[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RILYT":3,"homepage-market-summary":33,"stock-historical-RILYT":177},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"RILYT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"BRC Group Holdings, Inc. 6.00% Senior Notes Due 2028","Nasdaq",null,"INVESTMENT ADVICE","Los Angeles, CA",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},7.3278,1.5,"Quarterly","2026-10-15",{"close":19,"open":20,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},20.47,20.6,20.4,20.61,-0.14,-0.68,22835.01,239,20.4862,22.2,10.35,27007.216274896826,85.4,1433,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":156},"success",[36,43,50,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":12,"sparkline":42,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":12,"sparkline":49,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":56,"sparkline":57,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":12,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":12,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":56,"sparkline":78,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":12,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":56,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":12,"sparkline":100,"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",[102,107,112,117,122,127,132,136,141,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":12},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":56},"Financials","XLF",0.89,54.23,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Healthcare","XLV",-0.39,168.16,{"name":118,"etf":119,"change":120,"price":121,"is_up":56},"Consumer Cycl","XLY",0.31,111.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":56},"Consumer Staples","XLP",2.11,83.42,{"name":128,"etf":129,"change":130,"price":131,"is_up":56},"Energy","XLE",2.97,65.24,{"name":133,"etf":134,"change":76,"price":135,"is_up":56},"Industrials","XLI",168.4,{"name":137,"etf":138,"change":139,"price":140,"is_up":56},"Materials","XLB",0.59,49.27,{"name":142,"etf":143,"change":144,"price":145,"is_up":56},"Real Estate","XLRE",0.69,40.85,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Utilities","XLU",-0.19,41.07,{"name":152,"etf":153,"change":154,"price":155,"is_up":56},"Comm Services","XLC",0.73,112.07,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":12},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":163,"name":164,"price":165,"change":166,"is_up":12},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":168,"name":169,"price":170,"change":171,"is_up":56},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":173,"name":174,"price":175,"change":176,"is_up":12},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":28,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":19,"start_date":186,"end_date":5},5.05,26714,9750718.501274,197.53,"2025-04-28",[188,189,198,208,219,230,240,250,258,266,277,287,298,309,318,325,334,344,353,362,368,375,383,392,402,410,420,428,437,445,455,465,473,482,490,499,507,515,522,532,542,550,558,566,574,584,592,600,610,620,628,636,645,656,665,674,683,692,699,708,715,724,732,736,741,747,754,759,765,770,776,780,785,791,797,804,809,816,820,826,831,836,841,847,854,861,866,870,874,880,883,888,893,899,903,909,916,919,923,928,933,937,940,946,951,958,964,969,973,979,984,989,995,1004,1010,1019,1026,1034,1041,1047,1053,1060,1067,1075,1081,1088,1095,1100,1106,1112,1119,1125,1132,1139,1145,1150,1154,1161,1165,1171,1178,1184,1190,1198,1206,1214,1222,1228,1232,1237,1241,1246,1253,1260,1267,1272,1277,1282,1287,1292,1296,1299,1304,1308,1314,1317,1321,1325,1329,1333,1339,1344,1350,1356,1360,1366,1372,1377,1381,1386,1390,1396,1400,1406,1412,1419,1424,1430,1436,1444,1453,1459,1467,1474,1481,1488,1496,1503,1510,1518,1525,1531,1536,1540,1547,1554,1562,1567,1574,1582,1588,1596,1602,1609,1615,1620,1627,1635,1643,1647,1653,1659,1665,1672,1678,1686,1693,1702,1709,1715,1721,1727,1732,1740,1745,1749,1754,1761,1767,1773,1780,1786,1793,1800,1807,1812,1818,1825,1829,1836,1843,1849,1854,1860,1865,1870,1877,1881,1887,1895,1901,1909,1915,1921,1927,1931,1937,1942,1947,1954,1959,1964,1967,1974,1978,1984,1990,1997,2004,2012,2018,2025,2030,2037,2042,2047,2052,2056,2060,2066,2070,2075,2079,2081,2086,2092,2097,2103,2107,2112,2119,2125,2131,2140,2147,2152,2158,2164,2171,2177,2186,2192,2198,2206,2214,2220,2226,2232,2238,2244,2251,2259,2266,2273,2281,2286,2291,2298,2306,2313,2317,2323,2330,2336,2341,2347,2351,2357,2361,2368,2373,2379,2385,2389,2394,2400,2405,2409,2415,2421,2426,2433,2440,2445,2451,2457,2463,2468,2474,2482,2490,2496,2501,2508,2513],{"date":5,"open":20,"high":20,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":190,"open":191,"high":191,"low":192,"close":22,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",21.26,20.3701,-0.57,-2.69,48138.8852,234,20.6768,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",21.49,21.0739,21.18,-0.37,-1.72,39823.8422,142,21.2642,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",21.48,21.7,21.4101,21.55,0.01,0.05,18017.8422,141,21.5126,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",21.79,21.8199,21.35,21.54,-0.15,-0.69,31732.8422,168,21.6567,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",21.36,21.69,21.08,0.34,1.59,65390.8422,313,21.4461,{"date":241,"open":242,"high":243,"low":244,"close":223,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",21.68,21.904,21.135,-0.33,-1.52,131495.9536,784,21.6052,{"date":251,"open":22,"high":28,"low":252,"close":242,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",20.35,1.18,5.76,150127.0102,711,21.3303,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":23,"percent_change":24,"volume":263,"transactions":264,"vwap":265},"2026-09-28",20.56,20.36,20.5,7395.089258,81,20.4799,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",20.66,20.665,20.3101,20.64,-0.09,-0.43,12874.8422,100,20.5103,{"date":278,"open":279,"high":280,"low":20,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",20.74,20.9999,20.73,0.0299,0.14,21334.8422,105,20.7692,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",20.99,21.01,20.65,20.7001,-0.1999,-0.96,21286.8422,143,20.7953,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",20.9647,21.0499,20.7,20.9,0.2,0.97,23134.8422,175,20.8656,{"date":310,"open":311,"high":312,"low":313,"close":302,"change":55,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",20.62,20.71,20.42,0.49,24480.8422,181,20.6302,{"date":319,"open":320,"high":202,"low":20,"close":20,"change":245,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",21.02,-1.58,41807.7942,260,20.7736,{"date":326,"open":320,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":316,"vwap":333},"2026-09-17",21.1495,20.92,20.93,-0.071,-0.34,16535.282,21.0387,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":161,"volume":341,"transactions":342,"vwap":343},"2026-09-16",21.09,21.15,20.955,21.001,-0.089,19317.0621,116,21.0734,{"date":345,"open":320,"high":346,"low":347,"close":336,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",21.1771,21,0.04,0.19,10820.0621,111,21.069,{"date":354,"open":232,"high":232,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",20.98,21.05,-0.31,-1.45,18090.0621,146,21.1313,{"date":363,"open":223,"high":364,"low":365,"close":232,"change":214,"percent_change":215,"volume":366,"transactions":351,"vwap":367},"2026-09-11",21.5599,21.32,8060.4061,21.4487,{"date":369,"open":370,"high":370,"low":223,"close":223,"change":149,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",21.58,-0.88,26088.0621,192,21.4856,{"date":376,"open":377,"high":377,"low":224,"close":224,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",21.8,-0.21,-0.97,17912.0621,212,21.6925,{"date":384,"open":377,"high":385,"low":224,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",21.908,21.75,0.07,0.32,20277.0621,144,21.7094,{"date":393,"open":394,"high":395,"low":396,"close":242,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",21.65,21.705,21.581,0.055,0.25,2545.0621,56,21.6411,{"date":403,"open":404,"high":377,"low":370,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":285,"vwap":409},"2026-09-03",21.665,21.625,-0.195,-0.89,16907.062558,21.6811,{"date":411,"open":412,"high":413,"low":370,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",21.88,21.94,21.82,-0.06,-0.27,16443.0621,136,21.731,{"date":421,"open":242,"high":422,"low":213,"close":412,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",21.909,0.13,0.6,23248.0621,129,21.6896,{"date":429,"open":430,"high":386,"low":431,"close":386,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",21.51,21.5,-0.04,-0.18,29572.6611,292,21.6215,{"date":438,"open":370,"high":439,"low":440,"close":221,"change":441,"percent_change":442,"volume":443,"transactions":390,"vwap":444},"2026-08-28",21.872,21.57,0.06,0.28,4949.0141,21.6977,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":171,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",21.45,21.77,21.34,21.73,0.56,10734.0621,244,21.5876,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":92,"volume":462,"transactions":463,"vwap":464},"2026-08-26",21.39,21.63,21.3528,21.61,0.24,21617.9371,131,21.468,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":387,"percent_change":76,"volume":470,"transactions":471,"vwap":472},"2026-08-25",21.3936,21.27,21.37,13971.094358,101,21.3645,{"date":474,"open":475,"high":475,"low":337,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",21.4,21.3,-0.2201,-1.02,21498.9431,103,21.2824,{"date":483,"open":224,"high":484,"low":485,"close":485,"change":486,"percent_change":149,"volume":487,"transactions":488,"vwap":489},"2026-08-21",21.6728,21.5201,-0.0399,4203.0621,48,21.5783,{"date":491,"open":431,"high":492,"low":493,"close":494,"change":304,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",21.67,21.38,21.56,0.94,8005.0621,79,21.5083,{"date":500,"open":501,"high":501,"low":232,"close":232,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",21.836,-0.54,-2.47,13234.2352,102,21.6581,{"date":508,"open":377,"high":509,"low":448,"close":510,"change":511,"percent_change":272,"volume":512,"transactions":513,"vwap":514},"2026-08-18",21.93,21.9,-0.02,12191.0621,108,21.8387,{"date":516,"open":517,"high":28,"low":448,"close":518,"change":176,"percent_change":23,"volume":519,"transactions":520,"vwap":521},"2026-08-17",22.13,21.92,15467.0621,242,21.9595,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":70,"volume":529,"transactions":530,"vwap":531},"2026-08-14",21.99,22,21.918,21.95,-0.01,47036.0621,115,21.956,{"date":533,"open":527,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",21.965,21.8101,21.96,0.035,0.16,8717.0621,96,21.9231,{"date":543,"open":377,"high":509,"low":544,"close":545,"change":546,"percent_change":253,"volume":547,"transactions":548,"vwap":549},"2026-08-12",21.6801,21.925,0.255,14660.9224,124,21.8542,{"date":551,"open":211,"high":377,"low":552,"close":492,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",21.4475,0.22,1.03,12048.9644,107,21.6992,{"date":559,"open":365,"high":560,"low":476,"close":447,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",21.59,0.15,0.7,26450.0101,277,21.4686,{"date":567,"open":568,"high":223,"low":569,"close":476,"change":461,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",21.19,21.0634,1.14,52387.5801,296,21.2297,{"date":575,"open":320,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",21.101,20.95,21.06,-0.08,-0.38,1636.0621,59,21.0416,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":441,"percent_change":442,"volume":589,"transactions":590,"vwap":591},"2026-08-05",21.17,20.96,21.14,6724.0621,320,21.064,{"date":593,"open":356,"high":594,"low":289,"close":234,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",21.1,0.0813,0.39,13019.0621,387,21.0419,{"date":601,"open":602,"high":347,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",20.97,20.7301,20.9987,0.1787,0.86,27578.2461,164,20.8897,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",20.3,20.89,20.82,0.46,2.26,17427.0621,243,20.6937,{"date":621,"open":622,"high":261,"low":622,"close":261,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",19.7,0.76,3.88,22719.0621,204,19.9132,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":203,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",20.09,19.6,-1.85,29022.0621,225,19.7653,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":176,"percent_change":225,"volume":642,"transactions":643,"vwap":644},"2026-07-28",20.01,20.07,19.86,19.97,16845.8301,150,19.9747,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",20.06,20.15,19.8,20,-0.07,-0.35,19545.0761,158,20.0178,{"date":657,"open":658,"high":659,"low":658,"close":639,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",19.8301,20.17,0.0701,0.35,22684.2501,215,20.0436,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":530,"vwap":673},"2026-07-23",20.0202,19.898,19.9999,-0.0201,-0.1,14951.0621,19.9642,{"date":675,"open":676,"high":676,"low":650,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",20.16,20.02,-0.1453,-0.72,7348.0621,99,20.0486,{"date":684,"open":685,"high":659,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":342,"vwap":691},"2026-07-21",19.935,19.93,20.1653,0.3053,1.54,12768.0868,20.0754,{"date":693,"open":640,"high":694,"low":695,"close":640,"change":214,"percent_change":215,"volume":696,"transactions":697,"vwap":698},"2026-07-20",20.0599,19.84,13485.0868,145,19.8886,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-17",20.049999,20.115,19.78,19.85,-0.23,-1.15,40400,{"date":709,"open":21,"high":710,"low":639,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-16",20.67,20.08,-0.29,-1.42,34800,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-15",20.33,20.52,20.202,20.37,-0.493,-2.36,15100,{"date":725,"open":726,"high":727,"low":728,"close":727,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":727},"2026-07-14",20.75,20.863,20.68,0.183,0.88,5300,{"date":733,"open":268,"high":329,"low":734,"close":728,"change":651,"percent_change":331,"volume":735,"transactions":9,"vwap":728},"2026-07-13",20.59,17200,{"date":737,"open":738,"high":739,"low":311,"close":726,"change":215,"percent_change":461,"volume":740,"transactions":9,"vwap":726},"2026-07-10",20.88,21.049999,19900,{"date":742,"open":743,"high":744,"low":743,"close":302,"change":283,"percent_change":745,"volume":746,"transactions":9,"vwap":302},"2026-07-09",20.58,20.78,0.68,9500,{"date":748,"open":749,"high":750,"low":638,"close":260,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":260},"2026-07-08",20.41,20.57,0.11,0.54,23300,{"date":755,"open":756,"high":279,"low":717,"close":757,"change":511,"percent_change":671,"volume":758,"transactions":9,"vwap":757},"2026-07-07",20.49,20.45,20000,{"date":760,"open":612,"high":262,"low":761,"close":19,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":19},"2026-07-06",20.1,0.17,0.84,16800,{"date":766,"open":767,"high":767,"low":676,"close":612,"change":357,"percent_change":768,"volume":769,"transactions":9,"vwap":612},"2026-07-02",20.671,-1.5,17100,{"date":771,"open":772,"high":329,"low":773,"close":22,"change":349,"percent_change":774,"volume":775,"transactions":9,"vwap":22},"2026-07-01",20.55,20.53,0.93,31100,{"date":777,"open":726,"high":336,"low":761,"close":313,"change":778,"percent_change":379,"volume":779,"transactions":9,"vwap":313},"2026-06-30",-0.2,76000,{"date":781,"open":782,"high":337,"low":311,"close":311,"change":783,"percent_change":55,"volume":784,"transactions":9,"vwap":311},"2026-06-29",20.77,0.02,21200,{"date":786,"open":676,"high":787,"low":761,"close":20,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":20},"2026-06-26",20.87,0.57,2.85,23900,{"date":792,"open":328,"high":328,"low":677,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",20.030001,-0.91,-4.35,58000,{"date":798,"open":799,"high":799,"low":738,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-24",21.335,20.94,-0.41,-1.92,18800,{"date":805,"open":494,"high":494,"low":468,"close":223,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":223},"2026-06-23",-0.17,-0.79,17400,{"date":810,"open":213,"high":811,"low":812,"close":813,"change":783,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-22",21.567,21.43,21.52,0.09,12600,{"date":817,"open":560,"high":560,"low":365,"close":431,"change":538,"percent_change":818,"volume":819,"transactions":9,"vwap":431},"2026-06-18",0.75,7800,{"date":821,"open":822,"high":386,"low":449,"close":449,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":449},"2026-06-17",21.47,-0.11,-0.51,6600,{"date":827,"open":828,"high":210,"low":594,"close":447,"change":423,"percent_change":829,"volume":830,"transactions":9,"vwap":447},"2026-06-16",21.255,0.61,11600,{"date":832,"open":476,"high":457,"low":833,"close":365,"change":283,"percent_change":834,"volume":835,"transactions":9,"vwap":365},"2026-06-15",21.28,0.66,4600,{"date":837,"open":337,"high":468,"low":838,"close":202,"change":225,"percent_change":839,"volume":840,"transactions":9,"vwap":202},"2026-06-12",21.12,-0.7,2900,{"date":842,"open":739,"high":200,"low":739,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-11",21.33,0.358,1.71,28400,{"date":848,"open":223,"high":457,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-10",20.925,20.972,-0.298,-1.4,32600,{"date":855,"open":856,"high":857,"low":347,"close":468,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":468},"2026-06-09",21.23,21.46,0.23,1.09,25100,{"date":862,"open":202,"high":863,"low":347,"close":864,"change":783,"percent_change":55,"volume":865,"transactions":9,"vwap":864},"2026-06-08",21.275,21.040001,18400,{"date":867,"open":476,"high":213,"low":347,"close":320,"change":203,"percent_change":868,"volume":869,"transactions":9,"vwap":320},"2026-06-05",-1.73,29400,{"date":871,"open":872,"high":457,"low":468,"close":457,"change":283,"percent_change":834,"volume":873,"transactions":9,"vwap":457},"2026-06-04",21.314,8500,{"date":875,"open":431,"high":876,"low":877,"close":877,"change":433,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-03",21.707,21.25,-0.84,40100,{"date":881,"open":469,"high":431,"low":290,"close":812,"change":215,"percent_change":858,"volume":882,"transactions":9,"vwap":812},"2026-06-02",43800,{"date":884,"open":476,"high":431,"low":594,"close":493,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":493},"2026-06-01",0.29,1.38,42100,{"date":889,"open":476,"high":210,"low":234,"close":336,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":336},"2026-05-29",-0.24,-1.13,63100,{"date":894,"open":895,"high":223,"low":896,"close":843,"change":398,"percent_change":897,"volume":898,"transactions":9,"vwap":843},"2026-05-28",21.030001,20.72,1.19,50500,{"date":900,"open":268,"high":877,"low":268,"close":234,"change":858,"percent_change":901,"volume":902,"transactions":9,"vwap":234},"2026-05-27",1.1,13300,{"date":904,"open":594,"high":337,"low":905,"close":906,"change":907,"percent_change":713,"volume":908,"transactions":9,"vwap":906},"2026-05-26",20.83,20.85,-0.3,43400,{"date":910,"open":911,"high":912,"low":895,"close":337,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":337},"2026-05-22",21.2,21.411,-0.13,-0.61,20700,{"date":917,"open":431,"high":431,"low":877,"close":833,"change":907,"percent_change":48,"volume":918,"transactions":9,"vwap":833},"2026-05-21",29300,{"date":920,"open":386,"high":386,"low":476,"close":370,"change":890,"percent_change":921,"volume":922,"transactions":9,"vwap":370},"2026-05-20",-1.1,39700,{"date":924,"open":476,"high":925,"low":911,"close":414,"change":788,"percent_change":926,"volume":927,"transactions":9,"vwap":414},"2026-05-19",21.83,2.68,22900,{"date":929,"open":303,"high":930,"low":931,"close":877,"change":398,"percent_change":897,"volume":932,"transactions":9,"vwap":877},"2026-05-18",21.285,20.766,41400,{"date":934,"open":577,"high":911,"low":726,"close":347,"change":935,"percent_change":935,"volume":936,"transactions":9,"vwap":347},"2026-05-15",0,19300,{"date":938,"open":739,"high":739,"low":906,"close":347,"change":215,"percent_change":461,"volume":939,"transactions":9,"vwap":347},"2026-05-14",59600,{"date":941,"open":942,"high":943,"low":726,"close":577,"change":304,"percent_change":944,"volume":945,"transactions":9,"vwap":577},"2026-05-13",20.79,21.11,0.96,85900,{"date":947,"open":773,"high":905,"low":757,"close":726,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":726},"2026-05-12",0.253,1.23,41300,{"date":952,"open":718,"high":953,"low":954,"close":955,"change":956,"percent_change":305,"volume":957,"transactions":9,"vwap":955},"2026-05-11",20.63,20.25,20.497,0.197,22700,{"date":959,"open":960,"high":961,"low":612,"close":612,"change":442,"percent_change":962,"volume":963,"transactions":9,"vwap":612},"2026-05-08",20.44,20.51,1.4,42600,{"date":965,"open":966,"high":966,"low":640,"close":677,"change":705,"percent_change":967,"volume":968,"transactions":9,"vwap":677},"2026-05-07",20.23,-1.14,23400,{"date":970,"open":757,"high":262,"low":761,"close":954,"change":272,"percent_change":971,"volume":972,"transactions":9,"vwap":954},"2026-05-06",-0.44,21000,{"date":974,"open":975,"high":262,"low":976,"close":977,"change":553,"percent_change":859,"volume":978,"transactions":9,"vwap":977},"2026-05-05",20.31,20.12,20.34,25900,{"date":980,"open":757,"high":757,"low":981,"close":976,"change":913,"percent_change":982,"volume":983,"transactions":9,"vwap":976},"2026-05-04",19.82,-0.64,29600,{"date":985,"open":756,"high":728,"low":976,"close":954,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":954},"2026-05-01",-0.16,-0.78,45900,{"date":990,"open":991,"high":271,"low":991,"close":749,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":749},"2026-04-30",19.69,0.8,4.08,77800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-29",19.24,19.836,19.14,19.61,0.47,2.46,34700,{"date":1005,"open":1006,"high":649,"low":1007,"close":999,"change":245,"percent_change":1008,"volume":1009,"transactions":9,"vwap":999},"2026-04-28",19.79,19.01,-1.69,51200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-27",19.15,19.65,19.02,19.47,0.45,2.37,38000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1014,"change":615,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1014},"2026-04-24",18.6,19.2,18.45,2.48,30900,{"date":1027,"open":1028,"high":1021,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-23",18.16,18.052,18.56,0.53,2.94,19200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":511,"percent_change":823,"volume":1040,"transactions":9,"vwap":1039},"2026-04-22",18.01,18.14,17.91,18.030001,18000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":935,"percent_change":935,"volume":1040,"transactions":9,"vwap":1046},"2026-04-21",18.2,18.21,17.96,18.049999,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1046,"change":783,"percent_change":751,"volume":1052,"transactions":9,"vwap":1046},"2026-04-20",18.19,18.225,18,15800,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1039,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1039},"2026-04-17",18.5,18.0049992,-0.379,-2.06,27800,{"date":1061,"open":1055,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":415,"volume":1066,"transactions":9,"vwap":1064},"2026-04-16",18.61,18.255,18.409,-0.011,53100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":432,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-15",18.36,18.873,18.17,18.42,-0.22,45200,{"date":1076,"open":1055,"high":1077,"low":1078,"close":1079,"change":432,"percent_change":1073,"volume":1080,"transactions":9,"vwap":1079},"2026-04-14",18.8,18.22,18.46,27000,{"date":1082,"open":1083,"high":1055,"low":1084,"close":1055,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1055},"2026-04-13",18.1,18.07,0.48,2.66,27100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1092,"change":149,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-10",18.09,18.249,18.02,-1.04,10900,{"date":1096,"open":1051,"high":1097,"low":1051,"close":1044,"change":858,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1044},"2026-04-09",18.29,1.28,11400,{"date":1101,"open":1102,"high":1051,"low":1102,"close":1103,"change":76,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-08",17.81,17.98,1.87,13500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":225,"percent_change":878,"volume":740,"transactions":9,"vwap":1111},"2026-04-07",17.94,17.963,17.57,17.65,{"date":1113,"open":1114,"high":1083,"low":1115,"close":1116,"change":70,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-06",17.99,17.76,17.8,-0.28,26000,{"date":1120,"open":1121,"high":1051,"low":1121,"close":1122,"change":561,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-02",17.67,17.85,0.85,16100,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":144,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-01",17.35,17.9,17.7,4.06,27500,{"date":1133,"open":1134,"high":1115,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-31",17.5,17.01,-0.49,-2.8,91600,{"date":1140,"open":1141,"high":1116,"low":1142,"close":1134,"change":378,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1134},"2026-03-30",17.69,17.385,-1.19,28100,{"date":1146,"open":1045,"high":1045,"low":1111,"close":1147,"change":712,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-27",17.71,-1.61,24600,{"date":1151,"open":1129,"high":1083,"low":1152,"close":1051,"change":528,"percent_change":415,"volume":1153,"transactions":9,"vwap":1051},"2026-03-26",17.62,12700,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1036,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1036},"2026-03-25",17.54,18.24,0.51,2.91,16600,{"date":1162,"open":1163,"high":1102,"low":1134,"close":1134,"change":528,"percent_change":415,"volume":1164,"transactions":9,"vwap":1134},"2026-03-24",17.51,6200,{"date":1166,"open":1167,"high":1128,"low":1167,"close":1163,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1163},"2026-03-23",17.27,0.3,1.74,16200,{"date":1172,"open":1163,"high":1173,"low":1174,"close":1175,"change":502,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-20",17.59,17.098,17.21,-3.04,19100,{"date":1179,"open":1163,"high":1180,"low":1181,"close":1180,"change":387,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-19",17.75,17.16,0.4,19600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":348,"percent_change":858,"volume":815,"transactions":9,"vwap":1189},"2026-03-18",17.82,17.93,17.6,17.68,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1074,"transactions":9,"vwap":1195},"2026-03-17",17.11,17.95,16.92,17.64,0.62,3.64,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":442,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-16",17.040001,17.325,16.79,17.02,1.67,28800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":986,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-13",17.185,17.44,16.29,16.74,-0.95,62200,{"date":1215,"open":1134,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-12",17.55,16.71,16.9,-0.5,-2.87,21700,{"date":1223,"open":1175,"high":1129,"low":1175,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-11",17.4,-0.32,-1.81,11300,{"date":1229,"open":1108,"high":1051,"low":1129,"close":1230,"change":561,"percent_change":1123,"volume":1231,"transactions":9,"vwap":1230},"2026-03-10",17.72,10700,{"date":1233,"open":1188,"high":1234,"low":1134,"close":1110,"change":580,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1110},"2026-03-09",17.87,-2.12,14200,{"date":1238,"open":1239,"high":1078,"low":1141,"close":1193,"change":70,"percent_change":1117,"volume":1240,"transactions":9,"vwap":1193},"2026-03-06",17.97,219500,{"date":1242,"open":1134,"high":1051,"low":1243,"close":1051,"change":596,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1051},"2026-03-05",17.445,2.21,20400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":424,"percent_change":1252,"volume":1052,"transactions":9,"vwap":1251},"2026-03-04",17.29,17.83,17.155,17.61,3.53,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1135,"change":986,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1135},"2026-03-03",17.19,17.3,17,-0.93,21900,{"date":1261,"open":1262,"high":1263,"low":1200,"close":1264,"change":23,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-02",17.235,17.43,17.17,-0.81,11200,{"date":1268,"open":1152,"high":1152,"low":1269,"close":1270,"change":357,"percent_change":1271,"volume":963,"transactions":9,"vwap":1270},"2026-02-27",16.95,17.31,-1.76,{"date":1273,"open":1115,"high":1115,"low":1274,"close":1152,"change":1275,"percent_change":115,"volume":1276,"transactions":9,"vwap":1152},"2026-02-26",17.48,-0.069,5000,{"date":1278,"open":1279,"high":1180,"low":1280,"close":1281,"change":1065,"percent_change":415,"volume":819,"transactions":9,"vwap":1281},"2026-02-25",17.58,17.485,17.689,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1129,"change":388,"percent_change":1286,"volume":983,"transactions":9,"vwap":1129},"2026-02-24",17.09,17.78,1.84,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1290,"change":348,"percent_change":858,"volume":1153,"transactions":9,"vwap":1290},"2026-02-23",17.33,17.38,17.049999,{"date":1293,"open":1173,"high":1173,"low":1294,"close":1295,"change":986,"percent_change":794,"volume":1259,"transactions":9,"vwap":1295},"2026-02-20",17.28,17.34,{"date":1297,"open":1251,"high":1298,"low":1224,"close":1134,"change":935,"percent_change":935,"volume":1276,"transactions":9,"vwap":1134},"2026-02-19",17.705,{"date":1300,"open":1301,"high":1129,"low":1302,"close":1134,"change":783,"percent_change":751,"volume":1303,"transactions":9,"vwap":1134},"2026-02-18",17.598,17.49,12400,{"date":1305,"open":1224,"high":1134,"low":1306,"close":1274,"change":441,"percent_change":235,"volume":1307,"transactions":9,"vwap":1274},"2026-02-17",17.2,10400,{"date":1309,"open":1295,"high":1310,"low":1295,"close":1311,"change":1312,"percent_change":615,"volume":1313,"transactions":9,"vwap":1311},"2026-02-13",17.542,17.42,0.08,9900,{"date":1315,"open":1163,"high":1156,"low":1295,"close":1295,"change":432,"percent_change":705,"volume":1316,"transactions":9,"vwap":1295},"2026-02-12",4700,{"date":1318,"open":1319,"high":1251,"low":1295,"close":1290,"change":806,"percent_change":379,"volume":1320,"transactions":9,"vwap":1290},"2026-02-11",17.342,5500,{"date":1322,"open":1279,"high":1323,"low":1163,"close":1216,"change":348,"percent_change":858,"volume":1324,"transactions":9,"vwap":1216},"2026-02-10",17.73,11900,{"date":1326,"open":1251,"high":1327,"low":1328,"close":1163,"change":415,"percent_change":331,"volume":1231,"transactions":9,"vwap":1163},"2026-02-09",17.675,17.39,{"date":1330,"open":1152,"high":1129,"low":1290,"close":1110,"change":1331,"percent_change":1332,"volume":1231,"transactions":9,"vwap":1110},"2026-02-06",0.21,1.21,{"date":1334,"open":1128,"high":1128,"low":1270,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-05",17.36,-0.58,-3.23,42200,{"date":1340,"open":1036,"high":1083,"low":1341,"close":1108,"change":23,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1108},"2026-02-04",17.66,-0.77,9100,{"date":1345,"open":1134,"high":1346,"low":1347,"close":1346,"change":139,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-03",18.08,17.46,3.37,70000,{"date":1351,"open":1352,"high":1134,"low":1353,"close":1302,"change":858,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1302},"2026-02-02",17.22,17.059999,1.33,15700,{"date":1357,"open":1295,"high":1188,"low":1257,"close":1358,"change":1331,"percent_change":949,"volume":1359,"transactions":9,"vwap":1358},"2026-01-30",17.26,15400,{"date":1361,"open":1362,"high":1116,"low":1363,"close":1291,"change":1364,"percent_change":478,"volume":1365,"transactions":9,"vwap":1291},"2026-01-29",17.74,16.94,-0.175,50600,{"date":1367,"open":1368,"high":1256,"low":1368,"close":1369,"change":1370,"percent_change":273,"volume":1371,"transactions":9,"vwap":1369},"2026-01-28",17.1,17.225,-0.075,9300,{"date":1373,"open":1306,"high":1256,"low":1374,"close":1256,"change":55,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1256},"2026-01-27",16.913,0.58,24200,{"date":1378,"open":1195,"high":1180,"low":1203,"close":1306,"change":890,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1306},"2026-01-26",-1.38,37400,{"date":1382,"open":1358,"high":1180,"low":1383,"close":1209,"change":561,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1209},"2026-01-23",17.12,0.87,59000,{"date":1387,"open":1234,"high":1234,"low":1248,"close":1248,"change":203,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1248},"2026-01-22",-2.1,72400,{"date":1391,"open":1134,"high":1392,"low":1393,"close":1341,"change":553,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1341},"2026-01-21",17.796,17.401,1.26,67100,{"date":1397,"open":1209,"high":1193,"low":1398,"close":1209,"change":528,"percent_change":415,"volume":1399,"transactions":9,"vwap":1209},"2026-01-20",17.24,63600,{"date":1401,"open":1141,"high":1402,"low":1284,"close":1403,"change":225,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-01-16",18.33,17.45,-0.85,153200,{"date":1407,"open":1051,"high":991,"low":1408,"close":1188,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1188},"2026-01-15",17.355,0.715,4.23,174100,{"date":1413,"open":1414,"high":1383,"low":1415,"close":1416,"change":1417,"percent_change":1158,"volume":1418,"transactions":9,"vwap":1416},"2026-01-14",16.69,16.226,16.885,0.085,18300,{"date":1420,"open":1218,"high":1294,"low":1421,"close":1422,"change":651,"percent_change":801,"volume":1423,"transactions":9,"vwap":1422},"2026-01-13",16.66,16.8,43900,{"date":1425,"open":1426,"high":1291,"low":1426,"close":1427,"change":834,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-12",16.3,16.87,4.07,66600,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":451,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-09",15.581,16.21,3.58,31200,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-08",15.29,15.9,15.65,0.44,2.89,19800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-07",14.99,15.5,14.62,15.21,0.36,2.42,30200,{"date":1454,"open":1455,"high":1446,"low":1455,"close":1456,"change":615,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-06",14.31,14.85,3.2,25300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":120,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-05",14.49,14.5,14.09,14.39,2.2,18600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":858,"percent_change":1473,"volume":1059,"transactions":9,"vwap":1472},"2026-01-02",14.04,15.49,13.76,14.08,1.66,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":41,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-31",14.905,13.74,13.85,-3.28,62700,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":913,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-30",14.03,15.188,14.32,-0.9,23200,{"date":1489,"open":1490,"high":1491,"low":1471,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-12-29",14.47,15.3,14.45,-0.325,-2.2,35300,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":379,"volume":1502,"transactions":9,"vwap":1500},"2025-12-26",15.05,14.46,14.775,-0.145,16300,{"date":1504,"open":1505,"high":1491,"low":1506,"close":1507,"change":1117,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-24",15.27,14.75,14.92,-1.84,12200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":846,"transactions":9,"vwap":1515},"2025-12-23",14.71,15.38,14.682,15.2,0.355,2.39,{"date":1519,"open":1520,"high":1446,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-22",14.53,14.845,0.345,2.38,32900,{"date":1526,"open":1527,"high":1506,"low":1527,"close":1462,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1462},"2025-12-19",14,0.5,3.57,38700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1527,"change":579,"percent_change":193,"volume":1105,"transactions":9,"vwap":1527},"2025-12-18",14.01,14.44,13.77,{"date":1537,"open":1527,"high":1462,"low":1538,"close":1472,"change":511,"percent_change":23,"volume":1539,"transactions":9,"vwap":1472},"2025-12-17",13.93,39800,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1017,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-16",12.59,14.26,14.1,20.2,78400,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":511,"percent_change":806,"volume":1553,"transactions":9,"vwap":1552},"2025-12-15",12.068,12.15,11.22,11.73,33400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-12-12",12.3,12.4,11.75,-0.65,-5.24,34400,{"date":1563,"open":1564,"high":1565,"low":1558,"close":1557,"change":348,"percent_change":388,"volume":1566,"transactions":9,"vwap":1557},"2025-12-11",12.41,12.9,21500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":171,"percent_change":1573,"volume":927,"transactions":9,"vwap":1572},"2025-12-10",12.575,12.75,11.82,12.36,0.98,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":215,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-09",12.09,13,11.93,12.24,0.41,33300,{"date":1583,"open":1584,"high":1585,"low":1571,"close":1586,"change":387,"percent_change":1375,"volume":1587,"transactions":9,"vwap":1586},"2025-12-08",12.14,12.42,12.19,16700,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-05",11.47,12.22,12.12,0.37,3.15,27700,{"date":1597,"open":1552,"high":1598,"low":1599,"close":1558,"change":814,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1558},"2025-12-04",11.86,11.08,0.77,29700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":971,"percent_change":1608,"volume":927,"transactions":9,"vwap":1607},"2025-12-03",12,12.02,11.591,11.66,-3.64,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1611,"change":511,"percent_change":806,"volume":1614,"transactions":9,"vwap":1611},"2025-12-02",12.1,12.16,11.78,24800,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1592,"change":70,"percent_change":801,"volume":1619,"transactions":9,"vwap":1592},"2025-12-01",11.53,12.23,13200,{"date":1621,"open":1622,"high":1623,"low":1558,"close":1624,"change":388,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-28",11.85,12.2,12.17,2.7,8600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1622,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1622},"2025-11-26",11.68,12.21,11.04,0.42,3.67,18200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":661,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-11-25",11.073,11.83,10.51,11.43,3.16,23800,{"date":1644,"open":1605,"high":1557,"low":29,"close":1599,"change":478,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1599},"2025-11-24",-8.43,75600,{"date":1648,"open":1649,"high":1650,"low":1598,"close":1611,"change":225,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1611},"2025-11-21",12.05,12.33,-1.22,10100,{"date":1654,"open":1655,"high":1542,"low":1622,"close":1656,"change":55,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-20",12.58,12.25,0.82,38600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1550,"change":1559,"percent_change":1664,"volume":1443,"transactions":9,"vwap":1550},"2025-11-19",12.43,12.84,11.87,-5.08,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1668,"change":55,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-18",12.69,12.8,12.28,0.79,16400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1675,"change":1677,"percent_change":1031,"volume":927,"transactions":9,"vwap":1675},"2025-11-17",12.63,12.7,11.705,0.067,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1266,"transactions":9,"vwap":1683},"2025-11-14",12.56,13.25,12.51,12.633,-0.127,-1,{"date":1687,"open":1688,"high":1689,"low":1557,"close":1690,"change":1312,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-13",12.542,13.045,12.76,0.63,30500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-11-12",13.04,13.5,12.5,12.68,-0.67,-5.02,8900,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":495,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-11",12.235,13.4,13.35,7.57,18500,{"date":1710,"open":1711,"high":1712,"low":1576,"close":1564,"change":415,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1564},"2025-11-10",12.421,12.74,-0.48,19000,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":935,"percent_change":935,"volume":1720,"transactions":9,"vwap":1719},"2025-11-07",12.77,12.31,12.47,6800,{"date":1722,"open":1723,"high":1682,"low":1724,"close":1719,"change":423,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1719},"2025-11-06",12.38,12.08,1.05,7100,{"date":1728,"open":1558,"high":1729,"low":1558,"close":1729,"change":1730,"percent_change":1731,"volume":902,"transactions":9,"vwap":1729},"2025-11-05",12.34,0.64,5.47,{"date":1733,"open":1638,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-04",12.35,11.289,11.7,-0.55,-4.49,17600,{"date":1741,"open":1742,"high":1577,"low":1605,"close":1656,"change":1559,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1656},"2025-11-03",12.64,-5.04,9600,{"date":1746,"open":1697,"high":1747,"low":1734,"close":1565,"change":1182,"percent_change":1457,"volume":1748,"transactions":9,"vwap":1565},"2025-10-31",13.02,13600,{"date":1750,"open":1675,"high":1751,"low":1697,"close":1697,"change":651,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1697},"2025-10-30",12.79,-0.56,6100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":815,"transactions":9,"vwap":1758},"2025-10-29",12.915,13.018,12.57,-0.322,-2.5,{"date":1762,"open":1763,"high":1764,"low":1668,"close":1765,"change":1766,"percent_change":794,"volume":1720,"transactions":9,"vwap":1765},"2025-10-28",13.328,13.435,12.892,-0.118,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1771,"change":705,"percent_change":1772,"volume":731,"transactions":9,"vwap":1771},"2025-10-27",13.2,13.47,13.01,-1.74,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":752,"percent_change":1779,"volume":1355,"transactions":9,"vwap":1778},"2025-10-24",12.95,13.32,12.795,13.24,4.25,{"date":1781,"open":1782,"high":1771,"low":1783,"close":1675,"change":1784,"percent_change":1785,"volume":1153,"transactions":9,"vwap":1675},"2025-10-23",12.737,12.54,0.235,1.89,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1183,"transactions":9,"vwap":1790},"2025-10-22",13.23,12.29,12.465,-0.835,-6.28,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":986,"percent_change":1143,"volume":1799,"transactions":9,"vwap":1798},"2025-10-21",13.305,13.41,13.06,13.3,3300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1804,"change":1580,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-20",13.497,13.785,13.46,3.14,3400,{"date":1808,"open":1809,"high":1535,"low":1810,"close":1810,"change":1811,"percent_change":48,"volume":731,"transactions":9,"vwap":1810},"2025-10-17",13.504,13.05,-0.184,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1752,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-16",13.6,13.234,-4.06,7500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":432,"volume":873,"transactions":9,"vwap":1823},"2025-10-15",13.75,13.8,13.51,13.794,-0.006,{"date":1826,"open":1533,"high":1544,"low":1770,"close":1821,"change":433,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1821},"2025-10-14",-1.29,11700,{"date":1830,"open":1483,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-13",14.14,13.98,0.025,0.18,4800,{"date":1837,"open":1462,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1828,"transactions":9,"vwap":1840},"2025-10-10",14.59,13.86,13.955,-0.445,-3.09,{"date":1844,"open":1845,"high":1845,"low":1455,"close":1846,"change":1847,"percent_change":1848,"volume":1817,"transactions":9,"vwap":1846},"2025-10-09",14.64,14.4,-0.26,-1.77,{"date":1850,"open":1543,"high":1851,"low":1543,"close":1852,"change":561,"percent_change":554,"volume":1853,"transactions":9,"vwap":1852},"2025-10-08",14.9,14.66,5800,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1713,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-07",14.825,14.51,-3.2,3700,{"date":1861,"open":1862,"high":1863,"low":1846,"close":1446,"change":823,"percent_change":1864,"volume":1160,"transactions":9,"vwap":1446},"2025-10-06",15.09,15.11,-0.73,{"date":1866,"open":1491,"high":1491,"low":1867,"close":1868,"change":913,"percent_change":1404,"volume":1869,"transactions":9,"vwap":1868},"2025-10-03",14.86,15.1,10200,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":788,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-02",14.638,15.31,15.23,3.89,20600,{"date":1878,"open":1483,"high":1879,"low":1483,"close":1852,"change":606,"percent_change":1880,"volume":803,"transactions":9,"vwap":1852},"2025-10-01",14.79,6.23,{"date":1882,"open":1846,"high":1883,"low":1706,"close":1821,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1821},"2025-09-30",14.81,-0.8,-5.48,47800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1559,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-09-29",14.96,15.55,14.16,14.6,-4.26,41600,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1516,"percent_change":1523,"volume":1900,"transactions":9,"vwap":1899},"2025-09-26",15,15.325,15.25,13400,{"date":1902,"open":1903,"high":1904,"low":1892,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-09-25",14.704,14.98,14.895,0.115,0.78,22400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1913,"change":415,"percent_change":1914,"volume":1236,"transactions":9,"vwap":1913},"2025-09-24",15.073,15.14,14.78,-0.4,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":415,"percent_change":1914,"volume":1920,"transactions":9,"vwap":1919},"2025-09-23",15.48,14.8,14.84,20900,{"date":1922,"open":1506,"high":1923,"low":1924,"close":1851,"change":304,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1851},"2025-09-22",15.17,14.576,1.36,15600,{"date":1928,"open":1491,"high":1491,"low":1929,"close":1929,"change":907,"percent_change":1930,"volume":1876,"transactions":9,"vwap":1929},"2025-09-19",14.7,-2,{"date":1932,"open":1438,"high":1933,"low":1512,"close":1897,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1897},"2025-09-18",15.59,-0.25,-1.64,22000,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1899,"change":304,"percent_change":1354,"volume":1941,"transactions":9,"vwap":1899},"2025-09-17",14.988,15.485,14000,{"date":1943,"open":1883,"high":1899,"low":1944,"close":1498,"change":561,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1498},"2025-09-16",14.787,1.01,35600,{"date":1948,"open":1949,"high":1851,"low":1950,"close":1851,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1851},"2025-09-15",14.429,14.28,0.26,1.78,14700,{"date":1955,"open":1956,"high":1856,"low":1846,"close":1845,"change":348,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1845},"2025-09-12",14.65,0.27,14300,{"date":1960,"open":1839,"high":1961,"low":1839,"close":1892,"change":451,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1892},"2025-09-11",14.74,3.99,20800,{"date":1965,"open":1820,"high":1534,"low":1820,"close":1469,"change":235,"percent_change":1024,"volume":1966,"transactions":9,"vwap":1469},"2025-09-10",7600,{"date":1968,"open":1483,"high":1969,"low":1970,"close":1971,"change":149,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-09",14.17,13.66,13.7,-1.37,11100,{"date":1975,"open":1527,"high":1533,"low":1976,"close":1977,"change":823,"percent_change":807,"volume":1720,"transactions":9,"vwap":1977},"2025-09-08",13.723,13.89,{"date":1979,"open":1980,"high":1533,"low":1981,"close":1527,"change":398,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1527},"2025-09-05",13.94,13.842,1.82,4400,{"date":1985,"open":1821,"high":1986,"low":1987,"close":1820,"change":423,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1820},"2025-09-04",14.15,13.62,0.95,24500,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1987,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1987},"2025-09-03",13.111,13.87,0.425,3.22,9000,{"date":1998,"open":1999,"high":1821,"low":2000,"close":2001,"change":2002,"percent_change":348,"volume":2003,"transactions":9,"vwap":2001},"2025-09-02",13.38,13.1,13.195,0.005,12500,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-08-29",13.9,12.99,13.19,-0.63,-4.56,16000,{"date":2013,"open":2014,"high":2015,"low":1820,"close":2016,"change":245,"percent_change":2017,"volume":1105,"transactions":9,"vwap":2016},"2025-08-28",14.065,14.29,13.82,-2.33,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1986,"change":398,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1986},"2025-08-27",13.92,14.48,13.65,1.8,12800,{"date":2026,"open":1477,"high":2027,"low":1970,"close":2006,"change":2028,"percent_change":2029,"volume":902,"transactions":9,"vwap":2006},"2025-08-26",14.123,0.332,2.45,{"date":2031,"open":2032,"high":2033,"low":1706,"close":2034,"change":2035,"percent_change":2036,"volume":1941,"transactions":9,"vwap":2034},"2025-08-25",13.81,13.975,13.568,-0.352,-2.53,{"date":2038,"open":1986,"high":2039,"low":2040,"close":2020,"change":2041,"percent_change":1404,"volume":1926,"transactions":9,"vwap":2020},"2025-08-22",14.25,13.83,-0.12,{"date":2043,"open":2006,"high":2044,"low":2006,"close":1469,"change":2045,"percent_change":1760,"volume":2046,"transactions":9,"vwap":1469},"2025-08-21",14.433,-0.36,8700,{"date":2048,"open":2049,"high":1846,"low":2050,"close":1846,"change":441,"percent_change":1632,"volume":2051,"transactions":9,"vwap":1846},"2025-08-20",14.2,13.999,14600,{"date":2053,"open":1462,"high":1857,"low":2054,"close":2054,"change":176,"percent_change":378,"volume":2055,"transactions":9,"vwap":2054},"2025-08-19",14.34,12000,{"date":2057,"open":2039,"high":1897,"low":1969,"close":2058,"change":171,"percent_change":763,"volume":2059,"transactions":9,"vwap":2058},"2025-08-18",14.37,30000,{"date":2061,"open":1971,"high":2062,"low":2063,"close":2039,"change":1158,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2039},"2025-08-15",14.625,13.15,3.71,85800,{"date":2067,"open":1821,"high":1527,"low":2068,"close":1477,"change":415,"percent_change":273,"volume":2069,"transactions":9,"vwap":1477},"2025-08-14",13.174,46400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1821,"change":752,"percent_change":1428,"volume":915,"transactions":9,"vwap":1821},"2025-08-13",13.068,13.952,12.94,{"date":2076,"open":2000,"high":1820,"low":1577,"close":2077,"change":120,"percent_change":1517,"volume":2078,"transactions":9,"vwap":2077},"2025-08-12",13.26,24100,{"date":2080,"open":1775,"high":1776,"low":1662,"close":1775,"change":935,"percent_change":935,"volume":927,"transactions":9,"vwap":1775},"2025-08-11",{"date":2082,"open":2083,"high":2084,"low":2083,"close":1775,"change":415,"percent_change":2085,"volume":1094,"transactions":9,"vwap":1775},"2025-08-08",12.88,13.21,-0.46,{"date":2087,"open":1577,"high":2088,"low":2089,"close":1771,"change":23,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1771},"2025-08-07",13.18,12.83,-1.06,30100,{"date":2093,"open":2094,"high":1769,"low":2095,"close":2063,"change":76,"percent_change":2096,"volume":1221,"transactions":9,"vwap":2063},"2025-08-06",12.52,12.39,2.57,{"date":2098,"open":2099,"high":1769,"low":2100,"close":2101,"change":783,"percent_change":538,"volume":2102,"transactions":9,"vwap":2101},"2025-08-05",12.6,12.501,12.82,27200,{"date":2104,"open":1668,"high":2105,"low":2106,"close":1668,"change":783,"percent_change":538,"volume":978,"transactions":9,"vwap":1668},"2025-08-04",13.0030003,12.475,{"date":2108,"open":2109,"high":1577,"low":2109,"close":2110,"change":885,"percent_change":2111,"volume":1958,"transactions":9,"vwap":2110},"2025-08-01",11.849,12.78,2.32,{"date":2113,"open":2114,"high":2089,"low":2115,"close":2116,"change":1600,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-07-31",11.72,11.35,12.49,6.57,84600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2114,"change":120,"percent_change":2124,"volume":1177,"transactions":9,"vwap":2114},"2025-07-30",11.64,11.74,11.435,2.72,{"date":2126,"open":2115,"high":2127,"low":2115,"close":2128,"change":2129,"percent_change":561,"volume":2130,"transactions":9,"vwap":2128},"2025-07-29",11.595,11.41,0.017,14500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-07-28",11,11.65,10.9,11.393,0.323,2.92,13100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2144,"change":245,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-07-25",11.34,11.37,11.07,-2.89,16900,{"date":2148,"open":2133,"high":2149,"low":2133,"close":2150,"change":76,"percent_change":2151,"volume":1466,"transactions":9,"vwap":2150},"2025-07-24",11.8,11.4,2.98,{"date":2153,"open":2154,"high":2155,"low":2144,"close":2144,"change":2156,"percent_change":461,"volume":2157,"transactions":9,"vwap":2144},"2025-07-23",11.49,11.555,0.026,10600,{"date":2159,"open":2133,"high":2160,"low":2135,"close":2161,"change":2162,"percent_change":120,"volume":2163,"transactions":9,"vwap":2161},"2025-07-22",11.535,11.044,0.034,13000,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":1342,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-07-21",11.97,10.67,11.01,-6.54,21600,{"date":2172,"open":2173,"high":2149,"low":2174,"close":1613,"change":2175,"percent_change":2176,"volume":790,"transactions":9,"vwap":1613},"2025-07-18",11.25,11.033,0.545,4.85,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-07-17",10.6,11.38,10.59,11.235,0.925,8.97,42400,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":55,"percent_change":1573,"volume":1587,"transactions":9,"vwap":2191},"2025-07-16",10.4,10.65,10.275,10.31,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":214,"percent_change":55,"volume":2197,"transactions":9,"vwap":2196},"2025-07-15",9.14,10.28,10.21,36100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":283,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-07-14",10.11,10.41,9.81,10.2,1.39,33800,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-07-11",10.49,9.93,10.06,-0.415,-3.96,53600,{"date":2215,"open":2216,"high":2167,"low":2216,"close":2217,"change":2183,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-10",9.45,10.475,9.69,30300,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":179,"percent_change":1736,"volume":2225,"transactions":9,"vwap":2224},"2025-07-09",8.68,9.8,9.55,75700,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":388,"percent_change":1875,"volume":2231,"transactions":9,"vwap":2230},"2025-07-08",8.08,8.87,8.55,51800,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":348,"percent_change":314,"volume":2237,"transactions":9,"vwap":2236},"2025-07-07",7.81,8.56,8.23,58500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":858,"percent_change":1442,"volume":2055,"transactions":9,"vwap":2243},"2025-07-03",7.93,8.33,7.76,8.19,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2247,"change":1196,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-07-02",7.64,7.96,7.3,8.45,51900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":328,"volume":2258,"transactions":9,"vwap":2256},"2025-07-01",6.4,7.43,6.383,7.34,1.27,121300,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-06-30",7.41,6.07,-1.35,-18.19,335100,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":235,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-06-27",7.11,7.7,7.42,4.8,92400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1182,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-06-26",6.97,7.1,6.732,7.08,5.99,28200,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2284,"change":511,"percent_change":907,"volume":2285,"transactions":9,"vwap":2284},"2025-06-25",7.12,6.68,4900,{"date":2287,"open":2288,"high":2275,"low":2289,"close":2289,"change":2290,"percent_change":1016,"volume":2003,"transactions":9,"vwap":2289},"2025-06-24",6.85,6.7,0.03,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":1182,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-06-23",6.51,7.19,6.67,6.38,25000,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-06-20",7,6.24,6.27,-0.76,-10.81,28700,{"date":2307,"open":2308,"high":2309,"low":2289,"close":2310,"change":1073,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-06-18",7.25,7.29,7.03,-3.03,26400,{"date":2314,"open":2315,"high":2308,"low":2284,"close":2308,"change":70,"percent_change":24,"volume":2316,"transactions":9,"vwap":2308},"2025-06-17",6.98,20100,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2248,"change":1834,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2248},"2025-06-16",6.86,7.61,2.53,17300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2283,"change":24,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2283},"2025-06-13",7.58,7.78,7.05,-8.72,10800,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":661,"percent_change":2335,"volume":1739,"transactions":9,"vwap":2334},"2025-06-12",7.26,7.954,7.8,4.7,{"date":2337,"open":2300,"high":2338,"low":2300,"close":2339,"change":1031,"percent_change":2340,"volume":2157,"transactions":9,"vwap":2339},"2025-06-11",7.73,7.45,7.66,{"date":2342,"open":2315,"high":2343,"low":2344,"close":2344,"change":415,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-06-10",7.14,6.92,-0.86,3900,{"date":2348,"open":2349,"high":2256,"low":2349,"close":2315,"change":283,"percent_change":2350,"volume":2055,"transactions":9,"vwap":2315},"2025-06-09",6.84,2.05,{"date":2352,"open":2353,"high":2349,"low":2354,"close":2349,"change":76,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2349},"2025-06-06",6.75,6.66,5.07,23000,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2293,"change":441,"percent_change":774,"volume":1320,"transactions":9,"vwap":2293},"2025-06-05",6.9,6.5,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1441,"percent_change":2367,"volume":1355,"transactions":9,"vwap":2366},"2025-06-04",6.2,6.88,6.09,6.45,7.32,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":283,"percent_change":1517,"volume":1236,"transactions":9,"vwap":2372},"2025-06-03",5.644,6.03,6.01,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":935,"percent_change":935,"volume":2297,"transactions":9,"vwap":2378},"2025-06-02",6,6.25,5.38,5.87,{"date":2380,"open":2381,"high":2382,"low":2378,"close":2378,"change":987,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2378},"2025-05-30",6.65,6.77,-11.73,65900,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2381,"change":415,"percent_change":407,"volume":1828,"transactions":9,"vwap":2381},"2025-05-29",6.8,6.49,{"date":2390,"open":2300,"high":2391,"low":2293,"close":2392,"change":1225,"percent_change":2393,"volume":2157,"transactions":9,"vwap":2392},"2025-05-28",7.24,6.71,-4.55,{"date":2395,"open":2308,"high":2396,"low":2397,"close":2310,"change":2398,"percent_change":55,"volume":2399,"transactions":9,"vwap":2310},"2025-05-27",7.47,6.87,0.007,14900,{"date":2401,"open":2359,"high":2343,"low":2402,"close":2403,"change":729,"percent_change":926,"volume":2404,"transactions":9,"vwap":2403},"2025-05-23",6.387,7.023,17900,{"date":2406,"open":2407,"high":2359,"low":2408,"close":2349,"change":76,"percent_change":2355,"volume":819,"transactions":9,"vwap":2349},"2025-05-22",6.74,6.33,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2293,"change":1331,"percent_change":2414,"volume":1213,"transactions":9,"vwap":2293},"2025-05-21",6.72,7.49,6.3,3.33,{"date":2416,"open":2417,"high":2253,"low":2418,"close":2413,"change":120,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2413},"2025-05-20",6.02,5.6,5.18,32400,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2279,"change":553,"percent_change":2425,"volume":2130,"transactions":9,"vwap":2279},"2025-05-19",6.29,5.15,3.81,{"date":2427,"open":2428,"high":2429,"low":2424,"close":2430,"change":2431,"percent_change":2432,"volume":830,"transactions":9,"vwap":2430},"2025-05-16",5.4,6.1,5.77,0.52,9.9,{"date":2434,"open":2435,"high":2436,"low":182,"close":2437,"change":387,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-05-15",5.14,5.62,5.25,1.35,9200,{"date":2441,"open":2442,"high":254,"low":2419,"close":2419,"change":1312,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2419},"2025-05-14",5.28,1.57,5900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2449,"change":907,"percent_change":2450,"volume":1487,"transactions":9,"vwap":2449},"2025-05-13",5.645,5.75,5.1,-5.56,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2428,"change":1219,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2428},"2025-05-12",5.88,5.3,-8.47,11500,{"date":2458,"open":2375,"high":2459,"low":2460,"close":2461,"change":778,"percent_change":1479,"volume":2462,"transactions":9,"vwap":2461},"2025-05-09",6.39,5.885,5.9,10300,{"date":2464,"open":2465,"high":2388,"low":2466,"close":2429,"change":751,"percent_change":1286,"volume":2467,"transactions":9,"vwap":2429},"2025-05-08",5.86,5.793,22800,{"date":2469,"open":2470,"high":2471,"low":2465,"close":2279,"change":2472,"percent_change":2473,"volume":1087,"transactions":9,"vwap":2279},"2025-05-07",6.216,6.55,-0.128,-2.09,{"date":2475,"open":2375,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-05-06",6.244,5.79,6.118,0.318,5.48,3600,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":1671,"transactions":9,"vwap":2487},"2025-05-05",6.61,6.62,5.74,5.8,-0.516,-8.17,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2494,"change":2495,"percent_change":154,"volume":1701,"transactions":9,"vwap":2494},"2025-05-02",6.35,6.871,6.316,0.046,{"date":2497,"open":2498,"high":2498,"low":2302,"close":2302,"change":226,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2302},"2025-05-01",7.39,-9.91,7400,{"date":2502,"open":2503,"high":2504,"low":2288,"close":2505,"change":2506,"percent_change":2507,"volume":2003,"transactions":9,"vwap":2505},"2025-04-30",6.852,7.296,6.96,-0.155,-2.18,{"date":2509,"open":2359,"high":2510,"low":2359,"close":2511,"change":1784,"percent_change":2512,"volume":2399,"transactions":9,"vwap":2511},"2025-04-29",7.33,7.115,3.42,{"date":186,"open":2310,"high":2514,"low":2288,"close":2364,"change":225,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2364},7.46,-2.13,28600]