,"volume":2365,"transactions":9,"vwap":1821},"2025-07-17",208000,{"date":2367,"open":2007,"high":2361,"low":2368,"close":2369,"change":625,"percent_change":219,"volume":2370,"transactions":9,"vwap":2369},"2025-07-16",12.29,12.46,219100,{"date":2372,"open":2115,"high":2122,"low":1937,"close":1976,"change":1363,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1976},"2025-07-15",-3.42,183400,{"date":2376,"open":2123,"high":2124,"low":1983,"close":2116,"change":625,"percent_change":219,"volume":2377,"transactions":9,"vwap":2116},"2025-07-14",194000,{"date":2379,"open":2380,"high":2274,"low":1804,"close":2115,"change":1921,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2115},"2025-07-11",13.18,-3.67,214100,{"date":2384,"open":2300,"high":2385,"low":2348,"close":2386,"change":813,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-10",13.66,13.35,1.44,451900,{"date":2390,"open":2133,"high":2391,"low":2129,"close":2300,"change":666,"percent_change":174,"volume":2392,"transactions":9,"vwap":2300},"2025-07-09",13.21,446300,{"date":2394,"open":2395,"high":2396,"low":1819,"close":2161,"change":1497,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2161},"2025-07-08",12.76,13.28,2.84,565100,{"date":2400,"open":2353,"high":2110,"low":1937,"close":2361,"change":605,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2361},"2025-07-07",-0.94,205000,{"date":2404,"open":2011,"high":2290,"low":2098,"close":2405,"change":1512,"percent_change":240,"volume":2406,"transactions":9,"vwap":2405},"2025-07-03",12.79,137400,{"date":2408,"open":1675,"high":2117,"low":2073,"close":2360,"change":1497,"percent_change":636,"volume":2409,"transactions":9,"vwap":2360},"2025-07-02",281100,{"date":2411,"open":1902,"high":2013,"low":1902,"close":1835,"change":1584,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1835},"2025-07-01",5.23,593300,{"date":2415,"open":2416,"high":2065,"low":1982,"close":2321,"change":773,"percent_change":1040,"volume":2417,"transactions":9,"vwap":2321},"2025-06-30",11.59,275400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2416,"change":2257,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2416},"2025-06-27",11.38,11.71,11.29,2.57,878400,{"date":2426,"open":2427,"high":1895,"low":2428,"close":2429,"change":89,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-06-26",11.17,10.94,11.3,1.99,242800,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":605,"percent_change":1376,"volume":2437,"transactions":9,"vwap":2436},"2025-06-25",11.23,10.98,11.08,304800,{"date":2439,"open":2422,"high":2440,"low":2441,"close":2442,"change":1550,"percent_change":122,"volume":2443,"transactions":9,"vwap":2442},"2025-06-24",11.42,10.55,11.2,344000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":616,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-06-23",11.03,11.14,10.56,11.1,-0.36,301100,{"date":2453,"open":2446,"high":2422,"low":2454,"close":2447,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2447},"2025-06-20",10.92,0.28,2.58,282100,{"date":2459,"open":2460,"high":2446,"low":2461,"close":2462,"change":1759,"percent_change":304,"volume":2463,"transactions":9,"vwap":2462},"2025-06-18",10.83,10.82,10.86,168400,{"date":2465,"open":2428,"high":2466,"low":2448,"close":2467,"change":708,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-17",11.22,10.88,-1.72,249500,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":127,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-06-16",10.78,11.09,10.74,11.07,4.43,202100,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-06-13",10.87,10.96,10.46,10.6,-0.56,-5.02,287500,{"date":2488,"open":2489,"high":2422,"low":2490,"close":2491,"change":2020,"percent_change":171,"volume":2492,"transactions":9,"vwap":2491},"2025-06-12",11.11,11.02,11.16,194200,{"date":2494,"open":2495,"high":1915,"low":2434,"close":2496,"change":1007,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-06-11",11.48,11.24,-1.14,353100,{"date":2500,"open":2501,"high":2502,"low":2503,"close":26,"change":1122,"percent_change":1363,"volume":2504,"transactions":9,"vwap":26},"2025-06-10",11.43,11.53,11.33,327000,{"date":2506,"open":2475,"high":2507,"low":2446,"close":2440,"change":1199,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2440},"2025-06-09",11.54,4.01,324300,{"date":2511,"open":2512,"high":2496,"low":2513,"close":2435,"change":626,"percent_change":158,"volume":2514,"transactions":9,"vwap":2435},"2025-06-06",11,10.89,162400,{"date":2516,"open":2517,"high":2475,"low":2517,"close":2454,"change":1157,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2454},"2025-06-05",10.79,1.02,196200,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":605,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-06-04",10.91,11.06,10.71,10.81,-1.1,296200,{"date":2529,"open":2441,"high":2530,"low":2441,"close":2531,"change":1302,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-06-03",10.97,10.93,3.8,199300,{"date":2535,"open":2536,"high":2441,"low":2537,"close":2538,"change":677,"percent_change":2257,"volume":2539,"transactions":9,"vwap":2538},"2025-06-02",10.49,10.28,10.53,246600,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":676,"percent_change":1550,"volume":2546,"transactions":9,"vwap":2545},"2025-05-30",10.48,10.7,10.38,10.5,276500,{"date":2548,"open":2483,"high":2549,"low":2550,"close":2536,"change":748,"percent_change":1656,"volume":2551,"transactions":9,"vwap":2536},"2025-05-29",10.67,10.44,207500,{"date":2553,"open":2554,"high":2555,"low":2482,"close":2448,"change":398,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2448},"2025-05-28",10.65,10.68,-1.4,265300,{"date":2559,"open":2560,"high":2481,"low":2560,"close":2524,"change":919,"percent_change":327,"volume":2561,"transactions":9,"vwap":2524},"2025-05-27",10.32,293100,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1952,"percent_change":240,"volume":2568,"transactions":9,"vwap":2567},"2025-05-23",10.25,10.35,9.85,10.19,246800,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":1952,"percent_change":874,"volume":2574,"transactions":9,"vwap":2573},"2025-05-22",9.86,10.18,10.07,207800,{"date":2576,"open":2567,"high":2565,"low":2577,"close":2578,"change":1997,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-05-21",9.92,9.95,-3.96,244600,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2313,"change":367,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2313},"2025-05-20",10.51,10.59,10.27,-2.45,210800,{"date":2589,"open":2524,"high":2460,"low":2545,"close":2590,"change":945,"percent_change":1998,"volume":2591,"transactions":9,"vwap":2590},"2025-05-19",10.62,156700,{"date":2593,"open":2594,"high":2595,"low":2584,"close":2596,"change":1497,"percent_change":859,"volume":2597,"transactions":9,"vwap":2596},"2025-05-16",10.63,11.12,10.99,454700,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2594,"change":2020,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2594},"2025-05-15",10.72,10.76,10.39,-0.75,366600,{"date":2606,"open":2607,"high":2454,"low":2607,"close":2524,"change":219,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2524},"2025-05-14",10.52,1.52,408800,{"date":2611,"open":2612,"high":2517,"low":2613,"close":2441,"change":616,"percent_change":1189,"volume":2614,"transactions":9,"vwap":2441},"2025-05-13",10.64,10.17,234300,{"date":2616,"open":2617,"high":2523,"low":2618,"close":2584,"change":1512,"percent_change":2387,"volume":2619,"transactions":9,"vwap":2584},"2025-05-12",10.85,10.42,386000,{"date":2621,"open":2585,"high":2545,"low":2613,"close":2550,"change":813,"percent_change":1674,"volume":2622,"transactions":9,"vwap":2550},"2025-05-09",294200,{"date":2624,"open":2625,"high":2555,"low":2626,"close":2564,"change":1602,"percent_change":1807,"volume":2627,"transactions":9,"vwap":2564},"2025-05-08",9.74,9.63,617100,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2626,"change":911,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2626},"2025-05-07",9.34,9.9,-2.92,421700,{"date":2635,"open":2636,"high":2531,"low":2637,"close":2577,"change":1031,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2577},"2025-05-06",10.24,9.56,8.77,846900,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2020,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-05-05",9.19,9.48,8.97,9.12,-0.87,297800,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":107,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-05-02",9.1,9.41,9.01,9.2,2.68,231200,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1952,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-05-01",8.94,9.08,8.9,8.96,1.36,181800,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":616,"percent_change":1180,"volume":2498,"transactions":9,"vwap":2669},"2025-04-30",8.75,9.05,8.61,8.84,{"date":2671,"open":2672,"high":2660,"low":2673,"close":2672,"change":677,"percent_change":81,"volume":2083,"transactions":9,"vwap":2672},"2025-04-29",8.88,8.69,{"date":2675,"open":2644,"high":2676,"low":2677,"close":2678,"change":616,"percent_change":1180,"volume":2679,"transactions":9,"vwap":2678},"2025-04-28",9.04,8.71,8.85,160400,{"date":2681,"open":2682,"high":2683,"low":177,"close":2684,"change":676,"percent_change":1157,"volume":2685,"transactions":9,"vwap":2684},"2025-04-25",8.81,8.91,8.89,170000,{"date":181,"open":2687,"high":2667,"low":2687,"close":2672,"change":1512,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2672},8.73,1.72,280600]