[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RFIL":3,"homepage-market-summary":31,"stock-historical-RFIL":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RFIL","2026-10-08",{"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},"RF Industries Ltd","Nasdaq",null,"ELECTRONIC CONNECTORS","RF Industries Ltd is engaged in the design, manufacture, and marketing of interconnect products and systems, including coaxial and specialty cables, fiber optic cables and connectors, and electrical and electronic specialty cables. The company has one operating segment. The company operates in Canada, Germany, China, the USA, and the United Kingdom, and Others.","289","San Diego, CA",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},8.38,8.41,8.59,8.23,8.585,-0.205,-2.39,169250.934641,3254,8.4237,22.3,5.54,226223.54808391666,16.9,8181,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":41},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":14,"sparkline":61,"date":41},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":75},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":75},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":75},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":75},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":133,"price":134,"is_up":75},"Industrials","XLI",0.33,168.4,{"name":136,"etf":137,"change":138,"price":139,"is_up":75},"Materials","XLB",0.59,49.27,{"name":141,"etf":142,"change":143,"price":144,"is_up":75},"Real Estate","XLRE",0.69,40.85,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":151,"etf":152,"change":153,"price":154,"is_up":75},"Comm Services","XLC",0.73,112.07,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":167,"name":168,"price":169,"change":170,"is_up":75},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":26,"period_low":89,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},200318,73115934.117147,112.69,"2025-04-28",[186,187,196,207,217,228,238,248,259,268,276,287,297,308,316,326,336,343,354,364,374,384,394,404,413,423,431,441,450,460,470,479,488,498,506,517,527,538,549,560,570,580,589,599,610,620,631,640,650,659,669,678,687,698,709,718,726,735,743,752,760,769,778,786,795,803,811,817,825,834,843,851,859,866,875,883,891,897,904,912,921,930,936,943,950,957,965,973,980,989,997,1004,1011,1019,1027,1036,1043,1052,1061,1069,1077,1082,1089,1097,1103,1110,1118,1125,1133,1140,1148,1157,1165,1172,1180,1187,1195,1202,1211,1220,1228,1233,1241,1248,1254,1261,1270,1276,1283,1292,1300,1306,1311,1316,1325,1333,1340,1347,1351,1359,1367,1373,1381,1386,1393,1399,1404,1411,1417,1422,1428,1434,1441,1448,1452,1458,1466,1472,1478,1484,1492,1498,1505,1510,1515,1520,1527,1533,1539,1545,1550,1556,1561,1568,1574,1580,1586,1591,1598,1603,1609,1615,1621,1628,1636,1645,1652,1660,1667,1674,1682,1688,1695,1700,1707,1713,1721,1727,1732,1736,1743,1749,1754,1760,1765,1772,1778,1784,1790,1795,1798,1804,1808,1813,1816,1821,1824,1828,1833,1838,1843,1851,1857,1863,1869,1876,1881,1889,1896,1902,1909,1915,1920,1925,1931,1937,1943,1947,1952,1956,1959,1966,1972,1976,1982,1986,1991,1997,2002,2007,2015,2019,2023,2029,2035,2039,2045,2049,2054,2060,2066,2070,2075,2078,2083,2089,2093,2100,2103,2110,2116,2122,2129,2135,2142,2147,2151,2157,2162,2166,2173,2178,2184,2189,2195,2199,2204,2209,2215,2220,2225,2229,2233,2238,2242,2246,2250,2253,2258,2262,2267,2271,2276,2280,2283,2289,2295,2298,2302,2306,2312,2316,2321,2325,2330,2334,2337,2341,2347,2351,2355,2359,2363,2367,2371,2377,2383,2388,2392,2400,2406,2412,2416,2422,2428,2433,2438,2443,2447,2452,2458,2463,2467,2472,2475,2479,2483,2488,2492,2497,2502,2507,2510,2515,2520,2524,2530,2534,2536,2539,2543,2548,2552,2558,2562],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},8.49,8.62,8.2231,-0.075,-0.87,185755.961824,2560,8.4432,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",8.52,8.76,8.445,8.66,0.24,2.85,153563.140448,2333,8.6388,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":202,"volume":214,"transactions":215,"vwap":216},"2026-10-05",8.36,8.47,8.2539,8.42,0.02,119437.392726,1940,8.3853,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",8.25,8.4399,8.1364,8.4,0.35,4.35,267985.436103,3793,8.3218,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":65,"vwap":237},"2026-10-01",7.99,8.0725,7.8,8.05,0.13,1.64,163331.669204,7.9839,{"date":239,"open":240,"high":241,"low":242,"close":240,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",7.92,7.98,7.72,0.11,1.41,585275.141353,5833,7.8301,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",8.04,8.12,7.75,7.81,-0.11,-1.39,643095.196377,4613,7.865,{"date":260,"open":261,"high":261,"low":262,"close":240,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",8.2,7.9,-0.36,-4.35,131803.75324,1942,8.0152,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":175,"percent_change":263,"volume":273,"transactions":274,"vwap":275},"2026-09-25",8.15,8.5,8.28,152507.816266,3049,8.2771,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",8.19,8.355,8.095,8.31,-0.06,-0.72,116342.321121,2221,8.2331,{"date":288,"open":222,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",8.46,8.17,8.37,-0.07,-0.83,174939.025944,2537,8.3462,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",8.16,8.45,8.09,8.44,0.3,3.69,228742.212647,3249,8.3212,{"date":309,"open":290,"high":310,"low":230,"close":311,"change":234,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",8.3,8.14,1.62,301996.584608,3967,8.184,{"date":317,"open":262,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",8.08,7.82,8.01,0.08,1.01,569723.020418,4553,7.9673,{"date":327,"open":16,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",8.48,7.87,7.93,-0.27,-3.29,283111.484437,4768,8.0832,{"date":337,"open":261,"high":209,"low":320,"close":261,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",-0.01,-0.12,323434.480738,4830,8.2032,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",8.69,9.175,8.02,8.21,-0.84,-9.28,587615.792766,7409,8.3714,{"date":355,"open":356,"high":357,"low":219,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",8.89,10.13,9.05,-1.27,-12.31,1308265.899077,13245,9.0029,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":234,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",10.4,10.49,10.03,10.32,1.28,315715.315722,3662,10.2751,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":338,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",10,10.31,9.8536,10.19,-0.1,129342.77609,2516,10.181,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":263,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",10.46,10.94,10.06,10.2,-3.41,193088.675975,4704,10.2706,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",10.27,10.92,10.56,0.05,0.48,245459.867573,4839,10.6822,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":133,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",10.23,10.61,10.51,3.24,86228.968423,2026,10.4258,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":170,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",10.08,10.29,9.76,10.18,1.19,72108.616748,2113,10.1452,{"date":424,"open":388,"high":425,"low":426,"close":388,"change":427,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",10.17,9.84,0,251329.844666,5149,10.0499,{"date":432,"open":433,"high":434,"low":435,"close":388,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",10.3,10.5027,10.01,-0.48,-4.55,149077.471655,3330,10.1176,{"date":442,"open":366,"high":443,"low":433,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",10.65,10.54,0.14,1.35,97664.859986,2210,10.4407,{"date":451,"open":452,"high":453,"low":454,"close":366,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",10.68,10.77,10.35,-0.45,-4.15,120354.10587,2607,10.5293,{"date":461,"open":407,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",11.04,10.57,10.85,0.26,2.46,120702.819239,2095,10.7588,{"date":471,"open":452,"high":472,"low":367,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",10.82,10.59,-0.14,-1.3,134051.589128,2879,10.6367,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":399,"percent_change":74,"volume":485,"transactions":486,"vwap":487},"2026-08-25",10.79,11.15,10.66,10.73,170387.926389,2801,10.7937,{"date":489,"open":490,"high":491,"low":492,"close":452,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",11.02,11.13,10.45,-0.5,-4.47,167560.08479,3594,10.7146,{"date":499,"open":500,"high":500,"low":462,"close":501,"change":292,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",11.93,11.18,-0.62,231499.272024,3332,11.3398,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",11.64,11.745,11.09,11.25,-0.46,-3.93,192407.190748,3087,11.2774,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",13.09,11.5463,11.71,-1.19,-9.22,208481.82425,3208,11.9468,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",13.1,13.335,12.6901,12.9,-0.55,-4.09,214197.764959,4266,12.8582,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",13.5,13.62,13.21,13.45,-0.16,-1.18,255087.452175,4826,13.4013,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",13.33,13.715,13.195,13.61,0.36,2.72,146179.084185,3400,13.5334,{"date":561,"open":562,"high":563,"low":529,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",13.58,13.85,13.25,0.1,0.76,333666.747877,4117,13.4697,{"date":571,"open":572,"high":573,"low":574,"close":572,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",13.15,13.32,12.87,0.38,2.98,137716.456149,3242,13.1109,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":223,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",12.3,13.03,12.77,2.82,171034.950329,3713,12.6921,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":113,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",12.72,13.05,12.342,12.42,-3.04,277540.15773,5224,12.6242,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",13.37,13.55,12.79,12.81,-0.26,-1.99,183021.19383,3282,12.9691,{"date":611,"open":529,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",13.72,12.8073,13.07,-0.29,-2.17,221458.94045,3232,13.2184,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",13.67,13.86,13.2,13.36,-0.34,-2.48,187581.758406,3352,13.5771,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":357,"volume":637,"transactions":638,"vwap":639},"2026-08-04",12.95,13.73,13.7,1.26,265341.165094,4058,13.378,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":170,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",12.07,12.875,11.5414,12.44,0.97,202385.712207,3130,12.5311,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":223,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",12.002,12.85,12.32,2.92,243398.317812,4064,12.4906,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",11.17,12.03,11.97,1.31,12.29,216640.213506,3118,11.7417,{"date":670,"open":671,"high":508,"low":672,"close":483,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",11.2,10.58,-0.61,-5.41,287740.860256,6014,10.816,{"date":679,"open":680,"high":680,"low":491,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",12,11.27,-0.89,-7.32,266795.459543,3824,11.3321,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",12.49,12.535,11.55,12.16,-0.3,-2.41,336361.518486,4605,12.0511,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",13.02,13.04,12.26,12.46,-0.56,-4.3,180689.957793,2552,12.5725,{"date":710,"open":711,"high":712,"low":713,"close":700,"change":714,"percent_change":673,"volume":715,"transactions":716,"vwap":717},"2026-07-23",12.98,13.29,12.605,-0.08,222959.880754,3926,12.9535,{"date":719,"open":720,"high":721,"low":519,"close":529,"change":502,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",13.3,13.7946,-4.52,268792.376003,3851,13.3379,{"date":727,"open":728,"high":729,"low":730,"close":612,"change":143,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",13.24,13.98,13.22,5.3,236379.053855,3680,13.7018,{"date":736,"open":737,"high":738,"low":739,"close":583,"change":254,"percent_change":349,"volume":740,"transactions":741,"vwap":742},"2026-07-20",13.27,13.51,12.84,209126.622534,4131,13.0554,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",12.75,13.92,12.5,13.14,-0.02,-0.15,335300,{"date":753,"open":754,"high":755,"low":633,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",14.15,14.43,13.16,-1.16,-8.1,316500,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",16.13,16.37,14.13,14.32,-1.62,-10.16,345700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-14",16.14,16.73,15.87,15.94,0.18,1.14,190300,{"date":779,"open":780,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-13",16.7,16.87,15.76,-1.67,-9.58,380500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",16.83,17.88,16.5,17.43,0.57,3.38,209800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":605,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-09",17.55,17.89,16.8,16.86,-1.52,280600,{"date":804,"open":805,"high":806,"low":790,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",16.98,17.4,17.12,0.25,1.48,262200,{"date":812,"open":813,"high":814,"low":762,"close":781,"change":801,"percent_change":815,"volume":816,"transactions":9,"vwap":781},"2026-07-07",17.56,17.61,-8.27,408600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":751,"transactions":9,"vwap":822},"2026-07-06",18.01,19.22,17.52,18.39,0.58,3.26,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",20.94,21,17.7,17.81,-2.04,-10.28,280500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-01",21.040001,21.3,19.58,19.85,-1.36,-6.41,267500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":254,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-30",21.29,21.92,20.5,21.21,-0.52,281300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":254,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-29",21.43,22.049999,20.42,21.32,-0.51,259400,{"date":860,"open":861,"high":862,"low":863,"close":853,"change":400,"percent_change":864,"volume":865,"transactions":9,"vwap":853},"2026-06-26",20.73,21.95,20.38,2.29,1302300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",20.030001,21.030001,19.24,20.95,1.61,8.32,236000,{"date":876,"open":877,"high":878,"low":820,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",21.5,21.51,19.34,-1.78,-8.43,312400,{"date":884,"open":885,"high":26,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-23",20.3,19.65,21.12,-0.38,-1.77,646500,{"date":892,"open":798,"high":893,"low":894,"close":877,"change":304,"percent_change":895,"volume":896,"transactions":9,"vwap":877},"2026-06-22",21.88,17.51,20.72,1007900,{"date":898,"open":899,"high":830,"low":900,"close":830,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":830},"2026-06-18",17.1,16.6,0.95,5.63,275600,{"date":905,"open":906,"high":907,"low":908,"close":800,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":800},"2026-06-17",16.45,17.76,16.07,0.42,2.55,348900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-16",17.75,17.77,14.22,16.44,-1.68,-9.27,1025700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",19.5,20,18.02,18.12,-0.63,-3.36,595100,{"date":931,"open":932,"high":933,"low":925,"close":934,"change":775,"percent_change":646,"volume":935,"transactions":9,"vwap":934},"2026-06-12",19.25,19.62,18.75,203900,{"date":937,"open":938,"high":939,"low":790,"close":940,"change":941,"percent_change":671,"volume":942,"transactions":9,"vwap":940},"2026-06-11",16.93,18.71,18.57,1.87,207300,{"date":944,"open":945,"high":946,"low":947,"close":780,"change":138,"percent_change":948,"volume":949,"transactions":9,"vwap":780},"2026-06-10",16.35,18.08,16.31,3.66,251900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":704,"percent_change":928,"volume":956,"transactions":9,"vwap":955},"2026-06-09",17.46,17.99,15.34,16.11,201500,{"date":958,"open":952,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-08",17.53,16.52,16.67,0.63,3.93,136100,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",17.95,15.85,16.040001,-2.36,-12.83,211800,{"date":974,"open":975,"high":934,"low":894,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",17.97,18.4,0.15,0.82,181500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-03",18.53,19.02,17.79,18.25,-0.53,-2.82,204100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":419,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-02",17.74,18.8,17.2,18.78,6.77,225600,{"date":998,"open":999,"high":915,"low":1000,"close":1001,"change":380,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-06-01",17.18,16.26,17.59,-0.57,333600,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":293,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-29",18.66,17.29,17.69,-4.48,166200,{"date":1012,"open":1013,"high":923,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-28",19.26,18.36,18.52,-0.86,-4.44,198900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":303,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-27",19.28,19.73,18.68,19.38,1.57,203800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-26",18.97,19.77,18.81,19.08,0.56,3.02,338500,{"date":1037,"open":1038,"high":1039,"low":819,"close":1015,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1015},"2026-05-22",18.24,18.56,0.66,3.7,189000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-21",17.26,17.93,16.85,17.86,0.29,1.65,156300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-20",16.81,17.92,16.55,17.57,1.21,7.4,225700,{"date":1062,"open":900,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",16.78,15.32,16.36,-0.65,-3.82,264200,{"date":1070,"open":819,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-18",18.3,16.65,17.01,-0.8,-4.49,287100,{"date":1078,"open":993,"high":1079,"low":799,"close":830,"change":113,"percent_change":1080,"volume":1081,"transactions":9,"vwap":830},"2026-05-15",18.28,-2.14,213100,{"date":1083,"open":1084,"high":1085,"low":993,"close":1086,"change":234,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-14",18.99,19,18.2,0.72,400800,{"date":1090,"open":1065,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-13",18.55,16.01,18.07,1.47,8.86,480900,{"date":1098,"open":806,"high":806,"low":1099,"close":900,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":900},"2026-05-12",15.7,-0.35,-2.06,332600,{"date":1104,"open":968,"high":999,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-11",15.58,16.95,1.67,10.93,526600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1112,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1112},"2026-05-08",15.28,15.8,15.01,0.37,2.48,183500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":714,"percent_change":986,"volume":1124,"transactions":9,"vwap":1123},"2026-05-07",15.11,15.45,14.57,14.91,97900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":823,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-06",14.53,15.23,14.41,14.99,4.02,108900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1129,"change":74,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1129},"2026-05-05",14.28,14.83,13.97,3.37,100600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1074,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-04",14.64,14.81,13.93,13.94,-5.43,166800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-01",14.72,15.25,14.11,14.74,0.21,1.45,199200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1127,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1127},"2026-04-30",14,14.59,13.42,1.3,9.83,128000,{"date":1166,"open":1167,"high":916,"low":529,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-29",13.66,13.23,-0.78,-5.57,137100,{"date":1173,"open":1144,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-28",14.37,13.38,14.01,-0.17,-1.2,121800,{"date":1181,"open":1182,"high":1182,"low":754,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-27",15.21,14.18,-0.59,-3.99,129200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1115,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-24",14.65,15.33,14.35,14.77,2.57,110500,{"date":1196,"open":1197,"high":1198,"low":1135,"close":1199,"change":54,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-23",14.92,15.27,14.4,-4.38,160100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-22",14.47,15.42,14.36,15.06,0.81,5.68,314600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-21",14.14,14.34,13.4,14.25,0.27,1.93,295900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":729,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":729},"2026-04-20",13.76,14.1,13.54,0.06,0.43,144600,{"date":1229,"open":1129,"high":1230,"low":1231,"close":746,"change":427,"percent_change":427,"volume":1232,"transactions":9,"vwap":746},"2026-04-17",14.84,13.8,344000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":746,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":746},"2026-04-16",12.96,14.38,12.68,0.92,7.08,816600,{"date":1242,"open":1243,"high":614,"low":680,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-15",12.25,13,0.7,5.69,194700,{"date":1249,"open":747,"high":1250,"low":1251,"close":582,"change":399,"percent_change":1252,"volume":1253,"transactions":9,"vwap":582},"2026-04-14",12.74,12.11,0.41,100700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1243,"change":909,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1243},"2026-04-13",11.67,12.35,11.51,3.55,88300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-10",11.77,11.98,11.56,11.83,0.22,1.89,112100,{"date":1271,"open":1272,"high":1251,"low":1272,"close":1273,"change":73,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-09",11.5,11.61,0.61,138700,{"date":1277,"open":1278,"high":1257,"low":1279,"close":1280,"change":565,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-08",11.96,11.16,11.54,0.87,320600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-07",10.89,11.75,10.7,11.44,0.39,3.53,188800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1094,"volume":1299,"transactions":9,"vwap":1297},"2026-04-06",11.03,11.4,10.72,11.05,0.16,106400,{"date":1301,"open":1302,"high":1303,"low":376,"close":1285,"change":243,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1285},"2026-04-02",10.36,11.21,1.02,169100,{"date":1307,"open":398,"high":510,"low":492,"close":1308,"change":74,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-01",10.78,4.56,189900,{"date":1312,"open":1313,"high":408,"low":417,"close":377,"change":1033,"percent_change":1314,"volume":1315,"transactions":9,"vwap":377},"2026-03-31",9.96,5.74,150400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-30",11.31,11.32,9.62,9.75,-1.47,-13.1,243900,{"date":1326,"open":1327,"high":1328,"low":369,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-27",10.48,11.46,11.22,0.65,6.15,349400,{"date":1334,"open":1335,"high":1336,"low":367,"close":463,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":463},"2026-03-26",11.08,11.39,-0.92,-8.01,150300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1343,"change":1238,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-25",10.8,11.49,10.75,8.7,245900,{"date":1348,"open":1349,"high":1285,"low":377,"close":463,"change":399,"percent_change":400,"volume":1350,"transactions":9,"vwap":463},"2026-03-24",10.42,180700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":566,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-23",9.9,10.74,9.63,10.52,7.79,293200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":417,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":417},"2026-03-20",11.36,11.92,9.47,-1.45,-12.93,322000,{"date":1368,"open":1303,"high":1369,"low":1370,"close":1303,"change":436,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1303},"2026-03-19",11.72,10.5,-4.11,311700,{"date":1374,"open":572,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-18",13.48,11.62,11.69,-1.44,-10.97,426900,{"date":1382,"open":671,"high":1224,"low":1370,"close":1383,"change":1384,"percent_change":654,"volume":1385,"transactions":9,"vwap":1383},"2026-03-17",13.13,1.44,1378600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1377,"change":809,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1377},"2026-03-16",10.41,12.18,10.26,14.5,906200,{"date":1394,"open":463,"high":1395,"low":368,"close":1396,"change":148,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-13",11.07,10.21,-1.83,101600,{"date":1400,"open":464,"high":510,"low":433,"close":366,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":366},"2026-03-12",-0.6,-5.45,127100,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":626,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-11",11.45,10.63,11,-3,126600,{"date":1412,"open":672,"high":1413,"low":672,"close":1414,"change":1415,"percent_change":348,"volume":1416,"transactions":9,"vwap":1414},"2026-03-10",11.91,11.34,0.86,142300,{"date":1418,"open":1419,"high":672,"low":1321,"close":1327,"change":1420,"percent_change":575,"volume":1421,"transactions":9,"vwap":1327},"2026-03-09",10.11,0.04,172600,{"date":1423,"open":1272,"high":500,"low":454,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-06",10.44,-1.49,-12.49,242900,{"date":1429,"open":1430,"high":1431,"low":1406,"close":500,"change":283,"percent_change":1432,"volume":1433,"transactions":9,"vwap":500},"2026-03-05",12.36,12.62,-5.69,161900,{"date":1435,"open":1436,"high":519,"low":1437,"close":1438,"change":1033,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-04",12.23,12.01,12.65,4.63,237800,{"date":1442,"open":1431,"high":1443,"low":1444,"close":1445,"change":1016,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-03",12.92,11.87,12.09,-6.64,232000,{"date":1449,"open":1318,"high":592,"low":1294,"close":633,"change":1450,"percent_change":1223,"volume":1451,"transactions":9,"vwap":633},"2026-03-02",1.6,669600,{"date":1453,"open":1454,"high":1455,"low":407,"close":1455,"change":170,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-27",11.3,11.35,1.07,159200,{"date":1459,"open":1460,"high":1272,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-26",10.55,10.1,11.23,1.13,11.19,331500,{"date":1467,"open":1468,"high":1396,"low":1469,"close":1461,"change":321,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1461},"2026-02-25",10.15,9.35,0.8,165000,{"date":1473,"open":1474,"high":357,"low":1474,"close":1475,"change":1330,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-24",9.28,10.02,6.94,84500,{"date":1479,"open":1474,"high":1480,"low":1481,"close":1482,"change":321,"percent_change":1415,"volume":1483,"transactions":9,"vwap":1482},"2026-02-23",9.56,8.8,9.37,152800,{"date":1485,"open":1486,"high":417,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-20",9.68,8.77,9.29,-0.54,-5.49,159400,{"date":1493,"open":1356,"high":463,"low":1494,"close":1163,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1163},"2026-02-19",9.32,-1.21,-10.96,237600,{"date":1499,"open":1500,"high":691,"low":1501,"close":462,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":462},"2026-02-18",11.1,10.76,-0.09,-0.81,130000,{"date":1506,"open":1507,"high":1295,"low":1344,"close":491,"change":202,"percent_change":1508,"volume":1509,"transactions":9,"vwap":491},"2026-02-17",10.95,2.2,89500,{"date":1511,"open":482,"high":1272,"low":1512,"close":1285,"change":1513,"percent_change":545,"volume":1514,"transactions":9,"vwap":1285},"2026-02-13",10.84,-0.13,70500,{"date":1516,"open":1295,"high":521,"low":1517,"close":490,"change":493,"percent_change":1518,"volume":1519,"transactions":9,"vwap":490},"2026-02-12",11.01,-4.34,92000,{"date":1521,"open":1522,"high":1523,"low":1108,"close":1524,"change":339,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-11",11.66,11.74,11.52,-1.03,104200,{"date":1528,"open":1529,"high":1530,"low":681,"close":508,"change":1049,"percent_change":1531,"volume":1532,"transactions":9,"vwap":508},"2026-02-10",11.33,11.79,2.56,106900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1455,"change":282,"percent_change":986,"volume":1538,"transactions":9,"vwap":1455},"2026-02-09",11.28,11.9,10.69,222100,{"date":1540,"open":368,"high":1328,"low":1541,"close":1542,"change":1543,"percent_change":926,"volume":1544,"transactions":9,"vwap":1542},"2026-02-06",9.95,11.41,1.75,249700,{"date":1546,"open":1475,"high":379,"low":1547,"close":1548,"change":1184,"percent_change":1549,"volume":1260,"transactions":9,"vwap":1548},"2026-02-05",9.38,9.66,-5.76,{"date":1551,"open":672,"high":672,"low":1552,"close":1553,"change":254,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-04",9.85,10.25,-1.06,132900,{"date":1557,"open":1294,"high":1294,"low":1558,"close":1302,"change":927,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1302},"2026-02-03",9.97,-5.73,144900,{"date":1562,"open":417,"high":661,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-02",9.74,10.99,1.23,12.6,268700,{"date":1569,"open":1570,"high":473,"low":1571,"close":417,"change":1503,"percent_change":1572,"volume":1573,"transactions":9,"vwap":417},"2026-01-30",10.38,9.7,-7.66,104500,{"date":1575,"open":379,"high":1576,"low":1461,"close":463,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":463},"2026-01-29",10.67,0.44,4.34,117400,{"date":1581,"open":1342,"high":1582,"low":1461,"close":357,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":357},"2026-01-28",10.86,-0.73,-6.72,112200,{"date":1587,"open":1588,"high":1507,"low":1589,"close":1582,"change":170,"percent_change":90,"volume":1590,"transactions":9,"vwap":1582},"2026-01-27",10.71,9.86,279400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1354,"change":148,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1354},"2026-01-26",10.98,11.24,10.64,-1.74,163300,{"date":1599,"open":501,"high":1329,"low":407,"close":1108,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1108},"2026-01-23",-0.31,-2.76,172700,{"date":1604,"open":1605,"high":1605,"low":492,"close":1594,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1594},"2026-01-22",12.24,-0.75,-6.26,498800,{"date":1610,"open":1408,"high":1611,"low":1576,"close":1612,"change":1613,"percent_change":376,"volume":1614,"transactions":9,"vwap":1612},"2026-01-21",12.12,11.99,1.09,501600,{"date":1616,"open":1617,"high":671,"low":1494,"close":1618,"change":1619,"percent_change":906,"volume":1620,"transactions":9,"vwap":1618},"2026-01-20",9.34,10.9,1.54,691500,{"date":1622,"open":1623,"high":1571,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-16",8.68,9.36,0.52,5.88,617800,{"date":1629,"open":1630,"high":1488,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-15",9.07,8.54,8.84,1.63,22.61,1401100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-14",6.59,7.57,6.45,7.21,0.55,8.26,1592800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":749,"percent_change":693,"volume":1651,"transactions":9,"vwap":1650},"2026-01-13",6.78,6.86,6.3,6.66,116300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1087,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-12",5.96,6.7,5.95,6.68,12.08,158900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1654,"change":170,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1654},"2026-01-09",5.82,6.02,5.81,2.05,58000,{"date":1668,"open":1669,"high":1670,"low":1209,"close":1671,"change":1177,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-08",6.04,6.22,5.84,-2.83,57200,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-07",5.76,6.33,6.01,0.23,3.98,134400,{"date":1683,"open":1684,"high":1626,"low":1685,"close":1686,"change":73,"percent_change":1565,"volume":1687,"transactions":9,"vwap":1686},"2026-01-06",5.64,5.61,5.78,41900,{"date":1689,"open":1209,"high":1690,"low":1685,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-05",5.86,5.71,0.03,0.53,63600,{"date":1696,"open":1686,"high":1697,"low":27,"close":1209,"change":380,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1209},"2026-01-02",5.99,-1.73,67500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1686,"change":1502,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1686},"2025-12-31",5.9,5.97,5.73,-1.53,75400,{"date":1708,"open":1314,"high":1709,"low":1314,"close":1710,"change":1267,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-30",6,5.87,3.89,63300,{"date":1714,"open":1715,"high":1678,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-29",5.89,5.6,5.65,-0.33,-5.52,81800,{"date":1722,"open":1709,"high":1723,"low":1656,"close":1724,"change":1725,"percent_change":54,"volume":1726,"transactions":9,"vwap":1724},"2025-12-26",6.05,5.98,-0.04,42200,{"date":1728,"open":1654,"high":1729,"low":1654,"close":1663,"change":399,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1663},"2025-12-24",6.09,0.84,11600,{"date":1733,"open":1709,"high":1734,"low":1702,"close":1703,"change":1502,"percent_change":1425,"volume":1735,"transactions":9,"vwap":1703},"2025-12-23",6.07,29300,{"date":1737,"open":1331,"high":1738,"low":1739,"close":1740,"change":1692,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-22",6.36,5.94,6.06,0.5,37600,{"date":1744,"open":1690,"high":1745,"low":1746,"close":1745,"change":243,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-19",6.03,5.79,1.86,53700,{"date":1750,"open":1690,"high":1724,"low":1717,"close":1751,"change":170,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-18",5.92,2.07,37700,{"date":1755,"open":1756,"high":1756,"low":1704,"close":1757,"change":282,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-17",5.93,5.8,-1.02,14900,{"date":1761,"open":1739,"high":1669,"low":1762,"close":1690,"change":1763,"percent_change":1764,"volume":1573,"transactions":9,"vwap":1690},"2025-12-16",5.62,-0.05,-0.85,{"date":1766,"open":1767,"high":1768,"low":1715,"close":1769,"change":1177,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-15",6.2,6.34,5.91,-2.8,65600,{"date":1773,"open":1774,"high":1738,"low":1678,"close":1775,"change":39,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-12",6.24,6.08,-3.49,25500,{"date":1779,"open":1780,"high":1781,"low":1729,"close":1649,"change":1225,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1649},"2025-12-11",6.14,6.4,0.96,22600,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1774,"change":1420,"percent_change":1330,"volume":1789,"transactions":9,"vwap":1774},"2025-12-10",6.21,6.37,6.1,62100,{"date":1791,"open":1724,"high":1792,"low":1654,"close":1767,"change":1679,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1767},"2025-12-09",6.28,3.85,72500,{"date":1796,"open":1723,"high":1767,"low":1710,"close":1703,"change":749,"percent_change":1718,"volume":1797,"transactions":9,"vwap":1703},"2025-12-08",25000,{"date":1799,"open":1800,"high":1801,"low":1697,"close":1697,"change":544,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1697},"2025-12-05",6.18,6.23,-2.6,31800,{"date":1805,"open":1709,"high":1774,"low":1656,"close":1331,"change":243,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1331},"2025-12-04",1.82,33000,{"date":1809,"open":1656,"high":1810,"low":1811,"close":1669,"change":1225,"percent_change":178,"volume":1812,"transactions":9,"vwap":1669},"2025-12-03",6.17,5.75,162300,{"date":1814,"open":1767,"high":1801,"low":1751,"close":1724,"change":1725,"percent_change":54,"volume":1815,"transactions":9,"vwap":1724},"2025-12-02",35900,{"date":1817,"open":1670,"high":1677,"low":1690,"close":1663,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1663},"2025-12-01",-0.2,-3.22,77500,{"date":1822,"open":1786,"high":1768,"low":1654,"close":1670,"change":338,"percent_change":544,"volume":1823,"transactions":9,"vwap":1670},"2025-11-28",46000,{"date":1825,"open":1729,"high":1826,"low":1703,"close":1801,"change":73,"percent_change":776,"volume":1827,"transactions":9,"vwap":1801},"2025-11-26",6.35,46100,{"date":1829,"open":1739,"high":1830,"low":1710,"close":1831,"change":1154,"percent_change":1290,"volume":1832,"transactions":9,"vwap":1831},"2025-11-25",6.44,6.16,42800,{"date":1834,"open":1656,"high":1835,"low":1664,"close":1656,"change":1836,"percent_change":1619,"volume":1837,"transactions":9,"vwap":1656},"2025-11-24",6.12,0.09,51200,{"date":1839,"open":1314,"high":1723,"low":1840,"close":1690,"change":1841,"percent_change":1842,"volume":1837,"transactions":9,"vwap":1690},"2025-11-21",5.72,0.01,0.17,{"date":1844,"open":1845,"high":1846,"low":1314,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-20",6.25,6.46,5.85,-0.24,-3.94,66600,{"date":1852,"open":1649,"high":1853,"low":1740,"close":1729,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1729},"2025-11-19",6.42,-0.23,-3.64,43300,{"date":1858,"open":1670,"high":1859,"low":1331,"close":1860,"change":213,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-18",6.49,6.32,0.32,74600,{"date":1864,"open":1865,"high":1866,"low":1331,"close":1649,"change":1502,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1649},"2025-11-17",6.38,6.64,-1.41,76600,{"date":1870,"open":1871,"high":1872,"low":1865,"close":1873,"change":39,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-14",6.52,6.73,6.39,-3.33,28600,{"date":1877,"open":1878,"high":1647,"low":1826,"close":1879,"change":338,"percent_change":750,"volume":1880,"transactions":9,"vwap":1879},"2025-11-13",6.6,6.61,96200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":512,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-12",7.04,7.1,6.56,6.62,-6.5,123000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1239,"change":213,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1239},"2025-11-11",6.84,7.17,6.81,0.28,50400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":282,"percent_change":349,"volume":1720,"transactions":9,"vwap":1901},"2025-11-10",7.25,7.34,7,7.06,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1513,"percent_change":103,"volume":1908,"transactions":9,"vwap":1907},"2025-11-07",7.19,7.29,6.26,7.12,127200,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1898,"change":331,"percent_change":1914,"volume":1299,"transactions":9,"vwap":1898},"2025-11-06",7.52,7.59,6.92,-3.59,{"date":1916,"open":1917,"high":1918,"low":1898,"close":1911,"change":292,"percent_change":1337,"volume":1919,"transactions":9,"vwap":1911},"2025-11-05",7.56,7.69,99400,{"date":1921,"open":1922,"high":252,"low":1923,"close":1912,"change":544,"percent_change":1101,"volume":1924,"transactions":9,"vwap":1912},"2025-11-04",7.54,7.38,115300,{"date":1926,"open":319,"high":1927,"low":1928,"close":252,"change":292,"percent_change":1929,"volume":1930,"transactions":9,"vwap":252},"2025-11-03",7.96,7.5,-0.9,69700,{"date":1932,"open":1933,"high":1934,"low":1928,"close":319,"change":170,"percent_change":1935,"volume":1936,"transactions":9,"vwap":319},"2025-10-31",7.7,7.94,1.56,52200,{"date":1938,"open":1939,"high":318,"low":1940,"close":1933,"change":282,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1933},"2025-10-30",7.76,7.55,-0.77,55900,{"date":1944,"open":1945,"high":270,"low":242,"close":1939,"change":714,"percent_change":1758,"volume":1946,"transactions":9,"vwap":1939},"2025-10-29",7.84,70000,{"date":1948,"open":232,"high":1949,"low":1933,"close":1945,"change":380,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1945},"2025-10-28",8.06,-1.26,90300,{"date":1953,"open":1954,"high":348,"low":262,"close":1934,"change":175,"percent_change":888,"volume":1955,"transactions":9,"vwap":1934},"2025-10-27",7.97,76900,{"date":1957,"open":347,"high":311,"low":1933,"close":1954,"change":321,"percent_change":322,"volume":1958,"transactions":9,"vwap":1954},"2025-10-24",97500,{"date":1960,"open":1961,"high":1962,"low":1898,"close":1963,"change":118,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-23",7.58,7.95,7.89,4.09,36000,{"date":1967,"open":262,"high":318,"low":1968,"close":1961,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1961},"2025-10-22",7.39,-0.43,-5.37,77200,{"date":1973,"open":278,"high":19,"low":232,"close":320,"change":1177,"percent_change":1974,"volume":1975,"transactions":9,"vwap":320},"2025-10-21",-2.08,50800,{"date":1977,"open":1963,"high":1978,"low":232,"close":1979,"change":1980,"percent_change":1662,"volume":1981,"transactions":9,"vwap":1979},"2025-10-20",8.35,8.18,0.45,95600,{"date":1983,"open":251,"high":281,"low":242,"close":1984,"change":512,"percent_change":1985,"volume":1253,"transactions":9,"vwap":1984},"2025-10-17",7.73,-5.62,{"date":1987,"open":1988,"high":1095,"low":347,"close":278,"change":857,"percent_change":1989,"volume":1990,"transactions":9,"vwap":278},"2025-10-16",8.83,-5.86,86900,{"date":1992,"open":1993,"high":1994,"low":1631,"close":1345,"change":1154,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1345},"2025-10-15",8.58,8.98,2.47,126100,{"date":1998,"open":1999,"high":199,"low":348,"close":188,"change":1225,"percent_change":2000,"volume":2001,"transactions":9,"vwap":188},"2025-10-14",8.33,0.71,84400,{"date":2003,"open":1643,"high":2004,"low":261,"close":2005,"change":1154,"percent_change":910,"volume":2006,"transactions":9,"vwap":2005},"2025-10-13",8.55,8.43,75700,{"date":2008,"open":1623,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-10",8.91,8.13,8.22,-0.67,-7.54,149600,{"date":2016,"open":271,"high":2017,"low":219,"close":356,"change":1226,"percent_change":2018,"volume":1544,"transactions":9,"vwap":356},"2025-10-09",8.92,5.08,{"date":2020,"open":230,"high":1631,"low":2021,"close":289,"change":2022,"percent_change":1811,"volume":1908,"transactions":9,"vwap":289},"2025-10-08",7.91,0.46,{"date":2024,"open":1934,"high":1999,"low":2025,"close":2026,"change":977,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-07",7.83,8,1.91,151700,{"date":2030,"open":1639,"high":250,"low":2031,"close":2032,"change":303,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-06",7.51,7.85,3.97,152200,{"date":2036,"open":251,"high":272,"low":1940,"close":1940,"change":533,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1940},"2025-10-03",-6.79,131700,{"date":2040,"open":1949,"high":289,"low":2041,"close":2042,"change":445,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-02",7.88,8.1,1.76,91700,{"date":2046,"open":19,"high":2047,"low":253,"close":1927,"change":331,"percent_change":2048,"volume":1560,"transactions":9,"vwap":1927},"2025-10-01",8.39,-3.28,{"date":2050,"open":1993,"high":1487,"low":2051,"close":19,"change":1600,"percent_change":2052,"volume":2053,"transactions":9,"vwap":19},"2025-09-30",7.77,-3.63,138500,{"date":2055,"open":1345,"high":2056,"low":2057,"close":1631,"change":282,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1631},"2025-09-29",8.96,8.29,-0.7,185200,{"date":2061,"open":328,"high":2062,"low":302,"close":2063,"change":775,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-26",8.87,8.6,2.14,157100,{"date":2067,"open":271,"high":2063,"low":233,"close":212,"change":1177,"percent_change":2068,"volume":2069,"transactions":9,"vwap":212},"2025-09-25",-1.98,132400,{"date":2071,"open":2072,"high":1480,"low":300,"close":18,"change":1583,"percent_change":2073,"volume":2074,"transactions":9,"vwap":18},"2025-09-24",9.5,-7.83,248500,{"date":2076,"open":1487,"high":2072,"low":1487,"close":1494,"change":1330,"percent_change":1928,"volume":2077,"transactions":9,"vwap":1494},"2025-09-23",440200,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":1238,"percent_change":1444,"volume":2082,"transactions":9,"vwap":2081},"2025-09-22",7.66,8.67,329700,{"date":2084,"open":2085,"high":1927,"low":1961,"close":252,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":252},"2025-09-19",7.63,0.19,2.51,165400,{"date":2090,"open":2091,"high":1984,"low":1884,"close":1917,"change":400,"percent_change":1647,"volume":2092,"transactions":9,"vwap":1917},"2025-09-18",7.2,148400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1239,"change":749,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1239},"2025-09-17",6.93,7.33,6.82,-0.28,130500,{"date":2101,"open":1892,"high":1961,"low":1900,"close":1884,"change":1763,"percent_change":2058,"volume":2102,"transactions":9,"vwap":1884},"2025-09-16",160000,{"date":2104,"open":1059,"high":2105,"low":2106,"close":2107,"change":605,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-09-15",7.41,6.8,7.15,-3.51,352100,{"date":2111,"open":2041,"high":320,"low":2112,"close":2105,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2105},"2025-09-12",7.01,-1.12,-13.13,419400,{"date":2117,"open":1933,"high":2118,"low":1923,"close":2119,"change":2120,"percent_change":1395,"volume":2121,"transactions":9,"vwap":2119},"2025-09-11",8.65,8.53,0.85,721300,{"date":2123,"open":1884,"high":2124,"low":2125,"close":2126,"change":143,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-09-10",7.74,7.05,7.68,9.87,109600,{"date":2130,"open":2131,"high":1899,"low":1891,"close":2132,"change":1718,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-09-09",7.18,6.99,-4.51,60900,{"date":2136,"open":1884,"high":2137,"low":2138,"close":2139,"change":1049,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-08",7.44,6.9,7.32,4.13,63200,{"date":2143,"open":1907,"high":2139,"low":2144,"close":2145,"change":1502,"percent_change":1950,"volume":2146,"transactions":9,"vwap":2145},"2025-09-05",6.76,7.03,79400,{"date":2148,"open":1853,"high":1898,"low":1786,"close":1907,"change":2149,"percent_change":398,"volume":2150,"transactions":9,"vwap":1907},"2025-09-04",0.68,150500,{"date":2152,"open":1831,"high":2153,"low":2154,"close":1830,"change":1836,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1830},"2025-09-03",6.47,6.11,1.42,146000,{"date":2158,"open":1893,"high":2159,"low":2154,"close":1826,"change":2012,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1826},"2025-09-02",7.13,-9.54,298200,{"date":2163,"open":2091,"high":2091,"low":1476,"close":2164,"change":39,"percent_change":595,"volume":2165,"transactions":9,"vwap":2164},"2025-08-29",7.02,29500,{"date":2167,"open":2168,"high":2169,"low":2125,"close":2170,"change":339,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-08-28",7.37,7.47,7.24,-1.63,73500,{"date":2174,"open":2144,"high":1923,"low":2175,"close":2176,"change":1693,"percent_change":1939,"volume":2177,"transactions":9,"vwap":2176},"2025-08-27",6.71,7.36,135700,{"date":2179,"open":1893,"high":2180,"low":2181,"close":2182,"change":213,"percent_change":1049,"volume":2183,"transactions":9,"vwap":2182},"2025-08-26",6.89,6.69,6.83,100400,{"date":2185,"open":2186,"high":2145,"low":2187,"close":1893,"change":339,"percent_change":1698,"volume":2188,"transactions":9,"vwap":1893},"2025-08-25",6.88,6.65,75800,{"date":2190,"open":2191,"high":1901,"low":2192,"close":2095,"change":1679,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2095},"2025-08-22",6.74,6.55,3.43,81500,{"date":2196,"open":1873,"high":2144,"low":2197,"close":1655,"change":1894,"percent_change":2198,"volume":1509,"transactions":9,"vwap":1655},"2025-08-21",6.29,4.36,{"date":2200,"open":2182,"high":2201,"low":1774,"close":1853,"change":2202,"percent_change":841,"volume":2203,"transactions":9,"vwap":1853},"2025-08-20",6.87,-0.44,151600,{"date":2205,"open":2096,"high":2206,"low":1655,"close":1648,"change":436,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1648},"2025-08-19",7.43,-6.54,154100,{"date":2210,"open":2186,"high":2211,"low":1878,"close":1899,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1899},"2025-08-18",7.46,0.34,4.86,254100,{"date":2216,"open":2159,"high":2217,"low":2095,"close":1900,"change":544,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1900},"2025-08-15",7.16,-2.23,41600,{"date":2221,"open":1892,"high":2222,"low":2095,"close":2217,"change":292,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2217},"2025-08-14",7.27,-0.97,107000,{"date":2226,"open":1907,"high":2105,"low":1884,"close":2227,"change":427,"percent_change":427,"volume":2228,"transactions":9,"vwap":2227},"2025-08-13",7.23,53500,{"date":2230,"open":1884,"high":1899,"low":2201,"close":2227,"change":977,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2227},"2025-08-12",2.12,113900,{"date":2234,"open":2107,"high":2107,"low":2235,"close":1239,"change":292,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1239},"2025-08-11",6.85,-0.98,155100,{"date":2239,"open":2107,"high":1898,"low":2240,"close":2107,"change":1725,"percent_change":704,"volume":2241,"transactions":9,"vwap":2107},"2025-08-08",7.11,95500,{"date":2243,"open":2244,"high":1912,"low":2159,"close":1904,"change":1725,"percent_change":533,"volume":2245,"transactions":9,"vwap":1904},"2025-08-07",7.3,56400,{"date":2247,"open":2248,"high":2168,"low":1884,"close":2227,"change":292,"percent_change":2249,"volume":1585,"transactions":9,"vwap":2227},"2025-08-06",7.31,-0.96,{"date":2251,"open":2186,"high":2168,"low":2186,"close":2244,"change":909,"percent_change":1788,"volume":2252,"transactions":9,"vwap":2244},"2025-08-05",206300,{"date":2254,"open":2255,"high":2255,"low":1657,"close":2186,"change":1758,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2186},"2025-08-04",7.86,-12.91,385400,{"date":2259,"open":251,"high":1643,"low":2051,"close":262,"change":626,"percent_change":2260,"volume":2261,"transactions":9,"vwap":262},"2025-08-01",-4.13,143600,{"date":2263,"open":2011,"high":212,"low":2264,"close":2265,"change":243,"percent_change":446,"volume":2266,"transactions":9,"vwap":2265},"2025-07-31",8.07,8.24,55300,{"date":2268,"open":1357,"high":310,"low":252,"close":2010,"change":909,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2010},"2025-07-30",5.45,142000,{"date":2272,"open":300,"high":300,"low":2080,"close":2273,"change":1941,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-29",7.71,-9.08,257900,{"date":2277,"open":290,"high":2004,"low":233,"close":328,"change":303,"percent_change":2278,"volume":2279,"transactions":9,"vwap":328},"2025-07-28",3.67,223200,{"date":2281,"open":188,"high":1631,"low":320,"close":1979,"change":113,"percent_change":437,"volume":2282,"transactions":9,"vwap":1979},"2025-07-25",213300,{"date":2284,"open":2285,"high":2286,"low":873,"close":2287,"change":254,"percent_change":359,"volume":2288,"transactions":9,"vwap":2287},"2025-07-24",8.78,8.82,8.57,198800,{"date":2290,"open":1345,"high":2291,"low":2292,"close":1623,"change":1842,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1623},"2025-07-23",9.21,8.51,2,516600,{"date":2296,"open":1940,"high":201,"low":2240,"close":2292,"change":1782,"percent_change":591,"volume":2297,"transactions":9,"vwap":2292},"2025-07-22",1087500,{"date":2299,"open":1884,"high":1984,"low":2300,"close":1940,"change":1625,"percent_change":1059,"volume":2301,"transactions":9,"vwap":1940},"2025-07-21",7.07,357900,{"date":2303,"open":2144,"high":2170,"low":1677,"close":2145,"change":118,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2145},"2025-07-18",4.61,338200,{"date":2307,"open":2138,"high":2112,"low":2181,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-07-17",6.72,-0.18,-2.61,78900,{"date":2313,"open":1899,"high":1899,"low":1893,"close":2138,"change":493,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2138},"2025-07-16",-6.76,107700,{"date":2317,"open":1940,"high":2318,"low":1898,"close":1059,"change":254,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1059},"2025-07-15",7.61,-1.46,110100,{"date":2322,"open":2139,"high":1911,"low":1901,"close":2031,"change":2212,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2031},"2025-07-14",4.74,211600,{"date":2326,"open":1900,"high":2327,"low":2138,"close":1892,"change":234,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1892},"2025-07-11",7.22,1.85,103100,{"date":2331,"open":2096,"high":2096,"low":2138,"close":1883,"change":605,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1883},"2025-07-10",-3.56,115800,{"date":2335,"open":2176,"high":1968,"low":1904,"close":2244,"change":1841,"percent_change":445,"volume":2336,"transactions":9,"vwap":2244},"2025-07-09",243400,{"date":2338,"open":2222,"high":2176,"low":1476,"close":1905,"change":977,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1905},"2025-07-08",2.1,221200,{"date":2342,"open":1878,"high":2343,"low":1878,"close":2344,"change":138,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-07",7.28,7.14,9.01,406200,{"date":2348,"open":2349,"high":2187,"low":1670,"close":2192,"change":1225,"percent_change":1238,"volume":2350,"transactions":9,"vwap":2192},"2025-07-03",6.5,91500,{"date":2352,"open":1657,"high":2144,"low":1786,"close":1859,"change":1848,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1859},"2025-07-02",-3.57,155400,{"date":2356,"open":2153,"high":1647,"low":2357,"close":1872,"change":465,"percent_change":1131,"volume":2358,"transactions":9,"vwap":1872},"2025-07-01",6.13,217600,{"date":2360,"open":1811,"high":2192,"low":1314,"close":2153,"change":978,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2153},"2025-06-30",14.51,444600,{"date":2364,"open":1717,"high":1691,"low":2365,"close":1717,"change":1692,"percent_change":1693,"volume":2366,"transactions":9,"vwap":1717},"2025-06-27",5.55,49400,{"date":2368,"open":1246,"high":1746,"low":2369,"close":1762,"change":175,"percent_change":986,"volume":2370,"transactions":9,"vwap":1762},"2025-06-26",5.59,63000,{"date":2372,"open":2373,"high":1746,"low":2374,"close":1717,"change":1763,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1717},"2025-06-25",5.77,5.52,-0.88,84900,{"date":2378,"open":1685,"high":2379,"low":2380,"close":2381,"change":775,"percent_change":824,"volume":2382,"transactions":9,"vwap":2381},"2025-06-24",5.83,5.43,5.7,117200,{"date":2384,"open":2385,"high":1671,"low":2386,"close":2374,"change":1040,"percent_change":562,"volume":2387,"transactions":9,"vwap":2374},"2025-06-23",5.09,5.02,488500,{"date":2389,"open":2385,"high":2385,"low":2390,"close":2213,"change":1513,"percent_change":2310,"volume":2391,"transactions":9,"vwap":2213},"2025-06-20",4.78,51400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1625,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-06-18",4.72,5.05,4.55,4.99,11.63,161100,{"date":2401,"open":2402,"high":2213,"low":2403,"close":2404,"change":427,"percent_change":427,"volume":2405,"transactions":9,"vwap":2404},"2025-06-17",4.67,4.4,4.47,137400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2404,"change":223,"percent_change":271,"volume":2411,"transactions":9,"vwap":2404},"2025-06-16",4.11,4.7,4.08,147700,{"date":2413,"open":2414,"high":1578,"low":2414,"close":2414,"change":339,"percent_change":1672,"volume":2415,"transactions":9,"vwap":2414},"2025-06-13",4.12,12600,{"date":2417,"open":2410,"high":2418,"low":2410,"close":2419,"change":170,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-06-12",4.32,4.24,2.91,20500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2414,"change":1502,"percent_change":1080,"volume":2427,"transactions":9,"vwap":2414},"2025-06-11",4.21,4.26,4.06,13600,{"date":2429,"open":2430,"high":2418,"low":2430,"close":2424,"change":73,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2424},"2025-06-10",4.14,1.69,16700,{"date":2434,"open":2435,"high":2436,"low":1680,"close":2430,"change":565,"percent_change":1116,"volume":2437,"transactions":9,"vwap":2430},"2025-06-09",4.05,4.2,33300,{"date":2439,"open":2140,"high":2440,"low":2441,"close":2441,"change":282,"percent_change":2319,"volume":2442,"transactions":9,"vwap":2441},"2025-06-06",4.19,4.04,38700,{"date":2444,"open":2441,"high":2445,"low":2441,"close":2446,"change":399,"percent_change":1565,"volume":1398,"transactions":9,"vwap":2446},"2025-06-05",4.25,4.1,{"date":2448,"open":2408,"high":2449,"low":2441,"close":2435,"change":338,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2435},"2025-06-04",4.18,-0.25,16500,{"date":2453,"open":2454,"high":2455,"low":2441,"close":2426,"change":1513,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2426},"2025-06-03",4.16,4.23,-3.1,23500,{"date":2459,"open":2440,"high":2460,"low":2461,"close":2440,"change":427,"percent_change":427,"volume":2462,"transactions":9,"vwap":2440},"2025-06-02",4.42,4.15,13500,{"date":2464,"open":2465,"high":2460,"low":2440,"close":2440,"change":148,"percent_change":1518,"volume":2466,"transactions":9,"vwap":2440},"2025-05-30",4.37,18400,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":213,"percent_change":2022,"volume":1731,"transactions":9,"vwap":2471},"2025-05-29",4.44,4.29,4.38,{"date":2473,"open":2198,"high":2469,"low":2198,"close":2198,"change":73,"percent_change":1633,"volume":2474,"transactions":9,"vwap":2198},"2025-05-28",30500,{"date":2476,"open":2477,"high":1578,"low":2455,"close":2470,"change":213,"percent_change":74,"volume":2478,"transactions":9,"vwap":2470},"2025-05-27",4.27,59300,{"date":2480,"open":2425,"high":2418,"low":2481,"close":2477,"change":380,"percent_change":2482,"volume":1687,"transactions":9,"vwap":2477},"2025-05-23",4.22,-2.29,{"date":2484,"open":2485,"high":2486,"low":2477,"close":2465,"change":73,"percent_change":1633,"volume":2487,"transactions":9,"vwap":2465},"2025-05-22",4.3,4.43,31100,{"date":2489,"open":1680,"high":2490,"low":1680,"close":2485,"change":202,"percent_change":1769,"volume":2491,"transactions":9,"vwap":2485},"2025-05-21",4.41,32500,{"date":2493,"open":1964,"high":1964,"low":2494,"close":2426,"change":1692,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2426},"2025-05-20",4,0.74,120500,{"date":2498,"open":2499,"high":2435,"low":2499,"close":2500,"change":213,"percent_change":1741,"volume":2501,"transactions":9,"vwap":2500},"2025-05-19",4.01,4.03,23700,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2499,"change":1841,"percent_change":808,"volume":2506,"transactions":9,"vwap":2499},"2025-05-16",4.07,3.94,71800,{"date":2508,"open":2033,"high":2435,"low":1711,"close":2494,"change":1420,"percent_change":322,"volume":2509,"transactions":9,"vwap":2494},"2025-05-15",13800,{"date":2511,"open":2499,"high":2426,"low":2512,"close":2512,"change":1725,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-05-14",3.96,-1,14700,{"date":2516,"open":1680,"high":2426,"low":2517,"close":2494,"change":73,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2494},"2025-05-13",3.91,1.78,18300,{"date":2521,"open":2517,"high":2426,"low":2517,"close":963,"change":1692,"percent_change":2522,"volume":2523,"transactions":9,"vwap":963},"2025-05-12",0.77,26600,{"date":2525,"open":2494,"high":2435,"low":2526,"close":2527,"change":292,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-05-09",3.82,3.9,-1.76,4900,{"date":2531,"open":2500,"high":2426,"low":2532,"close":2033,"change":427,"percent_change":427,"volume":2533,"transactions":9,"vwap":2033},"2025-05-08",3.86,13000,{"date":2535,"open":2527,"high":2410,"low":1711,"close":2033,"change":427,"percent_change":427,"volume":2451,"transactions":9,"vwap":2033},"2025-05-07",{"date":2537,"open":963,"high":1964,"low":1711,"close":2033,"change":292,"percent_change":1698,"volume":2538,"transactions":9,"vwap":2033},"2025-05-06",14300,{"date":2540,"open":2408,"high":2408,"low":2512,"close":2441,"change":234,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2441},"2025-05-05",3.32,26800,{"date":2544,"open":1131,"high":1131,"low":2545,"close":2517,"change":282,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2517},"2025-05-02",3.8,-1.51,24900,{"date":2549,"open":2545,"high":2494,"low":2550,"close":2033,"change":445,"percent_change":948,"volume":2551,"transactions":9,"vwap":2033},"2025-05-01",3.77,6400,{"date":2553,"open":2554,"high":2555,"low":89,"close":2556,"change":213,"percent_change":1625,"volume":2557,"transactions":9,"vwap":2556},"2025-04-30",3.81,3.88,3.83,16200,{"date":2559,"open":1131,"high":1131,"low":2554,"close":2554,"change":1513,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2554},"2025-04-29",-3.3,23800,{"date":184,"open":1793,"high":2494,"low":2556,"close":2505,"change":1836,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2505},2.34,32300]