[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHIP":3,"homepage-market-summary":33,"stock-historical-SHIP":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"SHIP","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Seanergy Maritime Holdings Corp.","Nasdaq",null,"Common Stock","Seanergy Maritime Holdings Corp is an international shipping company that provides marine dry bulk transportation services through a modern fleet of Capesize vessels. It generates a majority of its revenue from the vessels. The company's fleet of vessels includes Blueship, Meiship, Kaizenship, Iconship, Titanship, Flagship, Paroship, Worldship, Hellasship, Partnership, Championship, Patriotship, Dukeship, Honorship, Fellowship, Knightship, Lordship, Premiership, Squireship, and Friendship.","96",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},7.941,1.4,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":20,"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},17.63,17.24,17.9399,17.21,0.39,2.26,286536.236976,3847,17.6171,19.22,7.66,255683.1330301474,86.2,4705,{"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":13,"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":13,"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":13,"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":13,"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":13,"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":13,"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":13},"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":13},"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":13},"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":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"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":13},"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},5.37,211873,77333766.390567,204.49,"2025-04-28",[188,189,198,208,219,229,240,250,261,272,283,293,304,315,326,335,345,355,366,377,386,393,402,411,418,429,438,448,459,467,476,486,495,504,512,520,530,539,547,556,565,575,586,595,604,612,621,630,639,650,659,666,676,684,694,704,715,725,735,743,751,758,766,774,782,790,796,803,812,821,829,835,841,848,856,865,873,880,886,894,903,910,918,926,932,938,942,949,955,961,967,973,979,985,992,998,1005,1011,1016,1023,1029,1033,1041,1046,1054,1060,1066,1071,1078,1085,1089,1095,1101,1109,1115,1121,1127,1133,1138,1144,1148,1153,1157,1163,1167,1174,1181,1187,1193,1201,1208,1216,1223,1230,1237,1246,1254,1262,1269,1277,1285,1291,1299,1306,1311,1317,1323,1328,1335,1340,1348,1354,1358,1364,1369,1374,1382,1387,1391,1398,1406,1413,1420,1428,1436,1444,1452,1459,1465,1474,1482,1491,1499,1507,1512,1520,1526,1533,1542,1549,1556,1562,1570,1577,1584,1590,1595,1600,1608,1614,1621,1626,1631,1637,1642,1648,1653,1658,1663,1670,1673,1678,1681,1685,1691,1697,1704,1710,1716,1723,1728,1736,1742,1748,1753,1759,1763,1766,1772,1778,1784,1789,1793,1796,1800,1806,1813,1819,1824,1831,1839,1844,1850,1857,1864,1869,1876,1882,1887,1890,1896,1901,1908,1915,1920,1926,1933,1936,1941,1947,1952,1956,1960,1963,1968,1972,1977,1982,1986,1991,1997,2004,2011,2017,2024,2028,2032,2037,2043,2047,2050,2056,2060,2065,2068,2073,2079,2085,2091,2095,2099,2102,2108,2112,2119,2126,2132,2138,2145,2149,2153,2159,2162,2167,2173,2177,2181,2188,2194,2200,2206,2212,2217,2222,2227,2234,2241,2245,2251,2256,2261,2268,2274,2278,2284,2288,2295,2302,2308,2313,2319,2326,2333,2337,2341,2345,2352,2356,2360,2363,2368,2370,2374,2377,2381,2383,2387,2390,2395,2399,2405,2411,2417,2422,2426,2431,2438,2446,2453,2458,2464,2469,2474,2477,2482,2485,2492,2500,2506,2511,2517,2522,2527,2530,2533],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":190,"open":191,"high":192,"low":20,"close":20,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",17.5,17.82,-0.26,-1.49,190365.761727,4155,17.5573,{"date":199,"open":200,"high":201,"low":202,"close":191,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",17.6,17.64,17.105,-0.17,-0.96,450987.154219,7250,17.397,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",17.77,17.79,17.13,17.67,-0.15,-0.84,651138.344201,7659,17.5314,{"date":220,"open":221,"high":222,"low":223,"close":192,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",17.78,18.27,17.42,0.49,2.83,1057282.842156,11009,17.7142,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",16.41,17.34,16.26,17.33,0.92,5.61,389341.401059,5607,17.0953,{"date":241,"open":242,"high":243,"low":244,"close":231,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",16.68,17.125,16.39,-0.015,-0.09,476399.224828,5528,16.6422,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",16.355,16.87,16.35,16.425,0.005,0.03,475600.220512,6752,16.5056,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",16.4,16.72,16.215,16.42,-0.18,-1.08,477154.328542,6964,16.4209,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",16.88,16.98,16.54,16.6,-0.68,-3.94,397947.391385,6086,16.697,{"date":284,"open":191,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",17.8,17.165,17.28,-0.28,-1.59,475942.743713,7020,17.3612,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",17.88,17.94,17.52,17.56,-0.27,-1.51,553455.447146,6953,17.6355,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",18.13,18.245,17.81,17.83,-0.72,-3.88,543480.13582,6557,17.9978,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",18.68,19.1,18.37,18.55,-0.04,-0.22,467084.838023,6654,18.632,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":322,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",18.97,18.45,18.59,-1.17,585955.052117,6609,18.6419,{"date":336,"open":337,"high":338,"low":329,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",18.79,19.18,18.81,0.53,2.9,677360.434452,8782,18.9982,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":322,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",18.47,18.8296,18.25,18.28,-1.19,486368.981051,7914,18.5626,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",18.14,18.52,18,18.5,0.34,1.87,301396.116212,4964,18.3027,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",18.41,18.425,18.07,18.16,-0.25,-1.36,309769.912342,5387,18.201,{"date":378,"open":379,"high":330,"low":380,"close":368,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",18.24,18.225,0.17,0.93,391042.689553,6886,18.4375,{"date":387,"open":388,"high":388,"low":389,"close":379,"change":70,"percent_change":299,"volume":390,"transactions":391,"vwap":392},"2026-09-10",18.49,18.06,244746.11529,5495,18.2168,{"date":394,"open":222,"high":360,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",17.75,18.29,0.02,0.11,394671.746905,5113,18.2881,{"date":403,"open":404,"high":404,"low":405,"close":222,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",18.92,18.11,-0.65,-3.44,593720.167899,7678,18.3797,{"date":412,"open":337,"high":28,"low":413,"close":404,"change":23,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",18.78,2.1,449626.96676,6624,19.0322,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",18.71,18.85,18.32,18.53,-0.07,-0.38,609457.922333,6154,18.5667,{"date":430,"open":431,"high":432,"low":307,"close":433,"change":139,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",18.34,18.74,18.6,3.28,395926.041429,6789,18.4763,{"date":439,"open":440,"high":441,"low":223,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",17.7,18.17,18.01,0.35,1.98,274449.256987,4777,17.8683,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",17.9,17.97,17.4,17.66,-0.13,-0.73,289093.642511,4797,17.6504,{"date":460,"open":461,"high":442,"low":191,"close":211,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",17.54,0.13,0.74,245216.74697,5399,17.7927,{"date":468,"open":469,"high":470,"low":469,"close":453,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",17.04,17.72,0.63,3.7,233793.739351,5036,17.5619,{"date":477,"open":359,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",18.0479,16.92,17.03,-0.95,-5.28,331917.966688,5332,17.2187,{"date":487,"open":211,"high":389,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",17.535,17.98,0.16,0.9,258059.416075,4477,17.8394,{"date":496,"open":497,"high":296,"low":498,"close":192,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",17.55,17.35,0.32,1.83,423630.82608,6857,17.7568,{"date":505,"open":287,"high":506,"low":287,"close":191,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",17.89,0.58,3.43,405434.75689,6802,17.6793,{"date":513,"open":514,"high":287,"low":515,"close":479,"change":257,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",17.09,16.885,0.18,192953.89605,4623,17.1098,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":406,"volume":527,"transactions":528,"vwap":529},"2026-08-19",17,17.215,16.81,16.89,-0.11,158338.542088,3200,16.9549,{"date":531,"open":532,"high":532,"low":533,"close":522,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",17.1,16.64,-0.1,-0.58,198508.735336,3704,16.8797,{"date":540,"open":541,"high":20,"low":542,"close":532,"change":76,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",16.76,16.71,1.97,324241.402482,5287,17.0551,{"date":548,"open":549,"high":550,"low":263,"close":551,"change":381,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",16.62,16.82,16.77,1.02,282914.673732,6652,16.6699,{"date":557,"open":558,"high":559,"low":558,"close":277,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",16.15,16.9257,0.52,3.23,271050.713384,5005,16.6076,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":490,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",15.89,16.12,15.615,16.08,1.01,201930.466326,3981,15.8896,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",16.11,16.49,15.8,15.92,-0.16,-1,279387.254341,5906,15.9884,{"date":587,"open":276,"high":588,"low":589,"close":570,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",16.57,16.01,-0.78,-4.63,306993.079004,6066,16.2881,{"date":596,"open":597,"high":598,"low":542,"close":599,"change":425,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",17.3,17.48,16.86,-2.2,220300.09531,3882,16.9346,{"date":605,"open":275,"high":606,"low":525,"close":20,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",17.46,0.42,2.5,232628.634118,4716,17.2552,{"date":613,"open":614,"high":191,"low":615,"close":550,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",17.31,16.75,-0.44,-2.55,272005.228989,6397,17.0004,{"date":622,"open":379,"high":350,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",17.12,17.26,-0.91,-5.01,459552.694442,7210,17.4654,{"date":631,"open":506,"high":632,"low":633,"close":441,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",18.48,17.65,0.68,3.89,815052.410959,11141,18.261,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",17.99,18.0793,17.11,17.49,-0.33,-1.85,358545.290427,6156,17.5434,{"date":651,"open":652,"high":653,"low":652,"close":192,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",16.58,17.93,1.73,10.75,670449.085618,8656,17.4505,{"date":660,"open":661,"high":266,"low":579,"close":662,"change":397,"percent_change":171,"volume":663,"transactions":664,"vwap":665},"2026-07-29",16.2,16.09,217798.620425,3138,16.1086,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":424,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",16.04,16.36,15.88,16.07,-0.43,171249.186148,2644,16.0986,{"date":677,"open":678,"high":669,"low":679,"close":680,"change":321,"percent_change":372,"volume":681,"transactions":682,"vwap":683},"2026-07-27",16.1,15.665,16.14,206899.235831,3318,16.0471,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":149,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",16.17,16.63,16.115,16.18,-1.16,232932.720543,4059,16.3157,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",15.3,16.37,15.22,1.1,7.2,284795.150353,5140,15.9631,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",15.25,15.385,15.0563,15.27,0.04,0.26,143222.294342,2356,15.2392,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",14.44,15.325,15.23,0.82,5.69,167932.618563,3284,15.1658,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",14.02,14.76,14.41,0.4,2.86,183229.793554,3335,14.4946,{"date":736,"open":737,"high":728,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",14.54,13.99,14.01,-0.8,-5.4,199700,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":161,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-16",14.92,15.18,14.71,14.81,-2.76,185100,{"date":752,"open":747,"high":753,"low":754,"close":719,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":719},"2026-07-15",15.52,14,0.41,2.77,489000,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":257,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-14",15,15.38,14.65,14.82,0.2,160800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":203,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-13",15.04,15.28,14.73,14.79,-1.14,269700,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",14.29,14.99,14.96,0.71,4.98,175500,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":322,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-09",14.5,14.51,13.76,14.25,-1.52,158300,{"date":791,"open":727,"high":785,"low":727,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",14.47,0.29,2.05,104100,{"date":797,"open":798,"high":799,"low":754,"close":798,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":798},"2026-07-07",14.18,14.49,-0.02,-0.14,163500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",13.64,14.39,13.5,14.2,0.77,5.73,204900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",13.72,14.15,13.31,13.43,0.09,0.67,185900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":246,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-01",13.55,13.75,13.33,13.34,-0.67,218600,{"date":830,"open":831,"high":814,"low":832,"close":817,"change":267,"percent_change":833,"volume":834,"transactions":9,"vwap":817},"2026-06-30",13.61,13.19,-1.32,430900,{"date":836,"open":754,"high":837,"low":838,"close":831,"change":839,"percent_change":311,"volume":840,"transactions":9,"vwap":831},"2026-06-29",14.26,13.59,-0.55,228200,{"date":842,"open":843,"high":844,"low":739,"close":845,"change":214,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-26",14.31,14.59,14.16,-1.05,240300,{"date":849,"open":850,"high":851,"low":852,"close":843,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":843},"2026-06-25",14.72,14.78,14.06,-0.37,-2.52,159600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",15.14,15.26,14.53,14.68,-0.56,-3.67,175200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":55,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-23",15.05,15.4,14.91,15.24,0.66,147300,{"date":874,"open":875,"high":859,"low":876,"close":858,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":858},"2026-06-22",14.4,14.32,0.51,3.49,213400,{"date":881,"open":868,"high":868,"low":882,"close":883,"change":884,"percent_change":311,"volume":885,"transactions":9,"vwap":883},"2026-06-18",14.35,14.63,-0.59,269200,{"date":887,"open":888,"high":889,"low":890,"close":698,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":698},"2026-06-17",15.67,15.86,15.1,-0.48,-3.06,161500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-16",16.25,16.44,15.39,15.7,-0.61,-3.74,199000,{"date":904,"open":905,"high":599,"low":906,"close":907,"change":908,"percent_change":48,"volume":909,"transactions":9,"vwap":907},"2026-06-15",16.55,15.95,16.31,-0.23,244100,{"date":911,"open":912,"high":913,"low":914,"close":276,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":276},"2026-06-12",15.64,16.66,15.61,0.94,6.03,253000,{"date":919,"open":753,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",15.79,15.48,15.6,0.19,1.23,106000,{"date":927,"open":928,"high":920,"low":929,"close":75,"change":930,"percent_change":930,"volume":931,"transactions":9,"vwap":75},"2026-06-10",15.37,15.2,0,148100,{"date":933,"open":934,"high":935,"low":936,"close":75,"change":930,"percent_change":930,"volume":937,"transactions":9,"vwap":75},"2026-06-09",15.5,15.87,15.15,170900,{"date":939,"open":921,"high":940,"low":858,"close":75,"change":321,"percent_change":193,"volume":941,"transactions":9,"vwap":75},"2026-06-08",15.59,195100,{"date":943,"open":859,"high":888,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",15.06,15.45,0.01,0.06,155000,{"date":950,"open":951,"high":670,"low":719,"close":952,"change":454,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-04",15.58,15.44,-0.83,142500,{"date":956,"open":912,"high":957,"low":958,"close":959,"change":203,"percent_change":268,"volume":960,"transactions":9,"vwap":959},"2026-06-03",15.83,15.36,15.57,139600,{"date":962,"open":963,"high":263,"low":934,"close":964,"change":406,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-02",16.23,15.74,-3.97,299600,{"date":968,"open":969,"high":687,"low":970,"close":244,"change":110,"percent_change":971,"volume":972,"transactions":9,"vwap":244},"2026-06-01",15.43,15.11,5.74,525200,{"date":974,"open":975,"high":914,"low":737,"close":934,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":934},"2026-05-29",14.58,1.35,9.54,409700,{"date":980,"open":709,"high":969,"low":981,"close":815,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":815},"2026-05-28",13.56,-0.71,-4.78,641500,{"date":986,"open":769,"high":769,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-27",14.7,14.86,-0.35,-2.3,279200,{"date":993,"open":898,"high":969,"low":994,"close":995,"change":818,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-26",15.03,15.21,0.6,243400,{"date":999,"open":1000,"high":940,"low":1001,"close":1002,"change":161,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-22",15.54,14.88,15.12,-2.7,218700,{"date":1006,"open":670,"high":896,"low":1007,"close":1000,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1000},"2026-05-21",15.51,-0.34,-2.14,199300,{"date":1012,"open":1013,"high":567,"low":970,"close":670,"change":779,"percent_change":1014,"volume":1015,"transactions":9,"vwap":670},"2026-05-20",15.35,4.68,129100,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":900,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-19",15.65,14.87,15.17,-3.87,339800,{"date":1024,"open":889,"high":589,"low":922,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-18",15.78,-0.08,-0.5,177300,{"date":1030,"open":906,"high":678,"low":753,"close":889,"change":203,"percent_change":1031,"volume":1032,"transactions":9,"vwap":889},"2026-05-15",-1.06,153100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":710,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-14",15.99,16.59,15.75,16.030001,0.25,207600,{"date":1042,"open":615,"high":1043,"low":1025,"close":1035,"change":891,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1035},"2026-05-13",16.79,-2.91,255900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":818,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-12",16.43,16.51,15.93,16.47,0.55,167400,{"date":1055,"open":615,"high":1043,"low":1056,"close":1057,"change":908,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-11",16.21,16.38,-1.38,274100,{"date":1061,"open":1062,"high":524,"low":680,"close":1063,"change":730,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-08",16.22,16.61,2.47,214600,{"date":1067,"open":1068,"high":578,"low":580,"close":1056,"change":730,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1056},"2026-05-07",16.28,2.53,287500,{"date":1072,"open":1073,"high":264,"low":952,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-06",16.7,15.81,-0.87,-5.22,398100,{"date":1079,"open":889,"high":1080,"low":1081,"close":242,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":242},"2026-05-05",16.78,15.85,1.29,8.38,414900,{"date":1086,"open":1081,"high":906,"low":696,"close":898,"change":1026,"percent_change":1087,"volume":1088,"transactions":9,"vwap":898},"2026-05-04",-0.52,362300,{"date":1090,"open":1091,"high":912,"low":770,"close":1092,"change":507,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-01",15.02,15.47,3.9,377900,{"date":1096,"open":1097,"high":760,"low":987,"close":1098,"change":1099,"percent_change":1100,"volume":789,"transactions":9,"vwap":1098},"2026-04-30",14.75,14.89,0.23,1.57,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":908,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-29",14.9,15.07,14.52,14.66,-1.54,200000,{"date":1110,"open":776,"high":1111,"low":1112,"close":1098,"change":996,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1098},"2026-04-28",14.98,14.27,4.2,187800,{"date":1116,"open":754,"high":806,"low":1117,"close":776,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":776},"2026-04-27",13.89,0.3,2.14,343400,{"date":1122,"open":815,"high":1123,"low":1124,"close":738,"change":581,"percent_change":1125,"volume":1126,"transactions":9,"vwap":738},"2026-04-24",14.28,13.67,-1.13,177500,{"date":1128,"open":843,"high":1129,"low":1130,"close":815,"change":581,"percent_change":1131,"volume":1132,"transactions":9,"vwap":815},"2026-04-23",14.42,14.05,-1.12,87300,{"date":1134,"open":1135,"high":975,"low":1136,"close":843,"change":818,"percent_change":471,"volume":1137,"transactions":9,"vwap":843},"2026-04-22",14.43,14.04,131000,{"date":1139,"open":1019,"high":1019,"low":808,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-21",14.22,-0.51,-3.46,157600,{"date":1145,"open":1019,"high":746,"low":844,"close":770,"change":710,"percent_change":1146,"volume":1147,"transactions":9,"vwap":770},"2026-04-20",0.27,236200,{"date":1149,"open":747,"high":1098,"low":729,"close":1150,"change":923,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-17",14.69,1.31,155400,{"date":1154,"open":1155,"high":770,"low":1112,"close":784,"change":424,"percent_change":891,"volume":1156,"transactions":9,"vwap":784},"2026-04-16",14.48,169600,{"date":1158,"open":762,"high":1159,"low":799,"close":1160,"change":1161,"percent_change":424,"volume":1162,"transactions":9,"vwap":1160},"2026-04-15",15.19,14.57,-0.01,186400,{"date":1164,"open":1103,"high":1103,"low":1165,"close":975,"change":930,"percent_change":930,"volume":1166,"transactions":9,"vwap":975},"2026-04-14",14.45,145400,{"date":1168,"open":875,"high":1169,"low":1170,"close":975,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":975},"2026-04-13",14.97,14.37,0.24,1.67,265800,{"date":1175,"open":1176,"high":1105,"low":1177,"close":1178,"change":23,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-10",14.09,14.03,14.34,2.8,231100,{"date":1182,"open":1183,"high":875,"low":1184,"close":1183,"change":176,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-09",13.95,13.84,-0.21,219200,{"date":1188,"open":1189,"high":727,"low":1190,"close":1191,"change":1118,"percent_change":77,"volume":1192,"transactions":9,"vwap":1191},"2026-04-08",13.85,13.6,13.98,138900,{"date":1194,"open":1195,"high":754,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-07",13.93,13.58,13.68,-0.2,-1.44,132900,{"date":1202,"open":754,"high":739,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-06",13.71,13.88,-0.12,-0.86,162000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":754,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":754},"2026-04-02",13.42,14.08,13.21,0.45,3.32,210600,{"date":1217,"open":1218,"high":981,"low":1219,"close":823,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":823},"2026-04-01",13.01,13,0.64,4.96,238900,{"date":1224,"open":1225,"high":1219,"low":1226,"close":1227,"change":491,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-31",12.55,12.53,12.91,7.49,235200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":176,"percent_change":372,"volume":1236,"transactions":9,"vwap":1235},"2026-03-30",12.15,12.34,11.55,12.01,293600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-27",12.2,12.31,11.85,12.04,-0.36,-2.9,309900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":989,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-26",12.57,12.95,12.36,12.4,-2.75,176700,{"date":1255,"open":1256,"high":831,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-25",13.37,12.67,12.75,-0.6,-4.49,326900,{"date":1263,"open":1226,"high":1264,"low":1226,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-24",13.38,13.35,0.88,7.06,356500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":130,"volume":1276,"transactions":9,"vwap":1274},"2026-03-23",12.28,12.73,12.25,12.47,0.36,230700,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-20",12.79,12,12.11,-0.66,-5.17,188700,{"date":1286,"open":1233,"high":1287,"low":1288,"close":1289,"change":424,"percent_change":839,"volume":1290,"transactions":9,"vwap":1289},"2026-03-19",12.99,12.29,12.77,253800,{"date":1292,"open":1293,"high":1218,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-18",12.43,12.35,12.84,0.47,3.8,274300,{"date":1300,"open":1301,"high":1302,"low":1239,"close":1303,"change":70,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-17",12.42,12.65,12.37,-0.4,157700,{"date":1307,"open":1308,"high":1309,"low":1239,"close":1301,"change":1171,"percent_change":543,"volume":1310,"transactions":9,"vwap":1301},"2026-03-16",12.39,12.5,195200,{"date":1312,"open":1257,"high":1313,"low":1314,"close":1315,"change":1027,"percent_change":279,"volume":1316,"transactions":9,"vwap":1315},"2026-03-13",12.88,12.12,12.18,266300,{"date":1318,"open":1319,"high":1319,"low":1302,"close":1320,"change":1075,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-12",13.54,12.68,-6.42,252500,{"date":1324,"open":1319,"high":1325,"low":1326,"close":823,"change":424,"percent_change":1141,"volume":1327,"transactions":9,"vwap":823},"2026-03-11",13.69,13.06,346800,{"date":1329,"open":817,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":139,"volume":1334,"transactions":9,"vwap":1332},"2026-03-10",13.96,13.41,13.62,0.08,328900,{"date":1336,"open":1287,"high":824,"low":1337,"close":1319,"change":711,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1319},"2026-03-09",12.82,1.96,366700,{"date":1341,"open":1342,"high":738,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-06",13.49,13.1,13.28,-1.02,-7.13,636700,{"date":1349,"open":861,"high":861,"low":754,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-05",14.3,-0.49,-3.31,314700,{"date":1355,"open":1165,"high":1019,"low":815,"close":771,"change":381,"percent_change":1356,"volume":1357,"transactions":9,"vwap":771},"2026-03-04",1.16,264400,{"date":1359,"open":883,"high":851,"low":1360,"close":1361,"change":372,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-03",14.17,14.62,-1.68,377200,{"date":1365,"open":1350,"high":1366,"low":824,"close":1019,"change":560,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1019},"2026-03-02",14.93,3.62,509800,{"date":1370,"open":1371,"high":1129,"low":1197,"close":882,"change":1039,"percent_change":1372,"volume":1373,"transactions":9,"vwap":882},"2026-02-27",13.97,1.77,329700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1275,"volume":1381,"transactions":9,"vwap":1379},"2026-02-26",13.86,14.23,13.53,14.1,0.05,335100,{"date":1383,"open":1177,"high":1384,"low":807,"close":1130,"change":454,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1130},"2026-02-25",14.12,-0.92,357400,{"date":1388,"open":831,"high":808,"low":1344,"close":798,"change":471,"percent_change":1389,"volume":1390,"transactions":9,"vwap":798},"2026-02-24",4.65,477400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":823,"change":193,"percent_change":1396,"volume":1397,"transactions":9,"vwap":823},"2026-02-23",13.82,13.91,13.12,-1.88,395200,{"date":1399,"open":1400,"high":1204,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-20",13.57,13.26,13.81,0.21,1.54,378900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1190,"change":462,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1190},"2026-02-19",13.24,13.87,13.02,0.97,521000,{"date":1414,"open":1415,"high":981,"low":1279,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-18",12.94,13.47,0.81,6.4,916900,{"date":1421,"open":1422,"high":1337,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-17",12.48,12.23,12.66,1.15,9.99,756000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":924,"volume":1435,"transactions":9,"vwap":1433},"2026-02-13",11.35,11.74,11.05,11.51,0.14,118100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":372,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-12",11.68,11.84,11.13,11.37,-2.15,211600,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-11",11.2,11.73,11.62,0.57,5.16,337600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1432,"change":1171,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1432},"2026-02-10",10.9,11.15,10.87,2.22,165600,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1434,"percent_change":1151,"volume":1464,"transactions":9,"vwap":1463},"2026-02-09",10.55,11.01,10.81,127400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-06",10.33,10.94,10.23,10.67,0.38,3.69,98100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1333,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-05",10.16,10.49,10.1,10.29,0.78,110200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-04",10.61,10.65,10.12,10.21,-0.45,-4.22,123200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1198,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-03",10.77,10.88,10.4,10.66,-1.84,116200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":947,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-02",10.43,10.91,10.28,10.86,0.56,206600,{"date":1508,"open":1509,"high":1510,"low":1485,"close":1509,"change":947,"percent_change":1505,"volume":1511,"transactions":9,"vwap":1509},"2026-01-30",10.8,11.1,283900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":171,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-29",10.7,10.85,10.31,10.74,1.13,136100,{"date":1521,"open":1495,"high":1485,"low":1522,"close":1523,"change":76,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-28",10.37,10.62,3.21,252100,{"date":1527,"open":1528,"high":1467,"low":1529,"close":1479,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1479},"2026-01-27",10.02,10.01,0.44,4.47,227600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-26",9.8,9.95,9.77,9.85,0.07,0.72,122100,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":516,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-23",9.58,9.9,9.78,1.88,141900,{"date":1550,"open":1551,"high":1545,"low":1552,"close":1553,"change":299,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-22",9.81,9.59,9.6,-2.74,75600,{"date":1557,"open":1535,"high":1545,"low":1558,"close":1559,"change":462,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-21",9.7,9.87,1.33,143900,{"date":1563,"open":1564,"high":1537,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-20",9.39,9.32,9.74,0.37,3.95,212600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":424,"percent_change":99,"volume":1576,"transactions":9,"vwap":1575},"2026-01-16",9.5,9.55,9.34,9.37,140300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":397,"percent_change":1403,"volume":1583,"transactions":9,"vwap":1582},"2026-01-15",9.42,9.48,9.27,9.44,104700,{"date":1585,"open":1586,"high":1572,"low":1587,"close":1579,"change":1039,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1579},"2026-01-14",9.17,9.15,2.73,99100,{"date":1591,"open":1564,"high":1592,"low":1587,"close":1586,"change":372,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1586},"2026-01-13",9.47,-2.65,142700,{"date":1596,"open":1597,"high":1573,"low":1598,"close":1579,"change":1161,"percent_change":526,"volume":1599,"transactions":9,"vwap":1579},"2026-01-12",9.38,9.36,124300,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-09",9.75,9.41,9.43,-0.29,-2.98,101300,{"date":1609,"open":1610,"high":1537,"low":1611,"close":1612,"change":1380,"percent_change":560,"volume":1613,"transactions":9,"vwap":1612},"2026-01-08",9.71,9.51,9.72,95900,{"date":1615,"open":1573,"high":1616,"low":1617,"close":1618,"change":516,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-07",9.68,9.49,9.67,1.9,112800,{"date":1622,"open":1623,"high":1553,"low":1623,"close":1617,"change":120,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1617},"2026-01-06",9.19,3.38,184500,{"date":1627,"open":1587,"high":1604,"low":1628,"close":1629,"change":947,"percent_change":871,"volume":1630,"transactions":9,"vwap":1629},"2026-01-05",9.14,9.18,131900,{"date":1632,"open":1633,"high":1575,"low":1634,"close":1635,"change":526,"percent_change":351,"volume":1636,"transactions":9,"vwap":1635},"2026-01-02",9.26,9.01,9.12,165100,{"date":1638,"open":1581,"high":1597,"low":1639,"close":1639,"change":424,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-31",9.23,-0.75,98700,{"date":1643,"open":1581,"high":1604,"low":1644,"close":1645,"change":947,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-30",9.24,9.3,0.65,97600,{"date":1649,"open":1650,"high":1574,"low":1629,"close":1644,"change":1185,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1644},"2025-12-29",9.29,-2.22,179800,{"date":1654,"open":1598,"high":1655,"low":1633,"close":1655,"change":818,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-26",9.45,0.96,151300,{"date":1659,"open":1650,"high":1575,"low":1660,"close":1598,"change":1380,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1598},"2025-12-24",9.22,0.54,68600,{"date":1664,"open":1574,"high":1665,"low":1650,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-23",9.46,9.31,-0.06,-0.64,134300,{"date":1671,"open":1603,"high":1544,"low":1598,"close":1575,"change":1161,"percent_change":526,"volume":1672,"transactions":9,"vwap":1575},"2025-12-22",185200,{"date":1674,"open":1675,"high":1602,"low":1598,"close":1597,"change":1198,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1597},"2025-12-19",9.64,-2.09,161300,{"date":1679,"open":1612,"high":1535,"low":977,"close":1544,"change":800,"percent_change":1185,"volume":1680,"transactions":9,"vwap":1544},"2025-12-18",193100,{"date":1682,"open":1553,"high":1683,"low":1580,"close":1553,"change":930,"percent_change":930,"volume":1684,"transactions":9,"vwap":1553},"2025-12-17",9.66,148600,{"date":1686,"open":1687,"high":1602,"low":1688,"close":1553,"change":1667,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1553},"2025-12-16",9.69,9.57,-0.62,141500,{"date":1692,"open":1693,"high":1694,"low":1675,"close":1683,"change":581,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1683},"2025-12-15",9.84,9.94,-1.63,159000,{"date":1698,"open":1699,"high":1700,"low":1537,"close":1701,"change":299,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-12",10.17,10.25,9.82,-2.68,137000,{"date":1705,"open":1706,"high":1707,"low":1694,"close":1708,"change":526,"percent_change":268,"volume":1709,"transactions":9,"vwap":1708},"2025-12-11",10.24,10.26,10.09,287000,{"date":1711,"open":1712,"high":1503,"low":1713,"close":1714,"change":800,"percent_change":1198,"volume":1715,"transactions":9,"vwap":1714},"2025-12-10",10.19,10.11,10.2,223600,{"date":1717,"open":1718,"high":1707,"low":1719,"close":1720,"change":1185,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-09",10.05,9.88,10.22,-2.01,225400,{"date":1724,"open":1725,"high":1726,"low":1707,"close":1501,"change":246,"percent_change":1206,"volume":1727,"transactions":9,"vwap":1501},"2025-12-08",10.52,10.6,289700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1725,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1725},"2025-12-05",10.73,10.76,10.51,-0.24,-2.23,160300,{"date":1737,"open":1738,"high":1739,"low":1485,"close":1731,"change":193,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1731},"2025-12-04",11.12,11.14,-2.36,267700,{"date":1743,"open":1744,"high":1455,"low":1514,"close":1745,"change":1296,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-03",10.78,11.02,4.45,446700,{"date":1749,"open":1725,"high":1750,"low":1751,"close":1461,"change":947,"percent_change":1449,"volume":1752,"transactions":9,"vwap":1461},"2025-12-02",10.57,10.32,216100,{"date":1754,"open":1755,"high":1485,"low":1756,"close":1477,"change":1026,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1477},"2025-12-01",10.5,10.45,-0.76,192200,{"date":1760,"open":1761,"high":1484,"low":1707,"close":1750,"change":361,"percent_change":1214,"volume":1762,"transactions":9,"vwap":1750},"2025-11-28",10.36,230600,{"date":1764,"open":1469,"high":1751,"low":1713,"close":1469,"change":710,"percent_change":23,"volume":1765,"transactions":9,"vwap":1469},"2025-11-26",160100,{"date":1767,"open":1718,"high":1469,"low":1768,"close":1712,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1712},"2025-11-25",9.98,0.15,1.49,396200,{"date":1773,"open":1544,"high":1774,"low":1611,"close":1775,"change":1661,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-24",10.07,10.04,5.68,456200,{"date":1779,"open":1645,"high":1780,"low":1629,"close":1572,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1572},"2025-11-21",9.52,0.28,3.04,250000,{"date":1785,"open":1786,"high":1787,"low":1660,"close":1660,"change":800,"percent_change":322,"volume":1788,"transactions":9,"vwap":1660},"2025-11-20",9.4,9.53,164000,{"date":1790,"open":1572,"high":1572,"low":1639,"close":1644,"change":299,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1644},"2025-11-19",-2.84,157500,{"date":1794,"open":1786,"high":977,"low":1629,"close":1611,"change":710,"percent_change":607,"volume":1795,"transactions":9,"vwap":1611},"2025-11-18",161400,{"date":1797,"open":1564,"high":1544,"low":1650,"close":1592,"change":55,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1592},"2025-11-17",1.07,194700,{"date":1801,"open":1802,"high":1580,"low":1803,"close":1575,"change":1434,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1575},"2025-11-14",9.02,8.95,1.52,213700,{"date":1807,"open":1802,"high":1808,"low":1809,"close":1639,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1639},"2025-11-13",9.25,8.97,0.43,4.89,357600,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":930,"percent_change":930,"volume":1818,"transactions":9,"vwap":1817},"2025-11-12",8.52,8.86,8.8,130500,{"date":1820,"open":1821,"high":1816,"low":1822,"close":1817,"change":257,"percent_change":361,"volume":1823,"transactions":9,"vwap":1817},"2025-11-11",8.77,8.72,65600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1821,"change":490,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1821},"2025-11-10",8.69,8.88,8.68,1.86,103800,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1434,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-07",8.46,8.63,8.31,8.61,1.65,84800,{"date":1840,"open":1841,"high":1836,"low":1842,"close":1841,"change":930,"percent_change":930,"volume":1843,"transactions":9,"vwap":1841},"2025-11-06",8.47,8.36,105300,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1841,"change":1099,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1841},"2025-11-05",8.17,8.53,2.79,120600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":526,"percent_change":833,"volume":1856,"transactions":9,"vwap":1855},"2025-11-04",8.32,8.37,8.18,8.24,99800,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":214,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-03",8.5,8.25,8.35,-1.76,153200,{"date":1865,"open":1866,"high":1859,"low":1867,"close":1859,"change":398,"percent_change":1151,"volume":1868,"transactions":9,"vwap":1859},"2025-10-31",8.42,8.27,132700,{"date":1870,"open":1871,"high":1872,"low":1861,"close":1873,"change":1205,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-30",8.44,8.56,8.39,-1.41,113200,{"date":1877,"open":1841,"high":1878,"low":1879,"close":1880,"change":818,"percent_change":1798,"volume":1881,"transactions":9,"vwap":1880},"2025-10-29",8.6,8.34,8.51,131600,{"date":1883,"open":1884,"high":1871,"low":1884,"close":1866,"change":516,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1866},"2025-10-28",8.16,2.18,88300,{"date":1888,"open":1884,"high":1842,"low":1884,"close":1855,"change":946,"percent_change":171,"volume":1889,"transactions":9,"vwap":1855},"2025-10-27",88100,{"date":1891,"open":1892,"high":1859,"low":1893,"close":1894,"change":267,"percent_change":1009,"volume":1895,"transactions":9,"vwap":1894},"2025-10-24",8.45,8.14,8.23,77600,{"date":1897,"open":1884,"high":1898,"low":1884,"close":1898,"change":711,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-23",8.41,3.19,87900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1904,"change":55,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-22",7.98,8.15,7.97,1.24,99200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1667,"percent_change":99,"volume":1914,"transactions":9,"vwap":1913},"2025-10-21",8.13,8.2,8.01,8.05,44600,{"date":1916,"open":1903,"high":1911,"low":1917,"close":1918,"change":1333,"percent_change":179,"volume":1919,"transactions":9,"vwap":1918},"2025-10-20",7.9,8.11,89600,{"date":1921,"open":1922,"high":1893,"low":1923,"close":1924,"change":321,"percent_change":1027,"volume":1925,"transactions":9,"vwap":1924},"2025-10-17",8,7.91,8.03,77900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":397,"percent_change":1039,"volume":1932,"transactions":9,"vwap":1931},"2025-10-16",8.09,8.26,8.02,8.07,191900,{"date":1934,"open":1924,"high":1884,"low":1912,"close":1913,"change":397,"percent_change":1039,"volume":1935,"transactions":9,"vwap":1913},"2025-10-15",156600,{"date":1937,"open":1938,"high":1913,"low":1939,"close":1924,"change":1667,"percent_change":99,"volume":1940,"transactions":9,"vwap":1924},"2025-10-14",7.99,7.86,149100,{"date":1942,"open":1943,"high":1854,"low":1944,"close":1928,"change":1471,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1928},"2025-10-13",7.95,7.92,4.93,164700,{"date":1948,"open":1949,"high":1893,"low":29,"close":1950,"change":1008,"percent_change":1489,"volume":1951,"transactions":9,"vwap":1950},"2025-10-10",7.93,7.71,368300,{"date":1953,"open":1929,"high":1853,"low":1913,"close":1913,"change":203,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1913},"2025-10-09",-2.07,148300,{"date":1957,"open":1958,"high":1958,"low":1928,"close":1959,"change":1667,"percent_change":310,"volume":1795,"transactions":9,"vwap":1959},"2025-10-08",8.28,8.22,{"date":1961,"open":1835,"high":1879,"low":1854,"close":1958,"change":1667,"percent_change":310,"volume":1962,"transactions":9,"vwap":1958},"2025-10-07",158600,{"date":1964,"open":1835,"high":1965,"low":1966,"close":1879,"change":947,"percent_change":1540,"volume":1967,"transactions":9,"vwap":1879},"2025-10-06",8.48,8.29,110400,{"date":1969,"open":1855,"high":1815,"low":1855,"close":1958,"change":1539,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1958},"2025-10-03",0.85,86000,{"date":1973,"open":1974,"high":1878,"low":1846,"close":1975,"change":853,"percent_change":1976,"volume":1180,"transactions":9,"vwap":1975},"2025-10-02",8.58,8.21,-4.31,{"date":1978,"open":1894,"high":1979,"low":1894,"close":1974,"change":499,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1974},"2025-10-01",8.62,3.87,115500,{"date":1983,"open":1975,"high":1852,"low":1912,"close":1929,"change":581,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1929},"2025-09-30",-1.9,165500,{"date":1987,"open":1988,"high":1988,"low":1852,"close":1866,"change":908,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1866},"2025-09-29",8.65,-2.66,143500,{"date":1992,"open":1993,"high":1803,"low":1994,"close":1988,"change":454,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1988},"2025-09-26",8.85,8.55,-1.48,112500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":425,"percent_change":2003,"volume":1849,"transactions":9,"vwap":2002},"2025-09-25",9.08,9.09,8.76,8.78,-4.15,{"date":2005,"open":2006,"high":1629,"low":2007,"close":2008,"change":1099,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-24",9,8.92,9.16,2.58,114200,{"date":2012,"open":1827,"high":2013,"low":1993,"close":2014,"change":1434,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-09-23",9.1,8.93,1.59,146700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":397,"percent_change":1099,"volume":2023,"transactions":9,"vwap":2022},"2025-09-22",8.75,8.81,8.7,8.79,133400,{"date":2025,"open":2013,"high":2013,"low":1822,"close":1821,"change":645,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1821},"2025-09-19",-3.63,113300,{"date":2029,"open":2014,"high":1635,"low":2007,"close":2013,"change":923,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2013},"2025-09-18",2.13,124400,{"date":2033,"open":1988,"high":2034,"low":1988,"close":2035,"change":1146,"percent_change":2036,"volume":1669,"transactions":9,"vwap":2035},"2025-09-17",8.98,8.91,3.12,{"date":2038,"open":2039,"high":2039,"low":1979,"close":2040,"change":1198,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-16",8.84,8.64,-2.26,92600,{"date":2044,"open":1826,"high":1827,"low":1826,"close":2039,"change":490,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2039},"2025-09-15",1.84,95600,{"date":2048,"open":1828,"high":1821,"low":2049,"close":1828,"change":397,"percent_change":1099,"volume":2042,"transactions":9,"vwap":1828},"2025-09-12",8.66,{"date":2051,"open":1871,"high":2049,"low":2052,"close":2049,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2049},"2025-09-11",8.4,0.22,2.61,136000,{"date":2057,"open":1853,"high":1871,"low":2058,"close":1871,"change":947,"percent_change":1540,"volume":2059,"transactions":9,"vwap":1871},"2025-09-10",8.3,163000,{"date":2061,"open":2062,"high":1083,"low":1884,"close":1083,"change":2053,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1083},"2025-09-09",8.19,2.7,216700,{"date":2066,"open":1922,"high":1855,"low":1922,"close":1884,"change":381,"percent_change":2030,"volume":2067,"transactions":9,"vwap":1884},"2025-09-08",80400,{"date":2069,"open":1860,"high":1852,"low":2070,"close":1938,"change":193,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1938},"2025-09-05",7.89,-3.15,198000,{"date":2074,"open":2075,"high":1860,"low":2076,"close":1860,"change":730,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1860},"2025-09-04",7.84,7.8,5.1,240200,{"date":2080,"open":2081,"high":1917,"low":2082,"close":2083,"change":1539,"percent_change":491,"volume":2084,"transactions":9,"vwap":2083},"2025-09-03",7.78,7.74,7.85,112600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2081,"change":1161,"percent_change":454,"volume":2090,"transactions":9,"vwap":2081},"2025-09-02",7.67,7.82,7.56,159200,{"date":2092,"open":1928,"high":1928,"low":1950,"close":2093,"change":299,"percent_change":2094,"volume":1192,"transactions":9,"vwap":2093},"2025-08-29",7.79,-3.35,{"date":2096,"open":1943,"high":1928,"low":1943,"close":2097,"change":1539,"percent_change":1266,"volume":2098,"transactions":9,"vwap":2097},"2025-08-28",8.06,64000,{"date":2100,"open":1922,"high":1924,"low":1917,"close":1938,"change":321,"percent_change":1027,"volume":2101,"transactions":9,"vwap":1938},"2025-08-27",159400,{"date":2103,"open":2104,"high":2105,"low":2076,"close":1924,"change":764,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1924},"2025-08-26",7.87,8.1,2.55,160900,{"date":2109,"open":2088,"high":2075,"low":29,"close":2110,"change":397,"percent_change":711,"volume":2111,"transactions":9,"vwap":2110},"2025-08-25",7.83,139900,{"date":2113,"open":2114,"high":2088,"low":2115,"close":2116,"change":76,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-22",7.6,7.58,7.81,4.41,250400,{"date":2120,"open":2121,"high":2114,"low":2122,"close":2123,"change":55,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-08-21",7.4,7.3,7.48,1.36,120800,{"date":2127,"open":2121,"high":2128,"low":2129,"close":2130,"change":257,"percent_change":755,"volume":2131,"transactions":9,"vwap":2130},"2025-08-20",7.44,7.29,7.38,93800,{"date":2133,"open":2121,"high":2134,"low":2135,"close":2136,"change":1161,"percent_change":801,"volume":2137,"transactions":9,"vwap":2136},"2025-08-19",7.46,7.26,7.35,80500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1539,"percent_change":1656,"volume":2144,"transactions":9,"vwap":2143},"2025-08-18",7.23,7.42,7.21,7.36,71700,{"date":2146,"open":2121,"high":2121,"low":2142,"close":2129,"change":246,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2129},"2025-08-15",-1.22,104400,{"date":2150,"open":2143,"high":2151,"low":2152,"close":2130,"change":800,"percent_change":299,"volume":2067,"transactions":9,"vwap":2130},"2025-08-14",7.5,7.32,{"date":2154,"open":2155,"high":2128,"low":2156,"close":2121,"change":1539,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2121},"2025-08-13",7.33,7.22,0.95,74600,{"date":2160,"open":2136,"high":2134,"low":2122,"close":2155,"change":710,"percent_change":1052,"volume":2161,"transactions":9,"vwap":2155},"2025-08-12",68900,{"date":2163,"open":2164,"high":2123,"low":2165,"close":2129,"change":801,"percent_change":1396,"volume":2166,"transactions":9,"vwap":2129},"2025-08-11",7.43,7.27,81200,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2164,"change":1667,"percent_change":740,"volume":2172,"transactions":9,"vwap":2164},"2025-08-08",7.54,7.69,7.39,83500,{"date":2174,"open":2123,"high":2170,"low":2175,"close":1228,"change":257,"percent_change":730,"volume":2176,"transactions":9,"vwap":1228},"2025-08-07",7.41,161900,{"date":2178,"open":2129,"high":2114,"low":2179,"close":2134,"change":516,"percent_change":1064,"volume":2180,"transactions":9,"vwap":2134},"2025-08-06",7.28,163700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2179,"change":76,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2179},"2025-08-05",7.03,7.45,7.01,4.75,207000,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":171,"percent_change":2193,"volume":1886,"transactions":9,"vwap":2192},"2025-08-04",6.76,6.98,6.95,1.76,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2197,"change":946,"percent_change":1769,"volume":2199,"transactions":9,"vwap":2197},"2025-08-01",6.8,6.83,6.7,41800,{"date":2201,"open":2197,"high":2202,"low":2203,"close":2204,"change":710,"percent_change":139,"volume":2205,"transactions":9,"vwap":2204},"2025-07-31",6.94,6.78,6.82,69600,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2203,"change":1733,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2203},"2025-07-30",7.05,6.77,-3.42,92500,{"date":2213,"open":1267,"high":1267,"low":2214,"close":2215,"change":1026,"percent_change":1125,"volume":2216,"transactions":9,"vwap":2215},"2025-07-29",6.9,7.02,82600,{"date":2218,"open":2219,"high":2140,"low":1267,"close":2220,"change":321,"percent_change":862,"volume":2221,"transactions":9,"vwap":2220},"2025-07-28",7.15,7.1,40900,{"date":2223,"open":2135,"high":2129,"low":2224,"close":2224,"change":203,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-07-25",7.14,-2.33,65000,{"date":2228,"open":2229,"high":2136,"low":2230,"close":2231,"change":120,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-24",7.09,6.97,7.31,4.43,226400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":257,"percent_change":1810,"volume":2240,"transactions":9,"vwap":2239},"2025-07-23",7.07,7.19,6.99,7,442800,{"date":2242,"open":2243,"high":2185,"low":2197,"close":2230,"change":923,"percent_change":1179,"volume":2244,"transactions":9,"vwap":2230},"2025-07-22",6.85,140500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2203,"change":800,"percent_change":1605,"volume":2250,"transactions":9,"vwap":2203},"2025-07-21",6.81,6.96,6.73,48600,{"date":2252,"open":2183,"high":2183,"low":2253,"close":2196,"change":908,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2196},"2025-07-18",6.72,-3.27,57600,{"date":2257,"open":2243,"high":2258,"low":2197,"close":2183,"change":1146,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2183},"2025-07-17",7.17,3.99,160600,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2190,"change":923,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2190},"2025-07-16",6.64,6.79,6.55,2.89,92700,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2271,"change":1198,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-07-15",6.75,6.57,-2.95,45600,{"date":2275,"open":2276,"high":2276,"low":2198,"close":2209,"change":526,"percent_change":2277,"volume":1662,"transactions":9,"vwap":2209},"2025-07-14",6.86,-1.6,{"date":2279,"open":2243,"high":2202,"low":2280,"close":2281,"change":171,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-07-11",6.62,6.88,1.78,186000,{"date":2285,"open":2286,"high":2196,"low":2286,"close":2190,"change":1810,"percent_change":2264,"volume":2287,"transactions":9,"vwap":2190},"2025-07-10",6.39,191700,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":1185,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-09",6.51,6.32,6.33,-3.21,54800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":947,"percent_change":382,"volume":2301,"transactions":9,"vwap":2300},"2025-07-08",6.44,6.6,6.43,6.54,46000,{"date":2303,"open":1418,"high":2304,"low":2305,"close":2306,"change":946,"percent_change":1769,"volume":2307,"transactions":9,"vwap":2306},"2025-07-07",6.52,6.34,6.48,58700,{"date":2309,"open":2265,"high":2310,"low":1418,"close":2311,"change":321,"percent_change":900,"volume":2312,"transactions":9,"vwap":2311},"2025-07-03",6.56,6.47,64700,{"date":2314,"open":2315,"high":2300,"low":2316,"close":2290,"change":1171,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2290},"2025-07-02",6.28,6.23,3.83,77300,{"date":2320,"open":2321,"high":2286,"low":2322,"close":2323,"change":321,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-01",6.3,6.11,6.27,-0.63,128100,{"date":2327,"open":2328,"high":2329,"low":2321,"close":2330,"change":372,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-06-30",6.5,6.58,6.31,-3.81,186800,{"date":2334,"open":2304,"high":2335,"low":2311,"close":2310,"change":930,"percent_change":930,"volume":2336,"transactions":9,"vwap":2310},"2025-06-27",6.74,140700,{"date":2338,"open":2298,"high":2198,"low":2310,"close":2310,"change":800,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2310},"2025-06-26",-0.3,59200,{"date":2342,"open":2343,"high":2263,"low":2299,"close":2329,"change":171,"percent_change":1829,"volume":2344,"transactions":9,"vwap":2329},"2025-06-25",6.53,58600,{"date":2346,"open":2347,"high":2348,"low":2299,"close":2349,"change":176,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-06-24",6.49,6.63,6.46,-0.46,49400,{"date":2353,"open":2265,"high":2354,"low":2297,"close":2347,"change":1026,"percent_change":2147,"volume":2355,"transactions":9,"vwap":2347},"2025-06-23",6.65,98600,{"date":2357,"open":2243,"high":2358,"low":2271,"close":2271,"change":149,"percent_change":98,"volume":2359,"transactions":9,"vwap":2271},"2025-06-20",6.87,82300,{"date":2361,"open":2243,"high":2281,"low":2198,"close":2190,"change":1026,"percent_change":331,"volume":2362,"transactions":9,"vwap":2190},"2025-06-18",58000,{"date":2364,"open":2365,"high":2230,"low":2247,"close":2366,"change":321,"percent_change":535,"volume":2367,"transactions":9,"vwap":2366},"2025-06-17",6.93,6.84,70900,{"date":2369,"open":2365,"high":2185,"low":2203,"close":2281,"change":946,"percent_change":1769,"volume":1735,"transactions":9,"vwap":2281},"2025-06-16",{"date":2371,"open":2249,"high":2372,"low":2198,"close":2358,"change":947,"percent_change":1266,"volume":2373,"transactions":9,"vwap":2358},"2025-06-13",6.92,118900,{"date":2375,"open":2358,"high":2202,"low":2249,"close":2247,"change":800,"percent_change":1605,"volume":2376,"transactions":9,"vwap":2247},"2025-06-12",180400,{"date":2378,"open":2271,"high":2372,"low":2310,"close":2197,"change":1146,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2197},"2025-06-11",4.12,167500,{"date":2382,"open":2265,"high":2329,"low":2306,"close":2310,"change":1380,"percent_change":809,"volume":1589,"transactions":9,"vwap":2310},"2025-06-10",{"date":2384,"open":2297,"high":2329,"low":2385,"close":2290,"change":818,"percent_change":16,"volume":2386,"transactions":9,"vwap":2290},"2025-06-09",6.42,65400,{"date":2388,"open":2385,"high":2271,"low":1418,"close":2385,"change":930,"percent_change":930,"volume":2389,"transactions":9,"vwap":2385},"2025-06-06",88400,{"date":2391,"open":2328,"high":2329,"low":2392,"close":2385,"change":1026,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2385},"2025-06-05",6.36,-1.23,226700,{"date":2396,"open":2328,"high":2198,"low":2397,"close":2328,"change":946,"percent_change":1769,"volume":2398,"transactions":9,"vwap":2328},"2025-06-04",6.41,245800,{"date":2400,"open":2401,"high":2310,"low":2402,"close":2347,"change":1539,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2347},"2025-06-03",6.37,6.15,1.09,118700,{"date":2406,"open":2407,"high":2328,"low":2408,"close":2385,"change":923,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2385},"2025-06-02",6.35,6.22,3.05,100900,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2316,"change":397,"percent_change":499,"volume":2416,"transactions":9,"vwap":2316},"2025-05-30",6.16,6.25,6.1,104300,{"date":2418,"open":2419,"high":2300,"low":2420,"close":2420,"change":246,"percent_change":2421,"volume":1863,"transactions":9,"vwap":2420},"2025-05-29",6.29,6.21,-1.43,{"date":2423,"open":2414,"high":2330,"low":2424,"close":2321,"change":1161,"percent_change":581,"volume":2425,"transactions":9,"vwap":2321},"2025-05-28",6.2,80200,{"date":2427,"open":2424,"high":2328,"low":2428,"close":2330,"change":793,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2330},"2025-05-27",5.9,4.82,201200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":818,"percent_change":1804,"volume":2437,"transactions":9,"vwap":2436},"2025-05-23",5.88,6.05,5.81,6.02,62200,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":526,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-05-22",6,6.04,5.83,5.93,-1.82,76300,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2441,"change":801,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2441},"2025-05-21",6.17,6.26,6.01,-2.27,58100,{"date":2454,"open":2455,"high":2414,"low":2455,"close":2456,"change":923,"percent_change":2457,"volume":2211,"transactions":9,"vwap":2456},"2025-05-20",5.98,6.18,3.17,{"date":2459,"open":2415,"high":2460,"low":2455,"close":2461,"change":214,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-05-19",6.12,5.99,-2.44,70400,{"date":2465,"open":2402,"high":2316,"low":2466,"close":2467,"change":1161,"percent_change":581,"volume":2468,"transactions":9,"vwap":2467},"2025-05-16",6.09,6.14,119200,{"date":2470,"open":916,"high":2424,"low":2471,"close":2402,"change":381,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2402},"2025-05-15",5.95,2.84,78700,{"date":2475,"open":2467,"high":2467,"low":2443,"close":2455,"change":454,"percent_change":2476,"volume":925,"transactions":9,"vwap":2455},"2025-05-14",-2.13,{"date":2478,"open":2455,"high":2479,"low":2480,"close":2322,"change":462,"percent_change":2481,"volume":2410,"transactions":9,"vwap":2322},"2025-05-13",6.13,5.91,2.17,{"date":2483,"open":2480,"high":2456,"low":2484,"close":2455,"change":1471,"percent_change":2264,"volume":1946,"transactions":9,"vwap":2455},"2025-05-12",5.86,{"date":2486,"open":2487,"high":1776,"low":2488,"close":2489,"change":947,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-05-09",5.59,5.55,5.6,1.08,43100,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":171,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-08",5.49,5.58,5.41,5.54,2.21,72000,{"date":2501,"open":2502,"high":2503,"low":182,"close":2504,"change":246,"percent_change":1695,"volume":2505,"transactions":9,"vwap":2504},"2025-05-07",5.5,5.51,5.42,80900,{"date":2507,"open":721,"high":2508,"low":2502,"close":2503,"change":1733,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2503},"2025-05-06",5.85,-4.17,111300,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":946,"percent_change":381,"volume":2516,"transactions":9,"vwap":2515},"2025-05-05",5.7,5.84,5.75,51800,{"date":2518,"open":1776,"high":2519,"low":2520,"close":971,"change":1434,"percent_change":608,"volume":2521,"transactions":9,"vwap":971},"2025-05-02",5.82,5.63,60400,{"date":2523,"open":2520,"high":2515,"low":2524,"close":2489,"change":176,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2489},"2025-05-01",5.53,-0.53,70800,{"date":2528,"open":2514,"high":2514,"low":2489,"close":2520,"change":149,"percent_change":2529,"volume":2344,"transactions":9,"vwap":2520},"2025-04-30",-3.26,{"date":2531,"open":971,"high":2428,"low":810,"close":2519,"change":257,"percent_change":560,"volume":2532,"transactions":9,"vwap":2519},"2025-04-29",56300,{"date":186,"open":2534,"high":2514,"low":2513,"close":2535,"change":1539,"percent_change":2536,"volume":2499,"transactions":9,"vwap":2535},5.72,5.79,1.22]