[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RILYZ":3,"homepage-market-summary":33,"stock-historical-RILYZ":177},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"RILYZ","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. 5.25% Senior Notes due 2028","Nasdaq",null,"INVESTMENT ADVICE","Los Angeles, CA",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},6.9243,1.3125,"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},18.93,19.0971,18.8301,18.955,-0.025,-0.13,12073.17,163,18.9164,21.1,8.65,45682.09959675794,82.6,1298,{"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},4.86,46291,16896189.098383,186.82,"2025-04-28",[188,189,199,210,219,230,241,251,262,272,281,290,300,309,319,328,338,347,356,366,375,384,394,404,412,423,431,440,449,458,467,476,482,489,497,504,513,520,525,531,538,546,552,562,571,581,589,599,607,616,626,636,644,653,661,667,676,683,691,696,700,705,712,717,723,729,734,740,748,756,763,770,777,783,790,796,804,808,812,819,826,831,836,839,843,850,855,861,865,870,878,883,886,891,894,899,904,908,912,920,925,930,935,940,947,953,958,963,967,975,979,984,991,999,1005,1010,1019,1027,1033,1039,1046,1053,1061,1068,1075,1081,1085,1091,1098,1103,1108,1115,1121,1127,1132,1139,1146,1152,1156,1163,1169,1173,1181,1190,1198,1206,1212,1217,1224,1227,1232,1237,1241,1250,1257,1264,1268,1274,1280,1286,1292,1296,1301,1306,1313,1318,1324,1327,1333,1338,1342,1348,1353,1358,1363,1369,1373,1377,1381,1384,1387,1393,1398,1404,1411,1416,1422,1431,1439,1446,1452,1457,1465,1471,1477,1483,1490,1497,1503,1507,1512,1520,1527,1534,1541,1548,1555,1561,1569,1576,1584,1592,1599,1604,1612,1619,1625,1629,1636,1642,1648,1653,1659,1667,1672,1680,1688,1693,1699,1705,1710,1716,1721,1726,1734,1741,1748,1753,1761,1767,1773,1777,1786,1794,1799,1807,1814,1819,1825,1833,1841,1849,1854,1858,1863,1869,1878,1882,1887,1894,1901,1907,1912,1920,1927,1934,1940,1948,1955,1961,1967,1973,1978,1982,1987,1992,1999,2004,2010,2017,2025,2030,2036,2042,2044,2050,2054,2062,2069,2076,2083,2087,2093,2098,2103,2107,2111,2115,2121,2127,2132,2139,2144,2150,2155,2162,2166,2171,2179,2184,2192,2196,2203,2210,2218,2225,2231,2239,2246,2253,2258,2266,2273,2281,2286,2292,2296,2303,2308,2313,2318,2324,2331,2334,2340,2346,2355,2360,2368,2375,2383,2388,2395,2402,2406,2411,2417,2421,2426,2431,2439,2446,2451,2457,2466,2474,2482,2487,2491,2498,2505,2510,2517,2523,2527],{"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":192,"low":193,"close":22,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",19.35,19.3501,18.83,-0.375,-1.94,20008.3423,152,19.0751,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",19.34,19.5371,19.3,19.33,-0.27,-1.38,12893.9063,94,19.42,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":120,"volume":216,"transactions":217,"vwap":218},"2026-10-05",19.83,19.455,19.6,0.06,9123.3423,66,19.5598,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",19.82,19.9,19.51,19.54,-0.21,-1.06,16561.8823,119,19.8096,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",19.7,19.8,19.468,19.75,0.08,0.41,38953.3423,441,19.6704,{"date":242,"open":243,"high":244,"low":245,"close":243,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",19.67,20.29,19.3602,-0.17,-0.86,50332.3423,624,19.8482,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",19.57,20.1,19.11,19.84,0.53,2.74,75920.3423,880,19.6838,{"date":263,"open":255,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",19.8184,19.02,19.31,-0.23,-1.18,32319.0813,189,19.2884,{"date":273,"open":274,"high":214,"low":275,"close":224,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",19.58,19.12,-0.11,-0.56,10374.3423,111,19.3635,{"date":282,"open":243,"high":235,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",19.56,19.65,-0.02,-0.1,5320.1989,61,19.6337,{"date":291,"open":292,"high":293,"low":294,"close":243,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",19.71,19.88,19.375,-0.04,-0.2,24514.2578,241,19.5728,{"date":301,"open":302,"high":303,"low":232,"close":292,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",19.705,20.2099,-0.06,-0.3,237121.3423,539,19.9827,{"date":310,"open":311,"high":312,"low":203,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",19.62,19.899,19.77,0.15,0.76,9906.3423,116,19.5677,{"date":320,"open":321,"high":321,"low":322,"close":311,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",20.2505,19.5403,-0.68,-3.35,382161.86179,772,19.9722,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",20.12,20.33,20.3,0.05,0.25,32646.1425,109,20.2854,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":70,"volume":344,"transactions":345,"vwap":346},"2026-09-16",20.04,20.606207,20.25,-0.01,105082.3423,359,20.253,{"date":348,"open":349,"high":332,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",19.94,20.26,0.13,0.65,139345.3423,505,20.2394,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",20.5,19.85,20.13,-0.37,-1.8,19537.3423,214,20.1854,{"date":367,"open":368,"high":369,"low":368,"close":358,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",20.02,20.545,0.3,1.49,155687.3423,532,20.4956,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":41,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",20.6001,20.63,20.2,-2.27,37758.8833,211,20.4649,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":305,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",20.95,21,20.665,20.67,-1.43,16322.7953,142,20.7845,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",20.74,20.975,20.97,0.19,0.91,24040.8063,123,20.8872,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":343,"percent_change":70,"volume":409,"transactions":410,"vwap":411},"2026-09-04",20.77,20.78,20.7141,3267.3423,50,20.7566,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",20.865,20.9,20.686,20.79,-0.2349,-1.12,5803.3316,88,20.8343,{"date":424,"open":389,"high":28,"low":389,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",21.0249,0.2199,1.06,44532.3316,267,20.9045,{"date":432,"open":433,"high":434,"low":358,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",20.6,20.805,0.145,0.7,402801.8896,720,20.7042,{"date":441,"open":442,"high":443,"low":342,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",20.45,20.66,0.0601,0.29,20814.2186,169,20.4994,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":298,"vwap":457},"2026-08-28",20.23,20.602,20.5999,0.4498,2.23,27766.0626,20.4568,{"date":459,"open":460,"high":350,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",19.66,20.1501,0.1044,0.52,30275.8386,165,20.0829,{"date":468,"open":235,"high":469,"low":235,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",20.0832,20.0457,0.3457,1.75,28573.2626,156,19.9683,{"date":477,"open":478,"high":479,"low":253,"close":232,"change":215,"percent_change":120,"volume":480,"transactions":288,"vwap":481},"2026-08-25",19.64,19.81,6840.8416,19.6773,{"date":483,"open":284,"high":232,"low":484,"close":478,"change":286,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",19.55,-0.51,4124.2866,63,19.6264,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":304,"percent_change":305,"volume":494,"transactions":495,"vwap":496},"2026-08-21",19.91,19.52,19.74,10594.3316,113,19.7794,{"date":498,"open":293,"high":293,"low":233,"close":233,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",-0.14,-0.7,2015.8386,60,19.8491,{"date":505,"open":506,"high":507,"low":508,"close":349,"change":509,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",19.99,20.0488,19.832,0,12606.8386,124,19.953,{"date":514,"open":515,"high":515,"low":516,"close":349,"change":304,"percent_change":305,"volume":517,"transactions":518,"vwap":519},"2026-08-18",20,19.79,15976.3866,78,19.9497,{"date":521,"open":330,"high":330,"low":349,"close":515,"change":285,"percent_change":286,"volume":522,"transactions":523,"vwap":524},"2026-08-17",11697.3316,120,20.0465,{"date":526,"open":527,"high":368,"low":222,"close":368,"change":528,"percent_change":55,"volume":529,"transactions":465,"vwap":530},"2026-08-14",19.95,0.02,51865.1868,19.9555,{"date":532,"open":256,"high":515,"low":256,"close":515,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",0.07,0.35,16704.3316,103,19.9254,{"date":539,"open":222,"high":540,"low":235,"close":541,"change":542,"percent_change":400,"volume":543,"transactions":544,"vwap":545},"2026-08-12",19.9884,19.93,0.18,62169.3316,382,19.8694,{"date":547,"open":233,"high":233,"low":232,"close":235,"change":334,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",1.28,17370.3316,114,19.763,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":314,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",19.49,19.7356,19.45,19.5,0.78,60112.62982,507,19.534,{"date":563,"open":564,"high":274,"low":565,"close":191,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",19.39,19.23,0.115,0.6,33297.3516,286,19.4321,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",19.13,19.235,19.08,0.135,0.71,16957.3319,72,19.1205,{"date":582,"open":565,"high":565,"low":583,"close":584,"change":215,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",19,19.1,0.32,15131.8386,89,19.1211,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",19.276,19.48,19.04,-0.3645,-1.88,23441.3316,243,19.3218,{"date":600,"open":593,"high":556,"low":593,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",19.4045,0.0945,0.49,9042.1886,83,19.2595,{"date":608,"open":609,"high":266,"low":610,"close":266,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",18.99,18.885,0.38,2.01,55824.3316,459,19.137,{"date":617,"open":618,"high":619,"low":620,"close":19,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",18.59,19.05,18.3,0.66,3.61,18247.3316,185,18.6988,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":225,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",18.6789,18.72,18.25,18.27,-1.14,131190.497373,586,18.4368,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":70,"percent_change":205,"volume":642,"transactions":597,"vwap":643},"2026-07-28",18.735,18.75,18.12,18.48,36892,18.4078,{"date":645,"open":646,"high":609,"low":647,"close":648,"change":41,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",18.95,18.26,18.53,-2.47,25423,155,18.6048,{"date":654,"open":655,"high":656,"low":646,"close":583,"change":70,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",18.97,19.035,-0.26,28347.351,191,18.9946,{"date":662,"open":583,"high":663,"low":583,"close":619,"change":509,"percent_change":509,"volume":664,"transactions":665,"vwap":666},"2026-07-23",19.15,20972,137,19.0122,{"date":668,"open":669,"high":670,"low":671,"close":619,"change":333,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",18.87,19.16,18.7501,0.26,16477,394,18.9874,{"date":677,"open":678,"high":679,"low":583,"close":583,"change":509,"percent_change":509,"volume":680,"transactions":681,"vwap":682},"2026-07-21",19.06,19.17,18396,164,19.0486,{"date":684,"open":685,"high":686,"low":687,"close":583,"change":509,"percent_change":509,"volume":688,"transactions":689,"vwap":690},"2026-07-20",19.01,19.2,18.975,46732.507,1237,19.0168,{"date":692,"open":693,"high":694,"low":693,"close":583,"change":509,"percent_change":509,"volume":695,"transactions":9,"vwap":583},"2026-07-17",18.726,19.066,76200,{"date":697,"open":685,"high":698,"low":583,"close":583,"change":509,"percent_change":509,"volume":699,"transactions":9,"vwap":583},"2026-07-16",19.125,62000,{"date":701,"open":583,"high":686,"low":702,"close":583,"change":149,"percent_change":703,"volume":704,"transactions":9,"vwap":583},"2026-07-15",18.625,-0.99,20400,{"date":706,"open":707,"high":708,"low":709,"close":708,"change":585,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-14",18.76,19.19,18.644,1.7,16600,{"date":713,"open":714,"high":669,"low":715,"close":669,"change":215,"percent_change":585,"volume":716,"transactions":9,"vwap":669},"2026-07-13",18.8,18.62,18800,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":435,"percent_change":558,"volume":722,"transactions":9,"vwap":721},"2026-07-10",18.66,18.9,18.81,9200,{"date":724,"open":725,"high":721,"low":725,"close":726,"change":727,"percent_change":548,"volume":728,"transactions":9,"vwap":726},"2026-07-09",18.43,18.665,0.235,15200,{"date":730,"open":641,"high":641,"low":731,"close":725,"change":176,"percent_change":732,"volume":733,"transactions":9,"vwap":725},"2026-07-08",18.24,-0.16,15700,{"date":735,"open":648,"high":736,"low":737,"close":738,"change":176,"percent_change":732,"volume":739,"transactions":9,"vwap":738},"2026-07-07",18.553,18.4,18.46,14500,{"date":741,"open":620,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",18.51,18.28,18.49,0.225,1.23,10400,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-02",18.78,18.21,18.265,-0.385,-2.06,17600,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":76,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-01",18.39,18.77,18.65,1.8,8300,{"date":764,"open":765,"high":759,"low":766,"close":767,"change":225,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-30",18.58,18.040001,18.32,-1.13,123200,{"date":771,"open":772,"high":646,"low":773,"close":648,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":648},"2026-06-29",18.7,18.52,0.03,0.16,36300,{"date":778,"open":779,"high":707,"low":780,"close":781,"change":509,"percent_change":509,"volume":782,"transactions":9,"vwap":781},"2026-06-26",18.602,18.47,18.5,18700,{"date":784,"open":785,"high":785,"low":786,"close":781,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":781},"2026-06-25",19.049999,18.41,-0.45,-2.37,44800,{"date":791,"open":284,"high":284,"low":792,"close":646,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":646},"2026-06-24",18.91,-0.6,-3.07,57900,{"date":797,"open":798,"high":799,"low":800,"close":484,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":484},"2026-06-23",19.68,19.878,19.425,-0.15,-0.76,19900,{"date":805,"open":806,"high":527,"low":232,"close":232,"change":276,"percent_change":277,"volume":807,"transactions":9,"vwap":232},"2026-06-22",19.73,28400,{"date":809,"open":359,"high":491,"low":516,"close":479,"change":810,"percent_change":76,"volume":811,"transactions":9,"vwap":479},"2026-06-18",0.065,49100,{"date":813,"open":235,"high":527,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",19.736,19.745,-0.18,-0.9,10500,{"date":820,"open":821,"high":506,"low":798,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-16",19.835,19.925,-0.075,-0.38,17700,{"date":827,"open":506,"high":515,"low":235,"close":515,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":515},"2026-06-15",0.2,1.01,26100,{"date":832,"open":798,"high":833,"low":274,"close":233,"change":171,"percent_change":834,"volume":835,"transactions":9,"vwap":233},"2026-06-12",19.935,0.61,17500,{"date":837,"open":798,"high":821,"low":274,"close":798,"change":509,"percent_change":509,"volume":838,"transactions":9,"vwap":798},"2026-06-11",21000,{"date":840,"open":235,"high":222,"low":224,"close":798,"change":70,"percent_change":841,"volume":842,"transactions":9,"vwap":798},"2026-06-10",-0.25,41500,{"date":844,"open":845,"high":846,"low":203,"close":806,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":806},"2026-06-09",19.92,20.08,-0.07,-0.35,52400,{"date":851,"open":212,"high":852,"low":233,"close":233,"change":276,"percent_change":853,"volume":854,"transactions":9,"vwap":233},"2026-06-08",20.049999,-0.55,30400,{"date":856,"open":515,"high":857,"low":256,"close":491,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":491},"2026-06-05",20.09,-0.08,-0.4,39000,{"date":862,"open":863,"high":254,"low":806,"close":506,"change":176,"percent_change":801,"volume":864,"transactions":9,"vwap":506},"2026-06-04",20.01,57500,{"date":866,"open":867,"high":868,"low":527,"close":368,"change":801,"percent_change":99,"volume":869,"transactions":9,"vwap":368},"2026-06-03",19.995,20.15,42300,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-02",20.56,19.865,20.17,0.17,0.85,55700,{"date":879,"open":880,"high":433,"low":880,"close":515,"change":236,"percent_change":881,"volume":882,"transactions":9,"vwap":515},"2026-06-01",19.87,0.4,69100,{"date":884,"open":880,"high":254,"low":880,"close":845,"change":343,"percent_change":70,"volume":885,"transactions":9,"vwap":845},"2026-05-29",67200,{"date":887,"open":284,"high":888,"low":484,"close":541,"change":889,"percent_change":92,"volume":890,"transactions":9,"vwap":541},"2026-05-28",20.075001,0.22,66500,{"date":892,"open":283,"high":222,"low":283,"close":292,"change":528,"percent_change":55,"volume":893,"transactions":9,"vwap":292},"2026-05-27",29500,{"date":895,"open":896,"high":515,"low":201,"close":897,"change":236,"percent_change":237,"volume":898,"transactions":9,"vwap":897},"2026-05-26",19.98,19.69,53300,{"date":900,"open":222,"high":527,"low":283,"close":901,"change":902,"percent_change":268,"volume":903,"transactions":9,"vwap":901},"2026-05-22",19.61,-0.235,24500,{"date":905,"open":222,"high":852,"low":906,"close":907,"change":823,"percent_change":824,"volume":803,"transactions":9,"vwap":907},"2026-05-21",19.72,19.845,{"date":909,"open":910,"high":442,"low":479,"close":845,"change":205,"percent_change":166,"volume":911,"transactions":9,"vwap":845},"2026-05-20",20.22,61700,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-19",19.76,20.49,20.19,0.34,1.71,61100,{"date":921,"open":897,"high":541,"low":922,"close":359,"change":775,"percent_change":923,"volume":924,"transactions":9,"vwap":359},"2026-05-18",19.36,0.81,58900,{"date":926,"open":927,"high":928,"low":927,"close":897,"change":509,"percent_change":509,"volume":929,"transactions":9,"vwap":897},"2026-05-15",19.37,19.86,58400,{"date":931,"open":584,"high":914,"low":932,"close":897,"change":139,"percent_change":933,"volume":934,"transactions":9,"vwap":897},"2026-05-14",19.079,3.09,103000,{"date":936,"open":720,"high":686,"low":610,"close":584,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":584},"2026-05-13",0.23,1.22,112800,{"date":941,"open":942,"high":943,"low":639,"close":669,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":669},"2026-05-12",18.86,18.98,0.09,0.48,94600,{"date":948,"open":949,"high":686,"low":950,"close":750,"change":732,"percent_change":951,"volume":952,"transactions":9,"vwap":750},"2026-05-11",18.84,18.695,-0.84,90600,{"date":954,"open":573,"high":663,"low":942,"close":955,"change":528,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-08",18.94,0.11,91200,{"date":959,"open":583,"high":583,"low":960,"close":961,"change":343,"percent_change":70,"volume":962,"transactions":9,"vwap":961},"2026-05-07",18.6,18.92,21100,{"date":964,"open":759,"high":19,"low":781,"close":19,"change":965,"percent_change":436,"volume":966,"transactions":9,"vwap":19},"2026-05-06",0.132,36000,{"date":968,"open":969,"high":583,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-05",18.45,18.42,18.798,0.318,1.72,59200,{"date":976,"open":742,"high":618,"low":743,"close":641,"change":801,"percent_change":977,"volume":978,"transactions":9,"vwap":641},"2026-05-04",-0.81,26800,{"date":980,"open":781,"high":583,"low":737,"close":981,"change":982,"percent_change":889,"volume":983,"transactions":9,"vwap":981},"2026-05-01",18.63,0.04,90100,{"date":985,"open":986,"high":760,"low":987,"close":618,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":618},"2026-04-30",17.85,17.803,0.86,4.85,107500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":399,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-29",17.71,17.93,17.655,17.73,1.08,47400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":732,"percent_change":817,"volume":974,"transactions":9,"vwap":1004},"2026-04-28",17.75,17.86,17.49,17.54,{"date":1006,"open":1007,"high":986,"low":1007,"close":1008,"change":370,"percent_change":973,"volume":1009,"transactions":9,"vwap":1008},"2026-04-27",17.27,17.7,39800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-24",16.73,17.48,16.7,17.4,0.8,4.82,43000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":567,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-23",16.1,16.64,15.95,16.6,3.75,25500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1029,"change":528,"percent_change":351,"volume":1032,"transactions":9,"vwap":1029},"2026-04-22",16,16.35,15.91,58700,{"date":1034,"open":1029,"high":1035,"low":1036,"close":1037,"change":528,"percent_change":351,"volume":1038,"transactions":9,"vwap":1037},"2026-04-21",16.15,15.94,15.98,62200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":732,"percent_change":703,"volume":1045,"transactions":9,"vwap":1044},"2026-04-20",16.28,16.4,15.8,15.96,30100,{"date":1047,"open":1048,"high":1049,"low":1029,"close":1050,"change":24,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-17",16.37,16.45,16.12,-0.8,40100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":267,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-16",16.41,16.5,16.17,16.25,-1.4,33500,{"date":1062,"open":1030,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":215,"volume":1067,"transactions":9,"vwap":1065},"2026-04-15",16.78,16.24,16.48,0.01,40000,{"date":1069,"open":1070,"high":1071,"low":1042,"close":1072,"change":1073,"percent_change":1051,"volume":1074,"transactions":9,"vwap":1072},"2026-04-14",16.55,16.948,16.47,-0.132,49500,{"date":1076,"open":1077,"high":1077,"low":1049,"close":1078,"change":1079,"percent_change":120,"volume":1080,"transactions":9,"vwap":1078},"2026-04-13",16.77,16.602,0.052,55300,{"date":1082,"open":1014,"high":1083,"low":1030,"close":1070,"change":801,"percent_change":817,"volume":1084,"transactions":9,"vwap":1070},"2026-04-10",16.84,33600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1014,"change":1090,"percent_change":876,"volume":830,"transactions":9,"vwap":1014},"2026-04-09",16.44,16.875,16.29,0.14,{"date":1092,"open":1056,"high":1093,"low":1094,"close":1095,"change":775,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-08",16.655,16.39,16.56,0.98,24800,{"date":1099,"open":1056,"high":1100,"low":1101,"close":1042,"change":70,"percent_change":305,"volume":1102,"transactions":9,"vwap":1042},"2026-04-07",16.596,16.32,9300,{"date":1104,"open":1070,"high":1105,"low":1049,"close":1049,"change":285,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1049},"2026-04-06",16.615,-0.12,24600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1072,"change":657,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1072},"2026-04-02",16.63,16.708,16.07,-1.55,22200,{"date":1116,"open":1117,"high":1063,"low":1057,"close":1012,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1012},"2026-04-01",16.57,0.58,3.59,57700,{"date":1122,"open":1014,"high":1123,"low":1029,"close":1035,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1035},"2026-03-31",16.825,-0.46,-2.77,95900,{"date":1128,"open":1129,"high":1129,"low":1024,"close":1130,"change":286,"percent_change":793,"volume":1131,"transactions":9,"vwap":1130},"2026-03-30",16.87,16.61,24300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":657,"percent_change":1138,"volume":1114,"transactions":9,"vwap":1137},"2026-03-27",16.852,16.895,16.3,16.71,-1.53,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":304,"percent_change":848,"volume":1145,"transactions":9,"vwap":1144},"2026-03-26",16.92,17.030001,16.8,16.97,18200,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1142,"change":558,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1142},"2026-03-25",16.272,17.08,4.8,27800,{"date":1153,"open":1154,"high":1024,"low":1154,"close":1058,"change":285,"percent_change":1106,"volume":1155,"transactions":9,"vwap":1058},"2026-03-24",16.040001,6600,{"date":1157,"open":1158,"high":1130,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-23",15.62,16.27,0.54,3.43,14600,{"date":1164,"open":1101,"high":1101,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":803,"transactions":9,"vwap":1166},"2026-03-20",15.55,15.73,-0.87,-5.24,{"date":1170,"open":1112,"high":1143,"low":1029,"close":1024,"change":1171,"percent_change":1172,"volume":830,"transactions":9,"vwap":1024},"2026-03-19",-0.049,-0.29,{"date":1174,"open":1175,"high":1176,"low":1056,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-18",16.67,16.88,16.649,-0.111,-0.66,11900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-17",16.2,16.79,15.99,16.76,0.75,4.68,22100,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-16",16.38,15.84,16.01,0.43,2.76,16300,{"date":1199,"open":1029,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-13",16.435,15.5,15.58,-0.24,-1.52,50200,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":85,"volume":1211,"transactions":9,"vwap":1209},"2026-03-12",16.644,15.82,-0.48,19200,{"date":1213,"open":1214,"high":1056,"low":1058,"close":1136,"change":824,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1136},"2026-03-11",16.36,-2.28,19700,{"date":1218,"open":1058,"high":1219,"low":1058,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-10",16.83,16.68,0.39,2.39,25900,{"date":1225,"open":1057,"high":1070,"low":1031,"close":1089,"change":509,"percent_change":509,"volume":1226,"transactions":9,"vwap":1089},"2026-03-09",32900,{"date":1228,"open":1058,"high":1229,"low":1035,"close":1089,"change":70,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1089},"2026-03-06",16.65,-0.31,237800,{"date":1233,"open":1023,"high":1030,"low":1023,"close":1234,"change":1221,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-05",16.34,2.45,32400,{"date":1238,"open":1043,"high":1064,"low":1043,"close":1023,"change":120,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1023},"2026-03-04",1.98,34400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-03",15.78,15.977,15.54,15.64,-0.36,-2.25,12300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1029,"change":881,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1029},"2026-03-02",15.66,16.14,15.65,2.56,17100,{"date":1258,"open":1056,"high":1056,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-27",15.43,15.6,-1.04,-6.25,177100,{"date":1265,"open":1266,"high":1184,"low":1130,"close":1022,"change":295,"percent_change":1203,"volume":1267,"transactions":9,"vwap":1022},"2026-02-26",16.685,9800,{"date":1269,"open":1270,"high":1143,"low":1271,"close":1220,"change":1106,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1220},"2026-02-25",16.637,16.595,-0.71,13700,{"date":1275,"open":1065,"high":1144,"low":1276,"close":1143,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1143},"2026-02-24",16.22,0.79,4.93,47200,{"date":1281,"open":1048,"high":1282,"low":1194,"close":1194,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1194},"2026-02-23",16.508,-0.32,-1.96,15100,{"date":1287,"open":1288,"high":1049,"low":1288,"close":1289,"change":944,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-20",16.059999,16.33,0.55,21700,{"date":1293,"open":1072,"high":1072,"low":1183,"close":1064,"change":225,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1064},"2026-02-19",-1.28,5200,{"date":1297,"open":1029,"high":1298,"low":1029,"close":1049,"change":1299,"percent_change":1300,"volume":711,"transactions":9,"vwap":1049},"2026-02-18",16.53,0.45,2.81,{"date":1302,"open":1288,"high":1303,"low":1304,"close":1029,"change":176,"percent_change":149,"volume":1305,"transactions":9,"vwap":1029},"2026-02-17",16.09,15.7,17300,{"date":1307,"open":1308,"high":1021,"low":1309,"close":1310,"change":120,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-13",15.85,15.72,16.030001,1.97,15000,{"date":1314,"open":1154,"high":1154,"low":1260,"close":1309,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1309},"2026-02-12",-0.28,-1.75,23200,{"date":1319,"open":1185,"high":1320,"low":1321,"close":1029,"change":542,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1029},"2026-02-11",16.23,15.752,1.14,20200,{"date":1325,"open":1037,"high":1021,"low":1043,"close":1209,"change":732,"percent_change":1326,"volume":803,"transactions":9,"vwap":1209},"2026-02-10",-1,{"date":1328,"open":1329,"high":1029,"low":1330,"close":1037,"change":1331,"percent_change":1332,"volume":716,"transactions":9,"vwap":1037},"2026-02-09",15.74,15.57,0.36,2.3,{"date":1334,"open":1023,"high":1335,"low":1158,"close":1158,"change":267,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1158},"2026-02-06",16.11,-1.45,45100,{"date":1339,"open":1136,"high":1136,"low":1043,"close":1308,"change":115,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1308},"2026-02-05",-2.4,29200,{"date":1343,"open":1101,"high":1344,"low":1345,"close":1064,"change":1315,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1064},"2026-02-04",16.59,15.9,-1.69,32200,{"date":1349,"open":1303,"high":1344,"low":1029,"close":1350,"change":1118,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-03",16.52,3.64,48900,{"date":1354,"open":1355,"high":1021,"low":1243,"close":1036,"change":917,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1036},"2026-02-02",15.81,2.18,56700,{"date":1359,"open":1360,"high":1023,"low":1361,"close":1260,"change":982,"percent_change":672,"volume":1362,"transactions":9,"vwap":1260},"2026-01-30",15.75,15.53,48800,{"date":1364,"open":1029,"high":1058,"low":1365,"close":1366,"change":149,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-29",15.36,15.56,-1.21,68800,{"date":1370,"open":1371,"high":1308,"low":1254,"close":1360,"change":333,"percent_change":585,"volume":1372,"transactions":9,"vwap":1360},"2026-01-28",15.808,40700,{"date":1374,"open":1304,"high":1029,"low":1375,"close":1304,"change":509,"percent_change":509,"volume":1376,"transactions":9,"vwap":1304},"2026-01-27",15.52,50600,{"date":1378,"open":1031,"high":1136,"low":1201,"close":1304,"change":859,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1304},"2026-01-26",-2.48,46700,{"date":1382,"open":1304,"high":1021,"low":1304,"close":1021,"change":171,"percent_change":1187,"volume":1383,"transactions":9,"vwap":1021},"2026-01-23",76700,{"date":1385,"open":1021,"high":1183,"low":1036,"close":1037,"change":528,"percent_change":351,"volume":1386,"transactions":9,"vwap":1037},"2026-01-22",44300,{"date":1388,"open":1023,"high":1389,"low":1390,"close":1044,"change":236,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1044},"2026-01-21",16.066,15.83,0.5,59000,{"date":1394,"open":1031,"high":1024,"low":1209,"close":1395,"change":161,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-20",15.88,-2.58,51800,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1136,"change":816,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1136},"2026-01-16",17,16.08,-1.09,128600,{"date":1405,"open":1406,"high":1407,"low":1030,"close":1065,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1065},"2026-01-15",16.74,17.79,1.4,9.28,324700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1414,"change":509,"percent_change":509,"volume":807,"transactions":9,"vwap":1414},"2026-01-14",14.87,15.08,14.79,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1414,"change":225,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1414},"2026-01-13",15.487,14.76,-1.37,54100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-12",14.695,15.42,14.6,15.29,0.68,4.65,78500,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-09",13.53,14.88,14.61,1.16,8.62,133800,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":436,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-08",12.75,13.81,13.45,5.49,56000,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1441,"change":672,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1441},"2026-01-07",12.5,12.88,2.08,38200,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1331,"percent_change":130,"volume":1074,"transactions":9,"vwap":1456},"2026-01-06",12.11,12.95,12.49,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":956,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-05",12.15,12.3,12.025,12.13,0.92,16700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1315,"percent_change":1215,"volume":1211,"transactions":9,"vwap":1470},"2026-01-02",12.146,12.258,11.81,12.02,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1460,"change":343,"percent_change":858,"volume":1476,"transactions":9,"vwap":1460},"2025-12-31",12.22,12.48,11.8,77700,{"date":1478,"open":1479,"high":1474,"low":1479,"close":1480,"change":76,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-30",12,12.31,2.75,76400,{"date":1484,"open":1473,"high":1485,"low":1486,"close":1487,"change":225,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-12-29",12.29,11.31,11.98,-1.72,92500,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":801,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-26",12.34,11.834,12.19,-1.22,43900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1492,"change":285,"percent_change":732,"volume":1502,"transactions":9,"vwap":1492},"2025-12-24",12.38,12.62,12.28,32600,{"date":1504,"open":1459,"high":1500,"low":1459,"close":1505,"change":215,"percent_change":603,"volume":1506,"transactions":9,"vwap":1505},"2025-12-23",12.36,71500,{"date":1508,"open":1485,"high":1509,"low":1510,"close":1460,"change":314,"percent_change":746,"volume":1511,"transactions":9,"vwap":1460},"2025-12-22",12.47,11.813,31300,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1459,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1459},"2025-12-19",11.16,12.21,11.07,1.05,9.46,148800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":236,"percent_change":154,"volume":1526,"transactions":9,"vwap":1525},"2025-12-18",11.06,11.48,10.95,11.1,149100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":499,"percent_change":63,"volume":1533,"transactions":9,"vwap":1532},"2025-12-17",11.26,11.4,10.82,11.02,138700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1514,"change":710,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1514},"2025-12-16",10.37,11.85,10.26,17.97,249700,{"date":1542,"open":1518,"high":1543,"low":1544,"close":1518,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1518},"2025-12-15",9.7,9.13,-0.09,-0.94,43400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":774,"percent_change":585,"volume":1554,"transactions":9,"vwap":1553},"2025-12-12",9.69,9.753,9.355,9.55,32300,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":171,"percent_change":548,"volume":1560,"transactions":9,"vwap":1559},"2025-12-11",9.788,9.2,9.52,86100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":841,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-10",9.54,9.75,9.26,9.4,-2.59,33200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1573,"change":205,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-09",9.71,10.25,9.65,-2.72,40900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":828,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-08",9.67,9.96,9.5,9.92,2.06,14800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1496,"transactions":9,"vwap":1589},"2025-12-05",9.18,9.94,9,9.72,0.37,3.96,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":296,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-04",9.93,8.82,9.35,-2.09,60700,{"date":1600,"open":1553,"high":1601,"low":1602,"close":1553,"change":343,"percent_change":286,"volume":1603,"transactions":9,"vwap":1553},"2025-12-03",9.6,9.25,15500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":206,"volume":1611,"transactions":9,"vwap":1609},"2025-12-02",9.61,9.74,9.22,9.56,-0.134,26300,{"date":1613,"open":1614,"high":1614,"low":1550,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-01",9.99,9.694,-0.286,-2.87,13500,{"date":1620,"open":1621,"high":1614,"low":1621,"close":1622,"change":585,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-28",9.66,9.98,3.31,3500,{"date":1626,"open":1627,"high":1579,"low":1553,"close":1621,"change":445,"percent_change":933,"volume":1628,"transactions":9,"vwap":1621},"2025-11-26",9.59,20000,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":611,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-25",8.99,9.48,9.37,4.23,33900,{"date":1637,"open":1638,"high":1638,"low":29,"close":1631,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1631},"2025-11-24",10,-0.65,-6.74,95600,{"date":1643,"open":1644,"high":1645,"low":1558,"close":1645,"change":171,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-21",9.44,9.64,1.26,13400,{"date":1649,"open":1650,"high":1651,"low":1566,"close":1559,"change":296,"percent_change":754,"volume":1652,"transactions":9,"vwap":1559},"2025-11-20",9.81,9.86,32100,{"date":1654,"open":1655,"high":1572,"low":1656,"close":1589,"change":1657,"percent_change":1658,"volume":929,"transactions":9,"vwap":1589},"2025-11-19",10.0019999,9.62,-0.362,-3.59,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-11-18",9.89,10.21,10.082,0.082,0.82,12100,{"date":1668,"open":1669,"high":1572,"low":1543,"close":1638,"change":1172,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1638},"2025-11-17",10.16,-2.82,24200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":304,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-14",10.2,10.53,10.14,10.29,-0.58,17200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":816,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-13",10.5,10.88,10.05,10.35,-1.71,157000,{"date":1689,"open":1690,"high":1524,"low":1536,"close":1675,"change":858,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1675},"2025-11-12",10.67,-0.75,35800,{"date":1694,"open":1685,"high":1695,"low":1662,"close":1696,"change":603,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-11",10.68,10.61,4.84,28800,{"date":1700,"open":1685,"high":1701,"low":1702,"close":1703,"change":847,"percent_change":1704,"volume":842,"transactions":9,"vwap":1703},"2025-11-10",10.44,10.02,10.12,-0.69,{"date":1706,"open":1674,"high":1707,"low":1708,"close":1709,"change":215,"percent_change":139,"volume":1162,"transactions":9,"vwap":1709},"2025-11-07",10.4,10.168,10.19,{"date":1711,"open":1712,"high":1713,"low":1661,"close":1714,"change":176,"percent_change":305,"volume":1715,"transactions":9,"vwap":1714},"2025-11-06",10.01,10.34,10.13,18300,{"date":1717,"open":1718,"high":1719,"low":1543,"close":1669,"change":1160,"percent_change":1720,"volume":711,"transactions":9,"vwap":1669},"2025-11-05",9.767,10.18,5.61,{"date":1722,"open":1723,"high":1622,"low":1724,"close":1656,"change":1315,"percent_change":1725,"volume":1114,"transactions":9,"vwap":1656},"2025-11-04",9.79,9.27,-2.83,{"date":1727,"open":1728,"high":1729,"low":1650,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-03",10.252,10.336,9.9,-0.33,-3.23,25800,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1247,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-31",11.13,10.15,10.23,-3.4,87000,{"date":1742,"open":1743,"high":1744,"low":1674,"close":1745,"change":542,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-30",10.27,10.6,10.59,1.73,21400,{"date":1749,"open":1750,"high":1682,"low":1737,"close":1751,"change":1752,"percent_change":499,"volume":733,"transactions":9,"vwap":1751},"2025-10-29",10.31,10.41,-0.015,{"date":1754,"open":1755,"high":1756,"low":1750,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-10-28",10.641,10.705,10.425,-0.155,-1.47,14300,{"date":1762,"open":1763,"high":1764,"low":1682,"close":1765,"change":285,"percent_change":149,"volume":1766,"transactions":9,"vwap":1765},"2025-10-27",10.94,10.98,10.58,12200,{"date":1768,"open":1769,"high":1744,"low":1770,"close":1744,"change":120,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1744},"2025-10-24",10.33,10.32,3.01,13300,{"date":1774,"open":1675,"high":1744,"low":1737,"close":1677,"change":1775,"percent_change":1272,"volume":1776,"transactions":9,"vwap":1677},"2025-10-23",-0.074,13800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-22",10.73,10.85,10.11,10.364,-0.526,-4.83,37400,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-10-21",11.28,11.3,10.89,-0.41,-3.63,14700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1789,"change":176,"percent_change":657,"volume":722,"transactions":9,"vwap":1789},"2025-10-20",11.27,11.44,11.05,{"date":1800,"open":1801,"high":1802,"low":1798,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-17",11.14,11.5,11.33,0.21,1.89,15900,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1678,"percent_change":1813,"volume":1305,"transactions":9,"vwap":1812},"2025-10-16",11.38,11.565,11,11.12,-4.96,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":361,"percent_change":794,"volume":818,"transactions":9,"vwap":1818},"2025-10-15",11.72,11.067,11.7,{"date":1820,"open":1821,"high":1822,"low":1530,"close":1822,"change":1331,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-14",11.918,12.07,3.07,35700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":672,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-13",11.51,11.91,11.41,11.71,2.27,42900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":305,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-10",11.68,11.819,11.261,11.45,-2.55,36200,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-09",12.1,11.6,11.75,-0.49,-4,14200,{"date":1850,"open":1851,"high":1852,"low":1479,"close":1852,"change":1090,"percent_change":1436,"volume":1853,"transactions":9,"vwap":1852},"2025-10-08",12.228,12.24,9900,{"date":1855,"open":1856,"high":1856,"low":1537,"close":1843,"change":205,"percent_change":1857,"volume":1715,"transactions":9,"vwap":1843},"2025-10-07",12.16,-2.18,{"date":1859,"open":1500,"high":1500,"low":1860,"close":1861,"change":1862,"percent_change":848,"volume":835,"transactions":9,"vwap":1861},"2025-10-06",12.09,12.37,-0.043,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":161,"volume":747,"transactions":9,"vwap":1867},"2025-10-03",12.546,12.25,12.413,-0.052,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-02",12.23,12.73,12.037,12.465,0.365,3.02,38900,{"date":1879,"open":1469,"high":1871,"low":1475,"close":1843,"change":352,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1843},"2025-10-01",5.68,29100,{"date":1883,"open":1884,"high":1473,"low":1812,"close":1838,"change":99,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1838},"2025-09-30",12.17,-6.07,74200,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1494,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1494},"2025-09-29",13.01,12.14,-0.53,-4.17,19000,{"date":1895,"open":1896,"high":1897,"low":1448,"close":1898,"change":828,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-09-26",12.58,12.93,12.72,1.6,13900,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":858,"percent_change":1906,"volume":1698,"transactions":9,"vwap":1905},"2025-09-25",12.79,12.4,12.52,-0.63,{"date":1908,"open":1448,"high":1909,"low":1448,"close":1910,"change":1911,"percent_change":445,"volume":1197,"transactions":9,"vwap":1910},"2025-09-24",12.683,12.6,0.036,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1772,"transactions":9,"vwap":1917},"2025-09-23",13.0039997,13.055,12.55,12.564,-0.236,-1.84,{"date":1921,"open":1872,"high":1922,"low":1923,"close":1924,"change":858,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-22",13.15,12.67,12.8,-0.62,54600,{"date":1928,"open":1929,"high":1930,"low":1903,"close":1449,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1449},"2025-09-19",13,13.29,-0.631,-4.67,12800,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1402,"volume":1151,"transactions":9,"vwap":1938},"2025-09-18",13.89,13.5,13.511,-0.149,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1942,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1942},"2025-09-17",13.66,13.73,13.21,0.105,0.77,55800,{"date":1949,"open":1950,"high":1942,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1482,"transactions":9,"vwap":1952},"2025-09-16",13.36,13.0010004,13.555,0.345,2.61,{"date":1956,"open":1957,"high":1958,"low":1898,"close":1944,"change":889,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1944},"2025-09-15",13.16,13.39,1.69,77400,{"date":1962,"open":1963,"high":1964,"low":1910,"close":1965,"change":956,"percent_change":876,"volume":1966,"transactions":9,"vwap":1965},"2025-09-12",12.97,13.18,12.99,57300,{"date":1968,"open":1969,"high":1929,"low":1970,"close":1449,"change":1290,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1449},"2025-09-11",12.63,12.46,4.46,49400,{"date":1974,"open":1975,"high":1449,"low":1976,"close":1977,"change":215,"percent_change":603,"volume":1451,"transactions":9,"vwap":1977},"2025-09-10",12.57,12.301,12.33,{"date":1979,"open":1980,"high":1981,"low":1469,"close":1981,"change":55,"percent_change":1665,"volume":1733,"transactions":9,"vwap":1981},"2025-09-09",12.18,12.27,{"date":1983,"open":1871,"high":1984,"low":1985,"close":1884,"change":801,"percent_change":1495,"volume":1986,"transactions":9,"vwap":1884},"2025-09-08",12.56,12.01,64200,{"date":1988,"open":1989,"high":1449,"low":1989,"close":1990,"change":509,"percent_change":509,"volume":1991,"transactions":9,"vwap":1990},"2025-09-05",12.089,12.32,34700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1990,"change":1997,"percent_change":1623,"volume":1998,"transactions":9,"vwap":1990},"2025-09-04",11.95,12.39,11.93,0.395,60900,{"date":2000,"open":1828,"high":2001,"low":1818,"close":2002,"change":55,"percent_change":876,"volume":2003,"transactions":9,"vwap":2002},"2025-09-03",12.08,11.925,34900,{"date":2005,"open":1830,"high":1462,"low":2006,"close":2007,"change":2008,"percent_change":295,"volume":2009,"transactions":9,"vwap":2007},"2025-09-02",11.64,11.825,-0.005,49600,{"date":2011,"open":2012,"high":2013,"low":1818,"close":2014,"change":802,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-29",12.45,12.77,11.83,-6.04,70900,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-08-28",12.89,12.51,12.59,-0.34,-2.63,47600,{"date":2026,"open":2027,"high":2028,"low":2027,"close":1897,"change":1160,"percent_change":2029,"volume":911,"transactions":9,"vwap":1897},"2025-08-27",12.06,12.94,4.36,{"date":2031,"open":2032,"high":2032,"low":2033,"close":1995,"change":276,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1995},"2025-08-26",12.7,12.05,-0.88,22800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1448,"change":351,"percent_change":1517,"volume":2041,"transactions":9,"vwap":1448},"2025-08-25",12.12,12.71,11.76,36500,{"date":2043,"open":1916,"high":2028,"low":1454,"close":1861,"change":528,"percent_change":775,"volume":1376,"transactions":9,"vwap":1861},"2025-08-22",{"date":2045,"open":1903,"high":1903,"low":1460,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-08-21",12.35,-0.415,-3.25,23100,{"date":2051,"open":2021,"high":1929,"low":1448,"close":2052,"change":944,"percent_change":577,"volume":2053,"transactions":9,"vwap":2052},"2025-08-20",12.765,23000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":902,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-08-19",12.96,13.225,12.61,12.675,-1.82,69400,{"date":2063,"open":2064,"high":2065,"low":1984,"close":2066,"change":1758,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-18",12.76,13.101,12.91,-1.19,44600,{"date":2070,"open":2071,"high":1930,"low":1905,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-08-15",12.65,13.065,0.201,1.56,106000,{"date":2077,"open":1924,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":110,"volume":2082,"transactions":9,"vwap":2080},"2025-08-14",13.05,12.461,12.864,0.114,65900,{"date":2084,"open":1852,"high":2085,"low":1852,"close":1441,"change":745,"percent_change":761,"volume":2086,"transactions":9,"vwap":1441},"2025-08-13",13.38,59700,{"date":2088,"open":1866,"high":1910,"low":2033,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-08-12",12.525,0.325,2.66,44200,{"date":2094,"open":2095,"high":2096,"low":1829,"close":2096,"change":509,"percent_change":509,"volume":2097,"transactions":9,"vwap":2096},"2025-08-11",11.805,12.2,11300,{"date":2099,"open":1843,"high":2046,"low":2100,"close":2096,"change":775,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2096},"2025-08-08",11.42,1.33,27700,{"date":2104,"open":1856,"high":1456,"low":1818,"close":2105,"change":858,"percent_change":1179,"volume":2106,"transactions":9,"vwap":2105},"2025-08-07",12.04,42500,{"date":2108,"open":2109,"high":1462,"low":1537,"close":2038,"change":858,"percent_change":1179,"volume":2110,"transactions":9,"vwap":2038},"2025-08-06",11.916,9000,{"date":2112,"open":1818,"high":1460,"low":2113,"close":2096,"change":774,"percent_change":334,"volume":2114,"transactions":9,"vwap":2096},"2025-08-05",11.621,25600,{"date":2116,"open":1835,"high":1473,"low":2117,"close":1884,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1884},"2025-08-04",11.56,0.295,2.48,43100,{"date":2122,"open":2123,"high":1985,"low":1798,"close":2124,"change":727,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-08-01",11.61,11.875,2.02,47700,{"date":2128,"open":1802,"high":1845,"low":2129,"close":2006,"change":76,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2006},"2025-07-31",11.04,2.92,75700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1486,"change":1277,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1486},"2025-07-30",10.69,11.439,10.678,7.51,81600,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2143,"change":1315,"percent_change":1567,"volume":835,"transactions":9,"vwap":2143},"2025-07-29",10.77,10.96,10.52,{"date":2145,"open":2146,"high":2147,"low":1682,"close":2148,"change":70,"percent_change":1124,"volume":2149,"transactions":9,"vwap":2148},"2025-07-28",10.71,11.39,10.8,36400,{"date":2151,"open":2152,"high":1798,"low":2152,"close":1780,"change":267,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1780},"2025-07-25",10.525,-2.08,28500,{"date":2156,"open":1701,"high":2157,"low":1701,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-07-24",11.405,11.08,0.47,4.43,59900,{"date":2163,"open":2164,"high":2165,"low":1538,"close":1696,"change":343,"percent_change":1545,"volume":1511,"transactions":9,"vwap":1696},"2025-07-23",10.97,10.978,{"date":2167,"open":2168,"high":1790,"low":2169,"close":2170,"change":176,"percent_change":1315,"volume":733,"transactions":9,"vwap":2170},"2025-07-22",10.802,10.134,10.62,{"date":2172,"open":2173,"high":1798,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-07-21",10.828,10.273,10.65,-0.44,-3.97,25300,{"date":2180,"open":1675,"high":1525,"low":1738,"close":2181,"change":834,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-18",11.09,5.82,44900,{"date":2185,"open":1614,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-07-17",10.49,9.8,10.48,0.56,5.65,73300,{"date":2193,"open":1614,"high":1638,"low":1602,"close":1581,"change":603,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1581},"2025-07-16",5.2,28700,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":1172,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-15",8.88,9.748,9.43,-2.98,74900,{"date":2204,"open":2205,"high":2206,"low":2205,"close":1589,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1589},"2025-07-14",8.74,9.91,0.215,2.26,25400,{"date":2211,"open":1587,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-07-11",10.101,9.344,9.505,-0.495,-4.95,61400,{"date":2219,"open":2220,"high":1638,"low":2221,"close":1638,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1638},"2025-07-10",8.69,8.322,1.29,14.81,82000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2228,"change":577,"percent_change":2198,"volume":2230,"transactions":9,"vwap":2228},"2025-07-09",8.11,8.71,8.044,285300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":399,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-07-08",7.83,8.1,7.598,8,2.43,185700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1066,"percent_change":351,"volume":2245,"transactions":9,"vwap":2244},"2025-07-07",7.74,7.98,7.6,7.81,95200,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1290,"percent_change":2252,"volume":978,"transactions":9,"vwap":2251},"2025-07-03",7.4,7.88,7.06,7.8,7.59,{"date":2254,"open":2255,"high":2248,"low":2255,"close":2256,"change":828,"percent_change":2257,"volume":2161,"transactions":9,"vwap":2256},"2025-07-02",6.9,7.25,2.84,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":110,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-07-01",6.34,7.41,6.285,7.05,14.45,301500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2270,"change":853,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-06-30",6.63,6.74,6.16,-8.2,438800,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":672,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-06-27",6.56,6.8,6.5,6.71,4.03,46900,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2283,"change":333,"percent_change":558,"volume":2285,"transactions":9,"vwap":2283},"2025-06-26",6.45,6.51,3200,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":509,"percent_change":509,"volume":2291,"transactions":9,"vwap":2290},"2025-06-25",6.31,6.64,6.4,8000,{"date":2293,"open":2290,"high":2294,"low":2295,"close":2290,"change":333,"percent_change":1277,"volume":1776,"transactions":9,"vwap":2290},"2025-06-24",6.75,6.36,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":774,"percent_change":2159,"volume":2302,"transactions":9,"vwap":2301},"2025-06-23",6.47,6.49,6.2,6.35,45900,{"date":2304,"open":2305,"high":2277,"low":2306,"close":2307,"change":176,"percent_change":41,"volume":1256,"transactions":9,"vwap":2307},"2025-06-20",6.306,6.14,6.32,{"date":2309,"open":2289,"high":2310,"low":2301,"close":2301,"change":2311,"percent_change":2312,"volume":711,"transactions":9,"vwap":2301},"2025-06-18",6.7,-0.43,-6.34,{"date":2314,"open":2315,"high":2316,"low":2300,"close":2316,"change":828,"percent_change":2317,"volume":838,"transactions":9,"vwap":2316},"2025-06-17",6.229,6.78,3.04,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":875,"percent_change":2323,"volume":747,"transactions":9,"vwap":2322},"2025-06-16",6.25,6.66,6.58,2.65,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2328,"change":1846,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-06-13",6.69,6.88,6.41,-7.1,7700,{"date":2332,"open":2294,"high":2263,"low":2333,"close":2255,"change":176,"percent_change":2311,"volume":1893,"transactions":9,"vwap":2255},"2025-06-12",6.6,{"date":2335,"open":2336,"high":2337,"low":2333,"close":2337,"change":2338,"percent_change":2339,"volume":1464,"transactions":9,"vwap":2337},"2025-06-11",6.76,6.93,0.363,5.53,{"date":2341,"open":2277,"high":2289,"low":2342,"close":2343,"change":2344,"percent_change":1590,"volume":2345,"transactions":9,"vwap":2343},"2025-06-10",6.212,6.567,0.024,11100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-06-09",6.24,6.716,6.07,6.543,0.313,5.02,30800,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2358,"change":1590,"percent_change":2288,"volume":2359,"transactions":9,"vwap":2358},"2025-06-06",5.9,6.23,44500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":889,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-06-05",5.8,6,5.79,5.86,3.9,16400,{"date":2369,"open":2370,"high":2364,"low":2371,"close":2372,"change":1590,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-06-04",5.448,5.4,5.64,7.02,33700,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":774,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-03",5.43,5.492,5.155,5.27,0.57,44400,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":509,"percent_change":509,"volume":2035,"transactions":9,"vwap":2387},"2025-06-02",5.67,5.01,5.24,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2387,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2387},"2025-05-30",6.01,5.22,-0.785,-13.03,117300,{"date":2396,"open":2300,"high":2300,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-05-29",5.87,6.025,-0.255,-4.06,30900,{"date":2403,"open":2299,"high":2299,"low":2404,"close":2405,"change":1106,"percent_change":595,"volume":1249,"transactions":9,"vwap":2405},"2025-05-28",6.15,6.28,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2290,"change":23,"percent_change":115,"volume":2410,"transactions":9,"vwap":2290},"2025-05-27",6.3,6.54,17000,{"date":2412,"open":2413,"high":2409,"low":2413,"close":2414,"change":2415,"percent_change":1221,"volume":2416,"transactions":9,"vwap":2414},"2025-05-23",6.126,6.425,0.025,9400,{"date":2418,"open":2408,"high":2277,"low":2408,"close":2290,"change":944,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2290},"2025-05-22",1.43,21800,{"date":2422,"open":2348,"high":2423,"low":2424,"close":2288,"change":2381,"percent_change":1594,"volume":2425,"transactions":9,"vwap":2288},"2025-05-21",6.678,5.971,151100,{"date":2427,"open":2377,"high":2364,"low":2194,"close":2428,"change":445,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-05-20",5.74,5.32,30300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":881,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-05-19",5.07,5.71,4.95,5.45,7.92,73100,{"date":2440,"open":2441,"high":2442,"low":182,"close":2443,"change":858,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-05-16",5,5.21,5.05,-1.56,38500,{"date":2447,"open":2441,"high":2448,"low":2441,"close":2449,"change":774,"percent_change":139,"volume":2450,"transactions":9,"vwap":2449},"2025-05-15",5.182,5.13,20900,{"date":2452,"open":2386,"high":2453,"low":2441,"close":2454,"change":533,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-05-14",5.34,5.1,1.39,17900,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-05-13",5.5,5.58,5.024,5.03,-0.268,-5.06,9700,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":215,"volume":2473,"transactions":9,"vwap":2471},"2025-05-12",5.26,5.56,5.16,5.298,0.003,16200,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2410,"transactions":9,"vwap":2479},"2025-05-09",5.31,5.51,5.255,5.295,-0.205,-3.73,{"date":2483,"open":2484,"high":2485,"low":2459,"close":2459,"change":343,"percent_change":816,"volume":2486,"transactions":9,"vwap":2459},"2025-05-08",5.69,5.762,16900,{"date":2488,"open":2489,"high":2364,"low":2477,"close":2477,"change":2490,"percent_change":276,"volume":711,"transactions":9,"vwap":2477},"2025-05-07",5.6,-0.006,{"date":2492,"open":2365,"high":2357,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-05-06",5.38,5.516,-0.114,-2.02,25200,{"date":2499,"open":2500,"high":2501,"low":2442,"close":2502,"change":161,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-05-05",5.94,6.022,5.63,-6.94,37700,{"date":2506,"open":2507,"high":2262,"low":2508,"close":2508,"change":2509,"percent_change":1678,"volume":2154,"transactions":9,"vwap":2508},"2025-05-02",6.09,6.05,-0.035,{"date":2511,"open":2333,"high":2333,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-05-01",5.7,6.085,-0.285,-4.47,67700,{"date":2518,"open":2269,"high":2519,"low":2520,"close":2521,"change":816,"percent_change":2522,"volume":1352,"transactions":9,"vwap":2521},"2025-04-30",6.79,6.21,6.37,-2.75,{"date":2524,"open":2326,"high":2525,"low":2526,"close":2526,"change":70,"percent_change":802,"volume":1464,"transactions":9,"vwap":2526},"2025-04-29",6.695,6.55,{"date":186,"open":2528,"high":2529,"low":2526,"close":2333,"change":2530,"percent_change":296,"volume":1107,"transactions":9,"vwap":2333},6.613,6.735,-0.013]