[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDX":3,"homepage-market-summary":29,"stock-historical-IDX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IDX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Indonesia Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2403,0.3438,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},10.61,10.59,10.65,10.51,0.1,0.95,15132.768059,17.55,9.51,75737.106858032,13.7,4454,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},58873,21488476.714508,-16.98,"2025-04-22",[180,183,193,203,214,225,235,244,255,265,275,285,296,306,315,323,332,342,352,361,368,378,388,397,404,414,422,431,439,448,457,465,473,480,487,494,501,510,518,527,536,541,548,555,564,571,579,585,594,604,613,621,629,637,646,654,662,671,680,689,696,703,711,717,723,732,740,747,756,762,768,775,780,785,789,795,799,804,808,813,818,825,832,840,846,852,858,861,864,867,872,876,881,886,889,894,900,906,913,919,927,935,943,949,957,965,971,977,983,988,994,998,1005,1013,1021,1028,1036,1041,1047,1054,1059,1064,1069,1077,1084,1090,1095,1102,1108,1114,1120,1127,1134,1141,1146,1153,1157,1161,1164,1170,1174,1180,1185,1190,1196,1201,1207,1213,1220,1227,1235,1242,1247,1253,1260,1268,1274,1278,1283,1289,1294,1300,1305,1312,1319,1325,1334,1340,1347,1356,1361,1369,1376,1383,1390,1397,1401,1408,1416,1423,1429,1433,1440,1446,1450,1457,1460,1464,1469,1476,1484,1491,1498,1504,1509,1514,1518,1523,1527,1529,1533,1537,1542,1547,1552,1556,1559,1563,1566,1570,1574,1577,1581,1585,1588,1592,1595,1601,1604,1607,1610,1613,1617,1621,1624,1630,1633,1637,1643,1650,1653,1658,1662,1667,1670,1674,1678,1683,1687,1692,1697,1702,1706,1708,1713,1716,1720,1726,1729,1733,1737,1740,1743,1746,1749,1752,1757,1762,1764,1768,1771,1774,1779,1782,1786,1790,1793,1798,1802,1808,1811,1813,1816,1818,1823,1827,1829,1831,1834,1838,1841,1843,1846,1848,1850,1854,1859,1864,1868,1874,1880,1883,1888,1893,1901,1907,1911,1914,1916,1920,1923,1926,1930,1935,1938,1941,1944,1948,1952,1957,1960,1965,1969,1973,1976,1979,1982,1984,1987,1991,1995,2001,2006,2010,2013,2016,2020,2024,2031,2033,2036,2040,2045,2047,2050,2056,2058,2062,2064,2068,2071,2075,2078,2082,2086,2090,2093,2097,2101,2106,2110,2114,2118,2123,2127,2131,2135,2138,2142,2145,2149,2155,2159,2163,2169],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},133,10.6258,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",10.55,10.6,10.5056,-0.1194,-1.12,8210.326279,199,10.5446,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",10.66,10.6004,10.6294,-0.0706,-0.66,17342.587875,198,10.6309,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",10.68,10.74,10.67,10.7,-0.0905,-0.84,44612.162385,200,10.6863,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",10.81,10.815,10.72,10.7905,-0.1595,-1.46,9297.841503,179,10.7952,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",10.92,10.95,10.86,-0.03,-0.27,2772.127166,93,10.9007,{"date":236,"open":237,"high":237,"low":227,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",11.07,10.98,-0.15,-1.35,9502.273023,108,10.9942,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",11.17,11.22,11.11,11.13,0.0511,0.46,16462.509323,131,11.1282,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":71,"volume":262,"transactions":263,"vwap":264},"2026-09-22",11.1,11.1297,11.0528,11.0789,-0.1211,9587.313449,143,11.0906,{"date":266,"open":267,"high":268,"low":246,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",11.18,11.29,11.2,-0.11,-0.97,33457.798311,196,11.2079,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",11.32,11.23,11.31,-0.17,-1.48,7955.79619,150,11.2816,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",11.53,11.5571,11.47,11.48,0.11,0.97,40542.27801,190,11.4889,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":280,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",11.46,11.475,11.3,11.37,-1.47,56702.650568,241,11.3551,{"date":307,"open":308,"high":308,"low":299,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",11.59,11.54,-0.1,-0.86,9017.086229,117,11.5141,{"date":316,"open":317,"high":318,"low":309,"close":317,"change":319,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",11.64,11.67,0,20273.869191,193,11.617,{"date":324,"open":325,"high":325,"low":326,"close":317,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",11.74,11.63,-0.08,-0.68,33313.461313,205,11.6498,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",11.79,11.7,11.72,-0.22,-1.84,33914.666101,177,11.7324,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":283,"vwap":351},"2026-09-09",12,12.0121,11.9301,11.94,-0.04,-0.33,11818.26235,11.9602,{"date":353,"open":354,"high":344,"low":355,"close":354,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",11.98,11.95,0.14,1.18,17487.185838,210,11.9821,{"date":362,"open":334,"high":363,"low":334,"close":364,"change":270,"percent_change":365,"volume":366,"transactions":253,"vwap":367},"2026-09-04",11.87,11.84,-0.92,10968.138372,11.8315,{"date":369,"open":370,"high":371,"low":372,"close":355,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",11.88,11.975,11.8779,0.1901,1.62,51296.423447,392,11.9472,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",11.73,11.78,11.7599,0.0699,0.6,35084.942611,176,11.7596,{"date":389,"open":390,"high":391,"low":318,"close":392,"change":21,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",11.68,11.8,11.69,0.86,37902.285245,285,11.7061,{"date":398,"open":308,"high":308,"low":309,"close":308,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",0.05,0.43,6277.950886,144,11.5756,{"date":405,"open":406,"high":407,"low":408,"close":309,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",11.6,11.66,11.5,-0.05,-0.43,43141.3448,185,11.5384,{"date":415,"open":416,"high":406,"low":309,"close":308,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",11.58,0.17,1.49,17518.108635,97,11.5737,{"date":423,"open":408,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",11.51,11.42,-0.26,-2.23,21775.34508,162,11.4338,{"date":432,"open":433,"high":335,"low":433,"close":390,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",11.61,0.095,0.82,25025.34316,153,11.6713,{"date":440,"open":406,"high":406,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",11.57,11.585,-0.055,-0.47,7789.72278,147,11.5911,{"date":449,"open":308,"high":450,"low":451,"close":317,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",11.679,11.575,0.19,1.66,24696.089638,178,11.6278,{"date":458,"open":459,"high":290,"low":459,"close":460,"change":417,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",11.43,11.45,1.51,9513.42719,126,11.4583,{"date":466,"open":277,"high":277,"low":467,"close":468,"change":399,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",11.25,11.28,0.45,25296.934421,186,11.2779,{"date":474,"open":467,"high":475,"low":247,"close":278,"change":476,"percent_change":477,"volume":478,"transactions":463,"vwap":479},"2026-08-18",11.26,0.01,0.09,19793.214435,11.2407,{"date":481,"open":482,"high":483,"low":247,"close":247,"change":230,"percent_change":231,"volume":484,"transactions":485,"vwap":486},"2026-08-17",11.27,11.34,18665.529093,146,11.2874,{"date":488,"open":482,"high":279,"low":489,"close":467,"change":356,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",11.24,1.26,27902.700314,164,11.2762,{"date":495,"open":247,"high":247,"low":248,"close":248,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",-0.2438,-2.15,22482.224921,151,11.1531,{"date":502,"open":503,"high":504,"low":279,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":485,"vwap":509},"2026-08-12",11.39,11.395,11.3538,0.2338,2.1,28376.041472,11.3577,{"date":511,"open":482,"high":482,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",11.12,-0.23,-2.03,21962.189078,249,11.1773,{"date":519,"open":277,"high":520,"low":277,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",11.3663,11.35,-0.13,-1.13,39750.968311,189,11.3436,{"date":528,"open":529,"high":530,"low":459,"close":290,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",11.44,11.49,0.28,2.5,70906.324566,418,11.4641,{"date":537,"open":269,"high":482,"low":267,"close":269,"change":230,"percent_change":231,"volume":538,"transactions":539,"vwap":540},"2026-08-06",21733.646171,187,11.2154,{"date":542,"open":278,"high":482,"low":543,"close":278,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":278},"2026-08-05",11.19,0.04,0.36,26094.85965,141,{"date":549,"open":550,"high":247,"low":512,"close":543,"change":551,"percent_change":507,"volume":552,"transactions":553,"vwap":554},"2026-08-04",11.1485,0.23,63617.507613,334,11.1701,{"date":556,"open":557,"high":238,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",10.85,10.96,0.07,0.64,25680.499584,232,10.937,{"date":565,"open":566,"high":566,"low":567,"close":566,"change":319,"percent_change":319,"volume":568,"transactions":569,"vwap":570},"2026-07-31",10.89,10.78,36340.138395,152,10.8474,{"date":572,"open":573,"high":558,"low":574,"close":566,"change":531,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",10.9,10.83,2.64,20725.964675,192,10.8855,{"date":580,"open":195,"high":581,"low":17,"close":17,"change":327,"percent_change":582,"volume":583,"transactions":437,"vwap":584},"2026-07-29",10.73,-0.75,25531.009533,10.6725,{"date":586,"open":587,"high":588,"low":589,"close":587,"change":590,"percent_change":230,"volume":591,"transactions":592,"vwap":593},"2026-07-28",10.69,10.729,10.635,-0.003,17873.360223,116,10.6886,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-27",10.76,10.6801,10.693,-0.127,-1.17,15739.788804,174,10.6985,{"date":605,"open":229,"high":606,"low":567,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",10.91,10.82,-0.25,-2.26,283085.509356,2514,10.8263,{"date":614,"open":543,"high":543,"low":615,"close":237,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",10.99,-0.24,-2.12,67212.271711,216,11.0706,{"date":622,"open":623,"high":624,"low":625,"close":279,"change":476,"percent_change":477,"volume":626,"transactions":627,"vwap":628},"2026-07-22",11.38,11.4,11.21,213507.490926,2423,11.3389,{"date":630,"open":246,"high":530,"low":631,"close":300,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",11.107,0.37,3.39,285300.727567,692,11.2641,{"date":638,"open":558,"high":639,"low":640,"close":641,"change":642,"percent_change":531,"volume":643,"transactions":644,"vwap":645},"2026-07-20",10.97,10.9101,10.93,0.03,15149.732749,129,10.9367,{"date":647,"open":648,"high":558,"low":649,"close":573,"change":452,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-17",10.84,10.8,1.77,53326.343552,194,10.8485,{"date":655,"open":587,"high":581,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":499,"vwap":661},"2026-07-16",10.6501,10.71,0.16,1.52,21348.007359,10.6877,{"date":663,"open":185,"high":664,"low":665,"close":185,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-15",10.5982,10.52,-0.02,-0.19,12971.353327,127,10.5496,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":658,"percent_change":677,"volume":678,"transactions":485,"vwap":679},"2026-07-14",10.595,10.649,10.54,10.57,1.54,36043.944624,10.5846,{"date":681,"open":682,"high":20,"low":683,"close":684,"change":477,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-13",10.48,10.39,10.41,0.87,85966.347071,182,10.4911,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":476,"percent_change":21,"volume":695,"transactions":9,"vwap":694},"2026-07-10",10.3,10.43,10.27,10.32,16200,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":291,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-09",10.25,10.31,10.22,1.08,7600,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-08",10.34,10.15,10.2,-0.28,-2.67,58600,{"date":712,"open":692,"high":713,"low":714,"close":682,"change":356,"percent_change":715,"volume":716,"transactions":9,"vwap":682},"2026-07-07",10.64,10.42,1.35,78700,{"date":718,"open":694,"high":692,"low":719,"close":705,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":705},"2026-07-06",10.26,0.29,2.89,13900,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-02",10.03,10.1,9.99,10.05,0.13,1.31,29800,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-01",9.87,9.95,9.92,0.02,0.2,24800,{"date":741,"open":742,"high":736,"low":743,"close":744,"change":708,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-30",9.88,9.86,9.9,-2.75,53000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-29",10.19,10.21,10.14,10.18,-0.14,-1.36,27800,{"date":757,"open":691,"high":758,"low":759,"close":694,"change":270,"percent_change":760,"volume":761,"transactions":9,"vwap":694},"2026-06-26",10.36,10.28,-1.05,19500,{"date":763,"open":682,"high":682,"low":764,"close":692,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":692},"2026-06-25",10.38,0.12,1.16,24500,{"date":769,"open":699,"high":770,"low":771,"close":699,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":699},"2026-06-24",10.33,10.23,-0.45,-4.18,60500,{"date":776,"open":206,"high":574,"low":218,"close":596,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":596},"2026-06-23",-0.06,-0.55,27200,{"date":781,"open":227,"high":227,"low":782,"close":607,"change":708,"percent_change":783,"volume":784,"transactions":9,"vwap":607},"2026-06-22",10.79,-2.52,34200,{"date":786,"open":257,"high":249,"low":615,"close":257,"change":787,"percent_change":37,"volume":788,"transactions":9,"vwap":257},"2026-06-18",0.08,44900,{"date":790,"open":791,"high":489,"low":573,"close":792,"change":513,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-17",11.14,11.02,-2.04,50500,{"date":796,"open":279,"high":521,"low":269,"close":467,"change":777,"percent_change":797,"volume":798,"transactions":9,"vwap":467},"2026-06-16",-0.53,47700,{"date":800,"open":468,"high":801,"low":489,"close":279,"change":51,"percent_change":802,"volume":803,"transactions":9,"vwap":279},"2026-06-15",11.41,4.53,79200,{"date":805,"open":657,"high":229,"low":205,"close":607,"change":720,"percent_change":806,"volume":807,"transactions":9,"vwap":607},"2026-06-12",2.75,85900,{"date":809,"open":683,"high":810,"low":683,"close":811,"change":666,"percent_change":667,"volume":812,"transactions":9,"vwap":811},"2026-06-11",10.56,10.53,40400,{"date":814,"open":20,"high":815,"low":684,"close":185,"change":141,"percent_change":816,"volume":817,"transactions":9,"vwap":185},"2026-06-10",10.58,3.13,96500,{"date":819,"open":759,"high":820,"low":821,"close":771,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":771},"2026-06-09",10.29,10.04,0.67,7.01,113200,{"date":826,"open":827,"high":827,"low":25,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-08",9.6,9.56,-0.29,-2.94,95600,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-05",10.01,9.75,9.85,-0.59,-5.65,201700,{"date":841,"open":842,"high":682,"low":770,"close":843,"change":280,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-04",10.4,10.44,-1.6,82500,{"date":847,"open":848,"high":848,"low":185,"close":17,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":17},"2026-06-03",10.75,-0.52,-4.67,100000,{"date":853,"open":854,"high":855,"low":854,"close":249,"change":658,"percent_change":856,"volume":857,"transactions":9,"vwap":249},"2026-06-02",11,11.15,1.46,65300,{"date":859,"open":566,"high":792,"low":229,"close":639,"change":291,"percent_change":101,"volume":860,"transactions":9,"vwap":639},"2026-06-01",112000,{"date":862,"open":648,"high":566,"low":649,"close":229,"change":544,"percent_change":632,"volume":863,"transactions":9,"vwap":229},"2026-05-29",50900,{"date":865,"open":607,"high":566,"low":567,"close":607,"change":476,"percent_change":477,"volume":866,"transactions":9,"vwap":607},"2026-05-28",44800,{"date":868,"open":227,"high":227,"low":869,"close":216,"change":106,"percent_change":870,"volume":871,"transactions":9,"vwap":216},"2026-05-27",10.77,0.56,42300,{"date":873,"open":238,"high":238,"low":207,"close":848,"change":829,"percent_change":874,"volume":875,"transactions":9,"vwap":848},"2026-05-26",-2.63,703000,{"date":877,"open":878,"high":248,"low":615,"close":878,"change":642,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-22",11.04,0.27,91600,{"date":882,"open":855,"high":855,"low":566,"close":883,"change":410,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-21",11.01,-3.76,249600,{"date":887,"open":483,"high":529,"low":482,"close":529,"change":544,"percent_change":151,"volume":888,"transactions":9,"vwap":529},"2026-05-20",320500,{"date":890,"open":891,"high":335,"low":623,"close":624,"change":778,"percent_change":892,"volume":893,"transactions":9,"vwap":624},"2026-05-19",11.65,-4.6,404300,{"date":895,"open":896,"high":897,"low":391,"close":355,"change":667,"percent_change":898,"volume":899,"transactions":9,"vwap":355},"2026-05-18",12.01,12.03,-1.57,61400,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":616,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-15",12.31,12.14,-1.94,20500,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":399,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-14",12.34,12.38,12.28,0.41,49800,{"date":914,"open":915,"high":916,"low":910,"close":915,"change":231,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-13",12.33,12.36,-2.14,131100,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-12",12.68,12.55,12.6,-0.12,-0.94,27400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":513,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-11",12.74,12.75,12.7,12.72,-1.78,22500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":844,"volume":942,"transactions":9,"vwap":940},"2026-05-08",12.88,12.96,12.87,12.95,-0.21,30000,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":753,"percent_change":760,"volume":948,"transactions":9,"vwap":947},"2026-05-07",13.36,12.85,13.16,55000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":559,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-06",13.26,13.38,13.2,13.3,0.53,25000,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-05",13.13,13.28,13.23,0.33,2.56,46900,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":753,"percent_change":970,"volume":926,"transactions":9,"vwap":969},"2026-05-04",13.06,12.86,12.9,-1.07,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":476,"percent_change":787,"volume":976,"transactions":9,"vwap":975},"2026-05-01",13.05,13.15,13.04,19000,{"date":978,"open":979,"high":967,"low":980,"close":981,"change":111,"percent_change":327,"volume":982,"transactions":9,"vwap":981},"2026-04-30",13,12.93,13.03,12800,{"date":984,"open":985,"high":986,"low":979,"close":975,"change":270,"percent_change":210,"volume":987,"transactions":9,"vwap":975},"2026-04-29",13.01,13.09,20100,{"date":989,"open":990,"high":947,"low":991,"close":974,"change":280,"percent_change":992,"volume":993,"transactions":9,"vwap":974},"2026-04-28",13.12,13.08,-1.28,21100,{"date":995,"open":996,"high":945,"low":954,"close":997,"change":522,"percent_change":271,"volume":964,"transactions":9,"vwap":997},"2026-04-27",13.34,13.32,{"date":999,"open":1000,"high":1001,"low":1002,"close":1000,"change":1003,"percent_change":745,"volume":1004,"transactions":9,"vwap":1000},"2026-04-24",13.45,13.47,13.35,-0.38,15500,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-23",13.89,13.72,13.83,-0.4,-2.81,142800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":409,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-22",14.2,14.24,14.15,14.23,-0.35,21800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1025,"change":231,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-21",14.37,14.42,14.28,-1.86,78300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1031},"2026-04-20",14.48,14.55,14.41,-0.16,-1.09,38000,{"date":1037,"open":1030,"high":1038,"low":1030,"close":1039,"change":126,"percent_change":1040,"volume":774,"transactions":9,"vwap":1039},"2026-04-17",14.98,14.71,2.8,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":753,"percent_change":271,"volume":1046,"transactions":9,"vwap":1045},"2026-04-16",14.4,14.3,14.31,9000,{"date":1048,"open":1030,"high":1049,"low":1050,"close":1051,"change":426,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-15",14.5,14.36,14.45,-1.77,82900,{"date":1055,"open":1056,"high":1039,"low":1056,"close":1039,"change":141,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1039},"2026-04-14",14.51,2.22,23100,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":121,"percent_change":650,"volume":1063,"transactions":9,"vwap":1062},"2026-04-13",14.14,14.39,12300,{"date":1065,"open":1017,"high":1066,"low":1067,"close":1061,"change":765,"percent_change":393,"volume":1068,"transactions":9,"vwap":1061},"2026-04-10",14.25,14.13,13600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":787,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-09",13.98,14.05,13.91,14.02,0.57,10000,{"date":1078,"open":1079,"high":1074,"low":1009,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-08",13.95,13.94,0.7,5.29,28500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1086,"change":310,"percent_change":582,"volume":1089,"transactions":9,"vwap":1086},"2026-04-07",13.24,13.29,13.14,21300,{"date":1091,"open":945,"high":1092,"low":954,"close":996,"change":941,"percent_change":1093,"volume":1094,"transactions":9,"vwap":996},"2026-04-06",13.4,-1.55,15300,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":426,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-02",13.41,13.58,13.55,-1.88,22400,{"date":1103,"open":1104,"high":1007,"low":1105,"close":1106,"change":399,"percent_change":545,"volume":1107,"transactions":9,"vwap":1106},"2026-04-01",13.78,13.77,13.81,35200,{"date":1109,"open":1110,"high":1105,"low":1099,"close":1111,"change":1112,"percent_change":374,"volume":1113,"transactions":9,"vwap":1111},"2026-03-31",13.61,13.76,0.22,44700,{"date":1115,"open":1098,"high":1116,"low":1117,"close":1118,"change":21,"percent_change":158,"volume":1119,"transactions":9,"vwap":1118},"2026-03-30",13.6,13.49,13.54,16100,{"date":1121,"open":1122,"high":1123,"low":1097,"close":1124,"change":1033,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-27",13.43,13.5,13.44,-1.18,39500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1116,"change":1019,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1116},"2026-03-26",13.66,13.75,13.59,-2.51,100500,{"date":1135,"open":1071,"high":1136,"low":1137,"close":1079,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1079},"2026-03-25",14.1,13.86,0.58,4.34,158800,{"date":1142,"open":945,"high":1097,"low":954,"close":1143,"change":270,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-24",13.37,-0.82,17000,{"date":1147,"open":1002,"high":1148,"low":997,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-23",13.52,13.48,0.34,2.59,54900,{"date":1154,"open":945,"high":945,"low":1088,"close":1088,"change":349,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1088},"2026-03-20",-2.45,24700,{"date":1158,"open":945,"high":1123,"low":961,"close":1001,"change":544,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1001},"2026-03-19",0.3,20300,{"date":1162,"open":1148,"high":1118,"low":1097,"close":1122,"change":1033,"percent_change":1125,"volume":1163,"transactions":9,"vwap":1122},"2026-03-18",17700,{"date":1165,"open":1118,"high":1166,"low":1118,"close":1131,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1131},"2026-03-17",13.67,0.15,1.12,22300,{"date":1171,"open":1092,"high":1123,"low":1092,"close":1124,"change":426,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1124},"2026-03-16",-1.9,36900,{"date":1175,"open":1176,"high":1177,"low":1129,"close":27,"change":1178,"percent_change":917,"volume":1179,"transactions":9,"vwap":27},"2026-03-13",13.9,13.92,-0.3,54100,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":513,"percent_change":1184,"volume":1156,"transactions":9,"vwap":1183},"2026-03-12",14.11,14,-1.62,{"date":1186,"open":1187,"high":1188,"low":1017,"close":1018,"change":667,"percent_change":1189,"volume":1163,"transactions":9,"vwap":1018},"2026-03-11",14.19,14.27,-1.32,{"date":1191,"open":1023,"high":1192,"low":1023,"close":1024,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1024},"2026-03-10",14.56,-0.07,-0.48,45500,{"date":1197,"open":1136,"high":1056,"low":1136,"close":1198,"change":291,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-09",14.49,0.76,133100,{"date":1202,"open":1203,"high":1203,"low":1044,"close":1204,"change":608,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-06",14.54,14.38,-1.71,39700,{"date":1208,"open":1209,"high":1210,"low":1203,"close":1211,"change":667,"percent_change":992,"volume":1212,"transactions":9,"vwap":1211},"2026-03-05",14.68,14.79,14.63,41800,{"date":1214,"open":1215,"high":1216,"low":1043,"close":1217,"change":829,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-04",14.76,14.83,14.82,-1.92,111000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":349,"percent_change":917,"volume":1226,"transactions":9,"vwap":1225},"2026-03-03",15.06,15.21,14.78,15.11,33400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":410,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-02",15.46,15.48,15.28,15.44,-2.71,42900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":348,"percent_change":608,"volume":1241,"transactions":9,"vwap":1240},"2026-02-27",15.88,15.94,15.86,15.87,18800,{"date":1243,"open":1244,"high":1244,"low":1239,"close":1245,"change":608,"percent_change":1093,"volume":1246,"transactions":9,"vwap":1245},"2026-02-26",16.049999,15.91,66800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1249,"change":106,"percent_change":632,"volume":1252,"transactions":9,"vwap":1249},"2026-02-25",16.16,16.21,16.13,33600,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":924,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-24",16.030001,16.14,16.1,-0.74,15400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":291,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-23",16.24,16.34,16.2,16.22,0.68,38800,{"date":1269,"open":1270,"high":1256,"low":1238,"close":1271,"change":765,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-20",15.95,16.11,0.75,37100,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":348,"percent_change":608,"volume":934,"transactions":9,"vwap":1277},"2026-02-19",15.92,15.99,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1255,"change":642,"percent_change":452,"volume":1282,"transactions":9,"vwap":1255},"2026-02-18",15.98,16.08,29600,{"date":1284,"open":1277,"high":1285,"low":1286,"close":1287,"change":319,"percent_change":319,"volume":1288,"transactions":9,"vwap":1287},"2026-02-17",16.01,15.89,16,27000,{"date":1290,"open":1291,"high":1292,"low":1245,"close":1287,"change":111,"percent_change":777,"volume":1293,"transactions":9,"vwap":1287},"2026-02-13",15.96,16.02,73400,{"date":1295,"open":1296,"high":1296,"low":1287,"close":1285,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1285},"2026-02-12",16.15,-0.2,-1.23,86500,{"date":1301,"open":1244,"high":1302,"low":1244,"close":1250,"change":962,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1250},"2026-02-11",16.25,2.08,74700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1237,"change":356,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1237},"2026-02-10",15.93,15.97,15.83,0.89,133500,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":452,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-09",15.66,15.78,15.74,1.22,14200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1193,"percent_change":772,"volume":942,"transactions":9,"vwap":1324},"2026-02-06",15.51,15.6,15.47,15.55,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-05",15.68,15.7,15.58,15.62,-0.09,-0.57,37700,{"date":1335,"open":1328,"high":1336,"low":1314,"close":1337,"change":1338,"percent_change":715,"volume":1339,"transactions":9,"vwap":1337},"2026-02-04",15.82,15.71,0.21,107300,{"date":1341,"open":1329,"high":1342,"low":1343,"close":1344,"change":146,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-03",15.61,15.43,15.5,2.51,57100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-02",15.22,15.29,15.05,15.12,-0.49,-3.14,338400,{"date":1357,"open":1358,"high":1238,"low":1359,"close":1342,"change":399,"percent_change":141,"volume":1360,"transactions":9,"vwap":1342},"2026-01-30",15.8,15.54,118200,{"date":1362,"open":1363,"high":1329,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-01-29",15.3,15.26,15.56,0.52,3.46,398600,{"date":1370,"open":1257,"high":1271,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-28",14.72,15.04,-2.18,-12.66,1434100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":111,"percent_change":777,"volume":1382,"transactions":9,"vwap":1381},"2026-01-27",17.23,17.31,17.19,17.22,218000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1378,"change":1167,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1378},"2026-01-26",17.17,17.32,17.14,0.88,284100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":777,"percent_change":1019,"volume":1396,"transactions":9,"vwap":1395},"2026-01-23",17.049999,17.15,16.98,17.08,591300,{"date":1398,"open":1399,"high":1378,"low":1399,"close":1387,"change":738,"percent_change":357,"volume":1400,"transactions":9,"vwap":1387},"2026-01-22",16.89,895200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1404,"change":280,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-21",16.92,16.94,16.81,-0.99,43200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":787,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-20",17.059999,17.12,16.99,17.11,0.47,23200,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":310,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-16",17.1,16.96,17.030001,-0.58,28900,{"date":1424,"open":1410,"high":1380,"low":1425,"close":1426,"change":21,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-15",17.040001,17.13,0.59,15200,{"date":1430,"open":1431,"high":1392,"low":1432,"close":1420,"change":417,"percent_change":101,"volume":1145,"transactions":9,"vwap":1420},"2026-01-14",16.97,16.95,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":477,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-13",16.9,16.85,16.86,0.54,60800,{"date":1441,"open":1442,"high":1405,"low":1443,"close":1444,"change":348,"percent_change":616,"volume":1445,"transactions":9,"vwap":1444},"2026-01-12",16.64,16.58,16.77,26200,{"date":1447,"open":1435,"high":1432,"low":1405,"close":1405,"change":777,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1405},"2026-01-09",-0.36,17900,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":270,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-08",16.79,16.91,16.87,-0.65,71100,{"date":1458,"open":1431,"high":1412,"low":1399,"close":1394,"change":666,"percent_change":924,"volume":1459,"transactions":9,"vwap":1394},"2026-01-07",13400,{"date":1461,"open":1412,"high":1425,"low":1412,"close":1462,"change":787,"percent_change":1414,"volume":1463,"transactions":9,"vwap":1462},"2026-01-06",17,36300,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1403,"change":1167,"percent_change":1310,"volume":1468,"transactions":9,"vwap":1403},"2026-01-05",16.84,16.93,96700,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1444,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1444},"2026-01-02",16.68,16.78,0.26,1.57,64600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":544,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-31",16.52,16.55,16.49,16.51,0.24,120600,{"date":1485,"open":1486,"high":1487,"low":1302,"close":1488,"change":1489,"percent_change":71,"volume":1490,"transactions":9,"vwap":1488},"2025-12-30",16.67,16.71,16.47,-0.18,1377000,{"date":1492,"open":1493,"high":1494,"low":1442,"close":1495,"change":642,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-12-29",16.7,16.74,16.65,0.18,181200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1500,"change":666,"percent_change":924,"volume":1503,"transactions":9,"vwap":1500},"2025-12-26",16.62,16.69,16.57,129300,{"date":1505,"open":1493,"high":1493,"low":1506,"close":1442,"change":522,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1442},"2025-12-24",16.59,-0.78,139500,{"date":1510,"open":1511,"high":1462,"low":1512,"close":1444,"change":348,"percent_change":616,"volume":1513,"transactions":9,"vwap":1444},"2025-12-23",16.76,16.61,487000,{"date":1515,"open":1404,"high":1431,"low":1472,"close":1405,"change":1010,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1405},"2025-12-22",-2.32,203900,{"date":1519,"open":1381,"high":1520,"low":1385,"close":1521,"change":476,"percent_change":106,"volume":1522,"transactions":9,"vwap":1521},"2025-12-19",17.25,17.21,45000,{"date":1524,"open":1393,"high":1520,"low":1418,"close":1525,"change":642,"percent_change":417,"volume":1526,"transactions":9,"vwap":1525},"2025-12-18",17.2,88700,{"date":1528,"open":1387,"high":1378,"low":1387,"close":1385,"change":522,"percent_change":582,"volume":1456,"transactions":9,"vwap":1385},"2025-12-17",{"date":1530,"open":1520,"high":1386,"low":1521,"close":1531,"change":658,"percent_change":1532,"volume":1058,"transactions":9,"vwap":1531},"2025-12-16",17.3,0.93,{"date":1534,"open":1535,"high":1535,"low":1411,"close":1387,"change":348,"percent_change":513,"volume":1536,"transactions":9,"vwap":1387},"2025-12-15",17.42,71700,{"date":1538,"open":1539,"high":1539,"low":1418,"close":1540,"change":642,"percent_change":417,"volume":1541,"transactions":9,"vwap":1540},"2025-12-12",17.26,17.18,81400,{"date":1543,"open":1411,"high":1539,"low":1544,"close":1393,"change":753,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1393},"2025-12-11",17.02,-0.81,213500,{"date":1548,"open":1393,"high":1549,"low":1393,"close":1549,"change":1496,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-10",17.29,1.05,45800,{"date":1553,"open":1393,"high":1521,"low":1554,"close":1413,"change":753,"percent_change":1545,"volume":1555,"transactions":9,"vwap":1413},"2025-12-09",17.09,144400,{"date":1557,"open":24,"high":24,"low":1521,"close":1520,"change":1167,"percent_change":1388,"volume":1558,"transactions":9,"vwap":1520},"2025-12-08",413000,{"date":1560,"open":1561,"high":1525,"low":1561,"close":1418,"change":666,"percent_change":924,"volume":1562,"transactions":9,"vwap":1418},"2025-12-05",17.01,547500,{"date":1564,"open":1413,"high":1393,"low":1392,"close":1411,"change":666,"percent_change":924,"volume":1565,"transactions":9,"vwap":1411},"2025-12-04",6100,{"date":1567,"open":1387,"high":1540,"low":1568,"close":1387,"change":310,"percent_change":1421,"volume":1569,"transactions":9,"vwap":1387},"2025-12-03",17.07,11800,{"date":1571,"open":1426,"high":1572,"low":1426,"close":1572,"change":356,"percent_change":435,"volume":1573,"transactions":9,"vwap":1572},"2025-12-02",17.24,6500,{"date":1575,"open":1392,"high":1418,"low":1392,"close":1418,"change":477,"percent_change":955,"volume":1576,"transactions":9,"vwap":1418},"2025-12-01",4700,{"date":1578,"open":1394,"high":1410,"low":1435,"close":1561,"change":924,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1561},"2025-11-28",-0.7,19400,{"date":1582,"open":1568,"high":1393,"low":1568,"close":1426,"change":765,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1426},"2025-11-26",0.71,9700,{"date":1586,"open":1394,"high":1392,"low":1435,"close":1561,"change":1193,"percent_change":1587,"volume":1565,"transactions":9,"vwap":1561},"2025-11-25",-0.41,{"date":1589,"open":1435,"high":1554,"low":1435,"close":1395,"change":1590,"percent_change":1591,"volume":722,"transactions":9,"vwap":1395},"2025-11-24",0.39,2.34,{"date":1593,"open":1500,"high":1487,"low":1594,"close":1501,"change":658,"percent_change":292,"volume":1145,"transactions":9,"vwap":1501},"2025-11-21",16.6,{"date":1596,"open":1495,"high":1495,"low":1597,"close":1598,"change":239,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-11-20",16.44,16.53,-0.9,25400,{"date":1602,"open":1506,"high":1501,"low":1506,"close":1471,"change":21,"percent_change":384,"volume":1603,"transactions":9,"vwap":1471},"2025-11-19",10600,{"date":1605,"open":1478,"high":1443,"low":1488,"close":1443,"change":111,"percent_change":777,"volume":1606,"transactions":9,"vwap":1443},"2025-11-18",4600,{"date":1608,"open":1512,"high":1471,"low":1598,"close":1506,"change":409,"percent_change":1178,"volume":1609,"transactions":9,"vwap":1506},"2025-11-17",25600,{"date":1611,"open":1502,"high":1501,"low":1502,"close":1442,"change":765,"percent_change":37,"volume":1612,"transactions":9,"vwap":1442},"2025-11-14",24200,{"date":1614,"open":1594,"high":1615,"low":1480,"close":1478,"change":239,"percent_change":1599,"volume":1616,"transactions":9,"vwap":1478},"2025-11-13",16.66,31300,{"date":1618,"open":1486,"high":1493,"low":1500,"close":1486,"change":1193,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1486},"2025-11-12",-0.42,11700,{"date":1622,"open":1487,"high":1511,"low":1442,"close":1494,"change":777,"percent_change":1448,"volume":1623,"transactions":9,"vwap":1494},"2025-11-11",3200,{"date":1625,"open":1511,"high":1626,"low":1627,"close":1628,"change":399,"percent_change":1159,"volume":1629,"transactions":9,"vwap":1628},"2025-11-10",16.83,16.75,16.8,22700,{"date":1631,"open":1442,"high":1444,"low":1442,"close":1627,"change":729,"percent_change":131,"volume":1632,"transactions":9,"vwap":1627},"2025-11-07",6600,{"date":1634,"open":1512,"high":1635,"low":1443,"close":1500,"change":230,"percent_change":1489,"volume":1636,"transactions":9,"vwap":1500},"2025-11-06",16.63,2800,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1495,"change":141,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1495},"2025-11-05",16.56,16.72,1.96,39300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1489,"percent_change":1034,"volume":1649,"transactions":9,"vwap":1648},"2025-11-04",16.32,16.4,16.29,16.33,8200,{"date":1651,"open":1646,"high":1481,"low":1646,"close":1481,"change":121,"percent_change":677,"volume":1652,"transactions":9,"vwap":1481},"2025-11-03",5100,{"date":1654,"open":1302,"high":1655,"low":1250,"close":1655,"change":409,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-10-31",16.26,-0.31,8500,{"date":1659,"open":1645,"high":1263,"low":1647,"close":1660,"change":319,"percent_change":319,"volume":1661,"transactions":9,"vwap":1660},"2025-10-30",16.31,2700,{"date":1663,"open":1648,"high":1664,"low":1655,"close":1660,"change":658,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1660},"2025-10-29",16.41,0.99,6300,{"date":1668,"open":1251,"high":1669,"low":1251,"close":1296,"change":666,"percent_change":924,"volume":1649,"transactions":9,"vwap":1296},"2025-10-28",16.23,{"date":1671,"open":1655,"high":1655,"low":1249,"close":1672,"change":1448,"percent_change":1373,"volume":1673,"transactions":9,"vwap":1672},"2025-10-27",16.17,73100,{"date":1675,"open":1598,"high":1639,"low":1676,"close":1598,"change":319,"percent_change":319,"volume":1677,"transactions":9,"vwap":1598},"2025-10-24",16.5,47500,{"date":1679,"open":1488,"high":1639,"low":1488,"close":1598,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1598},"2025-10-23",0.31,1.91,4100,{"date":1684,"open":1250,"high":1655,"low":1672,"close":1265,"change":667,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1265},"2025-10-22",-1.16,6400,{"date":1688,"open":1689,"high":1690,"low":1646,"close":1664,"change":291,"percent_change":822,"volume":1691,"transactions":9,"vwap":1664},"2025-10-21",16.42,16.43,5300,{"date":1693,"open":1669,"high":1645,"low":1672,"close":1694,"change":911,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-10-20",16.3,2.58,9900,{"date":1698,"open":1699,"high":1245,"low":1700,"close":1286,"change":1656,"percent_change":1701,"volume":1522,"transactions":9,"vwap":1286},"2025-10-17",15.84,15.81,-1.91,{"date":1703,"open":1296,"high":1265,"low":1296,"close":1264,"change":417,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1264},"2025-10-16",1.06,800,{"date":1707,"open":1281,"high":1281,"low":1307,"close":1255,"change":409,"percent_change":1656,"volume":1463,"transactions":9,"vwap":1255},"2025-10-15",{"date":1709,"open":1255,"high":1710,"low":1287,"close":1281,"change":349,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1281},"2025-10-14",16.12,-2.01,4200,{"date":1714,"open":1646,"high":94,"low":1646,"close":1664,"change":1473,"percent_change":1715,"volume":1652,"transactions":9,"vwap":1664},"2025-10-13",1.61,{"date":1717,"open":94,"high":94,"low":1257,"close":1296,"change":337,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1296},"2025-10-10",-1.34,18400,{"date":1721,"open":1722,"high":1597,"low":1263,"close":1723,"change":1167,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-09",16.35,16.37,0.92,4500,{"date":1727,"open":1672,"high":1265,"low":1672,"close":1265,"change":106,"percent_change":632,"volume":1728,"transactions":9,"vwap":1265},"2025-10-08",1700,{"date":1730,"open":1731,"high":1302,"low":1249,"close":1249,"change":319,"percent_change":319,"volume":1732,"transactions":9,"vwap":1249},"2025-10-07",16.19,8300,{"date":1734,"open":1256,"high":1735,"low":1256,"close":1249,"change":642,"percent_change":452,"volume":1736,"transactions":9,"vwap":1249},"2025-10-06",16.18,7200,{"date":1738,"open":1256,"high":1672,"low":1244,"close":1251,"change":356,"percent_change":1388,"volume":1739,"transactions":9,"vwap":1251},"2025-10-03",7700,{"date":1741,"open":1244,"high":1244,"low":1307,"close":1277,"change":111,"percent_change":777,"volume":1742,"transactions":9,"vwap":1277},"2025-10-02",7500,{"date":1744,"open":1277,"high":1244,"low":1280,"close":1287,"change":310,"percent_change":1745,"volume":1623,"transactions":9,"vwap":1287},"2025-10-01",-0.62,{"date":1747,"open":1244,"high":1257,"low":1308,"close":1257,"change":522,"percent_change":1748,"volume":1739,"transactions":9,"vwap":1257},"2025-09-30",-0.8,{"date":1750,"open":1672,"high":1262,"low":1256,"close":1669,"change":477,"percent_change":870,"volume":1751,"transactions":9,"vwap":1669},"2025-09-29",14700,{"date":1753,"open":1281,"high":1249,"low":1754,"close":1256,"change":1150,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1256},"2025-09-26",16.059999,2.15,14800,{"date":1758,"open":1328,"high":1700,"low":1759,"close":1358,"change":513,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1358},"2025-09-25",15.69,-1.43,15600,{"date":1763,"open":1281,"high":1281,"low":1255,"close":1255,"change":348,"percent_change":608,"volume":1600,"transactions":9,"vwap":1255},"2025-09-24",{"date":1765,"open":1710,"high":1256,"low":1754,"close":1766,"change":476,"percent_change":106,"volume":1767,"transactions":9,"vwap":1766},"2025-09-23",16.07,18000,{"date":1769,"open":1770,"high":1766,"low":1287,"close":1754,"change":666,"percent_change":924,"volume":702,"transactions":9,"vwap":1754},"2025-09-22",16.040001,{"date":1772,"open":1770,"high":1773,"low":1770,"close":1281,"change":544,"percent_change":121,"volume":1739,"transactions":9,"vwap":1281},"2025-09-19",16.09,{"date":1775,"open":1277,"high":1770,"low":1776,"close":1770,"change":239,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1770},"2025-09-18",15.9,-0.93,11400,{"date":1780,"open":1249,"high":1302,"low":1249,"close":1731,"change":356,"percent_change":685,"volume":1781,"transactions":9,"vwap":1731},"2025-09-17",7100,{"date":1783,"open":1244,"high":1257,"low":1244,"close":1244,"change":1331,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1244},"2025-09-16",-0.56,3600,{"date":1787,"open":1766,"high":1788,"low":1292,"close":1256,"change":1496,"percent_change":116,"volume":1789,"transactions":9,"vwap":1256},"2025-09-15",16.28,38600,{"date":1791,"open":1239,"high":1291,"low":1239,"close":1291,"change":1482,"percent_change":1792,"volume":1742,"transactions":9,"vwap":1291},"2025-09-12",1.53,{"date":1794,"open":1795,"high":1316,"low":1795,"close":1796,"change":1496,"percent_change":766,"volume":1797,"transactions":9,"vwap":1796},"2025-09-11",15.64,15.72,7800,{"date":1799,"open":1800,"high":1342,"low":1800,"close":1359,"change":765,"percent_change":131,"volume":1801,"transactions":9,"vwap":1359},"2025-09-10",15.49,14600,{"date":1803,"open":1327,"high":1327,"low":1804,"close":1805,"change":1806,"percent_change":514,"volume":1807,"transactions":9,"vwap":1805},"2025-09-09",15.37,15.42,-0.32,19200,{"date":1809,"open":1810,"high":1810,"low":1327,"close":1316,"change":426,"percent_change":1184,"volume":1318,"transactions":9,"vwap":1316},"2025-09-08",15.85,{"date":1812,"open":1270,"high":1766,"low":1307,"close":1287,"change":765,"percent_change":1199,"volume":1657,"transactions":9,"vwap":1287},"2025-09-05",{"date":1814,"open":1309,"high":1776,"low":1309,"close":1237,"change":111,"percent_change":777,"volume":1815,"transactions":9,"vwap":1237},"2025-09-04",2600,{"date":1817,"open":1276,"high":1308,"low":1237,"close":1286,"change":658,"percent_change":88,"volume":976,"transactions":9,"vwap":1286},"2025-09-03",{"date":1819,"open":1700,"high":1700,"low":1796,"close":1820,"change":1033,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-09-02",15.73,-1.01,28200,{"date":1824,"open":1700,"high":1245,"low":1820,"close":1286,"change":337,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1286},"2025-08-29",-1.37,47900,{"date":1828,"open":1257,"high":1249,"low":1754,"close":1271,"change":310,"percent_change":1745,"volume":1445,"transactions":9,"vwap":1271},"2025-08-28",{"date":1830,"open":1249,"high":1250,"low":1710,"close":1250,"change":106,"percent_change":632,"volume":695,"transactions":9,"vwap":1250},"2025-08-27",{"date":1832,"open":1735,"high":1264,"low":1251,"close":1296,"change":310,"percent_change":1745,"volume":1833,"transactions":9,"vwap":1296},"2025-08-26",12400,{"date":1835,"open":1302,"high":1836,"low":1265,"close":1302,"change":787,"percent_change":51,"volume":1837,"transactions":9,"vwap":1302},"2025-08-25",16.27,14100,{"date":1839,"open":1287,"high":1669,"low":1277,"close":1672,"change":729,"percent_change":1840,"volume":1584,"transactions":9,"vwap":1672},"2025-08-22",0.81,{"date":1842,"open":1773,"high":1773,"low":1315,"close":1770,"change":1178,"percent_change":338,"volume":1076,"transactions":9,"vwap":1770},"2025-08-21",{"date":1844,"open":1302,"high":1723,"low":1302,"close":1263,"change":1482,"percent_change":418,"volume":1845,"transactions":9,"vwap":1263},"2025-08-20",50700,{"date":1847,"open":1251,"high":1251,"low":1281,"close":1257,"change":1331,"percent_change":1784,"volume":1742,"transactions":9,"vwap":1257},"2025-08-19",{"date":1849,"open":1262,"high":1262,"low":1735,"close":1731,"change":319,"percent_change":319,"volume":1732,"transactions":9,"vwap":1731},"2025-08-18",{"date":1851,"open":1660,"high":1660,"low":1731,"close":1731,"change":1297,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1731},"2025-08-15",-1.22,12000,{"date":1855,"open":1856,"high":1856,"low":1694,"close":1857,"change":522,"percent_change":1858,"volume":1797,"transactions":9,"vwap":1857},"2025-08-14",16.46,16.39,-0.79,{"date":1860,"open":1861,"high":1478,"low":1861,"close":1478,"change":1159,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1478},"2025-08-13",16.38,1.85,8600,{"date":1865,"open":1754,"high":1646,"low":1754,"close":1265,"change":251,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1265},"2025-08-12",2.92,29900,{"date":1869,"open":1870,"high":1358,"low":1796,"close":1871,"change":729,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-08-11",15.75,15.76,0.83,5800,{"date":1875,"open":1876,"high":1314,"low":1876,"close":1877,"change":141,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-08-08",15.53,15.63,2.09,10500,{"date":1881,"open":1350,"high":1882,"low":1364,"close":70,"change":356,"percent_change":1724,"volume":1636,"transactions":9,"vwap":70},"2025-08-07",15.32,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":106,"percent_change":126,"volume":1661,"transactions":9,"vwap":1887},"2025-08-06",15.16,15.2,15.17,{"date":1889,"open":1890,"high":1891,"low":1225,"close":1225,"change":737,"percent_change":729,"volume":1892,"transactions":9,"vwap":1225},"2025-08-05",15.13,15.23,7400,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1297,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-08-04",15.1,15.15,15.07,15.09,-1.31,35900,{"date":1902,"open":1903,"high":1904,"low":1891,"close":1350,"change":1482,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1350},"2025-08-01",15.36,15.38,1.59,6700,{"date":1908,"open":1896,"high":1896,"low":1909,"close":1351,"change":426,"percent_change":1910,"volume":761,"transactions":9,"vwap":1351},"2025-07-31",15.01,-1.7,{"date":1912,"open":70,"high":1913,"low":1363,"close":70,"change":522,"percent_change":210,"volume":1636,"transactions":9,"vwap":70},"2025-07-30",15.35,{"date":1915,"open":1230,"high":1344,"low":1805,"close":1232,"change":787,"percent_change":1366,"volume":1732,"transactions":9,"vwap":1232},"2025-07-29",{"date":1917,"open":1903,"high":1805,"low":70,"close":1903,"change":765,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1903},"2025-07-28",0.79,34700,{"date":1921,"open":1891,"high":1922,"low":1886,"close":1922,"change":348,"percent_change":426,"volume":1565,"transactions":9,"vwap":1922},"2025-07-25",15.24,{"date":1924,"open":1904,"high":1904,"low":1231,"close":1231,"change":230,"percent_change":1297,"volume":1925,"transactions":9,"vwap":1231},"2025-07-24",81600,{"date":1927,"open":1928,"high":1232,"low":1231,"close":70,"change":544,"percent_change":1473,"volume":1929,"transactions":9,"vwap":70},"2025-07-23",15.39,127500,{"date":1931,"open":1932,"high":1933,"low":1890,"close":1933,"change":1331,"percent_change":837,"volume":1934,"transactions":9,"vwap":1933},"2025-07-22",15.25,15.27,11100,{"date":1936,"open":1882,"high":1805,"low":70,"close":1903,"change":559,"percent_change":251,"volume":1937,"transactions":9,"vwap":1903},"2025-07-21",44100,{"date":1939,"open":1922,"high":1350,"low":1922,"close":1350,"change":106,"percent_change":1590,"volume":1940,"transactions":9,"vwap":1350},"2025-07-18",138700,{"date":1942,"open":1943,"high":1364,"low":1943,"close":1891,"change":559,"percent_change":251,"volume":1445,"transactions":9,"vwap":1891},"2025-07-17",15.18,{"date":1945,"open":1352,"high":1887,"low":1946,"close":1885,"change":476,"percent_change":559,"volume":1947,"transactions":9,"vwap":1885},"2025-07-16",15,122000,{"date":1949,"open":1372,"high":1896,"low":1950,"close":1896,"change":658,"percent_change":1951,"volume":1863,"transactions":9,"vwap":1896},"2025-07-15",15.02,1.07,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":417,"percent_change":1956,"volume":1445,"transactions":9,"vwap":1955},"2025-07-14",14.92,14.99,1.15,{"date":1958,"open":1959,"high":1217,"low":1215,"close":1217,"change":21,"percent_change":1266,"volume":1712,"transactions":9,"vwap":1217},"2025-07-11",14.77,{"date":1961,"open":1962,"high":1371,"low":1962,"close":1371,"change":1167,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1371},"2025-07-10",14.64,1.03,2300,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":356,"percent_change":292,"volume":1652,"transactions":9,"vwap":1968},"2025-07-09",14.53,14.57,{"date":1970,"open":1062,"high":1971,"low":1062,"close":1972,"change":544,"percent_change":531,"volume":1576,"transactions":9,"vwap":1972},"2025-07-08",14.46,14.43,{"date":1974,"open":1972,"high":1971,"low":1204,"close":1062,"change":270,"percent_change":1975,"volume":1657,"transactions":9,"vwap":1062},"2025-07-07",-0.76,{"date":1977,"open":1972,"high":1049,"low":1062,"close":1049,"change":642,"percent_change":1338,"volume":1978,"transactions":9,"vwap":1049},"2025-07-03",4300,{"date":1980,"open":1972,"high":1030,"low":1204,"close":1981,"change":319,"percent_change":319,"volume":1573,"transactions":9,"vwap":1981},"2025-07-02",14.47,{"date":1983,"open":1056,"high":1056,"low":1043,"close":1981,"change":327,"percent_change":778,"volume":1767,"transactions":9,"vwap":1981},"2025-07-01",{"date":1985,"open":1030,"high":1031,"low":1986,"close":1031,"change":417,"percent_change":357,"volume":1636,"transactions":9,"vwap":1031},"2025-06-30",14.44,{"date":1988,"open":1062,"high":1062,"low":1989,"close":1204,"change":1331,"percent_change":1745,"volume":1990,"transactions":9,"vwap":1204},"2025-06-27",14.32,4900,{"date":1992,"open":1050,"high":1981,"low":1050,"close":1981,"change":1680,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1981},"2025-06-26",2.19,12500,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":310,"percent_change":1579,"volume":2000,"transactions":9,"vwap":1999},"2025-06-25",14.21,14.07,14.16,4400,{"date":2002,"open":1015,"high":2003,"low":1015,"close":2004,"change":1112,"percent_change":1474,"volume":2005,"transactions":9,"vwap":2004},"2025-06-24",14.29,14.26,3300,{"date":2007,"open":1177,"high":2008,"low":1137,"close":2008,"change":941,"percent_change":302,"volume":2009,"transactions":9,"vwap":2008},"2025-06-23",14.04,15100,{"date":2011,"open":1051,"high":1051,"low":1015,"close":1066,"change":1194,"percent_change":2012,"volume":1119,"transactions":9,"vwap":1066},"2025-06-20",-3.26,{"date":2014,"open":1371,"high":1959,"low":1039,"close":2015,"change":239,"percent_change":1821,"volume":1863,"transactions":9,"vwap":2015},"2025-06-18",14.73,{"date":2017,"open":2018,"high":2018,"low":1217,"close":2019,"change":111,"percent_change":1193,"volume":1565,"transactions":9,"vwap":2019},"2025-06-17",14.97,14.88,{"date":2021,"open":2019,"high":2022,"low":1217,"close":2023,"change":777,"percent_change":1010,"volume":1739,"transactions":9,"vwap":2023},"2025-06-16",14.91,14.89,{"date":2025,"open":2026,"high":1946,"low":2027,"close":2028,"change":513,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-06-13",14.94,14.9,14.95,-1.52,28800,{"date":2032,"open":1885,"high":1943,"low":1897,"close":1943,"change":544,"percent_change":1473,"volume":1076,"transactions":9,"vwap":1943},"2025-06-12",{"date":2034,"open":1933,"high":1933,"low":1898,"close":2035,"change":111,"percent_change":1193,"volume":1068,"transactions":9,"vwap":2035},"2025-06-11",15.14,{"date":2037,"open":2038,"high":1896,"low":2018,"close":1896,"change":720,"percent_change":2039,"volume":2009,"transactions":9,"vwap":1896},"2025-06-10",15.08,1.95,{"date":2041,"open":2042,"high":2043,"low":1210,"close":2043,"change":559,"percent_change":1414,"volume":2044,"transactions":9,"vwap":2043},"2025-06-09",14.8,14.86,4000,{"date":2046,"open":1959,"high":1210,"low":1039,"close":1210,"change":319,"percent_change":319,"volume":1636,"transactions":9,"vwap":1210},"2025-06-06",{"date":2048,"open":1209,"high":2043,"low":1209,"close":1210,"change":1496,"percent_change":2049,"volume":1584,"transactions":9,"vwap":1210},"2025-06-05",1.23,{"date":2051,"open":1211,"high":2052,"low":2053,"close":2053,"change":787,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-06-04",14.65,14.61,0.55,3700,{"date":2057,"open":1203,"high":1203,"low":1030,"close":1967,"change":1331,"percent_change":1745,"volume":1797,"transactions":9,"vwap":1967},"2025-06-03",{"date":2059,"open":2060,"high":2061,"low":1967,"close":2061,"change":230,"percent_change":1297,"volume":1807,"transactions":9,"vwap":2061},"2025-06-02",14.59,14.62,{"date":2063,"open":1962,"high":1209,"low":1968,"close":2052,"change":270,"percent_change":582,"volume":1657,"transactions":9,"vwap":2052},"2025-05-30",{"date":2065,"open":1217,"high":1216,"low":2066,"close":1215,"change":737,"percent_change":356,"volume":2067,"transactions":9,"vwap":1215},"2025-05-29",14.7,54400,{"date":2069,"open":1224,"high":2042,"low":2015,"close":2070,"change":924,"percent_change":1545,"volume":934,"transactions":9,"vwap":2070},"2025-05-28",14.74,{"date":2072,"open":2022,"high":1954,"low":2073,"close":2043,"change":409,"percent_change":2074,"volume":1565,"transactions":9,"vwap":2043},"2025-05-27",14.84,-0.34,{"date":2076,"open":1959,"high":2026,"low":1959,"close":2022,"change":121,"percent_change":2077,"volume":1076,"transactions":9,"vwap":2022},"2025-05-23",1.71,{"date":2079,"open":1203,"high":2015,"low":1176,"close":2080,"change":787,"percent_change":2054,"volume":2081,"transactions":9,"vwap":2080},"2025-05-22",14.66,37000,{"date":2083,"open":1211,"high":1209,"low":1968,"close":2084,"change":417,"percent_change":357,"volume":2085,"transactions":9,"vwap":2084},"2025-05-21",14.58,23400,{"date":2087,"open":1192,"high":1192,"low":1043,"close":1032,"change":239,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1032},"2025-05-20",-1.03,30200,{"date":2091,"open":1051,"high":2053,"low":1024,"close":1192,"change":738,"percent_change":2092,"volume":1789,"transactions":9,"vwap":1192},"2025-05-19",1.39,{"date":2094,"open":1032,"high":1972,"low":2095,"close":1050,"change":319,"percent_change":319,"volume":2096,"transactions":9,"vwap":1050},"2025-05-16",14.34,97500,{"date":2098,"open":1188,"high":1050,"low":1066,"close":1050,"change":1482,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1050},"2025-05-15",1.7,23600,{"date":2102,"open":2103,"high":1061,"low":1998,"close":2104,"change":551,"percent_change":453,"volume":2105,"transactions":9,"vwap":2104},"2025-05-14",14.08,14.12,24100,{"date":2107,"open":2108,"high":1080,"low":2108,"close":1007,"change":106,"percent_change":400,"volume":2109,"transactions":9,"vwap":1007},"2025-05-13",13.82,21700,{"date":2111,"open":1104,"high":1073,"low":2112,"close":1009,"change":477,"percent_change":136,"volume":2113,"transactions":9,"vwap":1009},"2025-05-12",13.74,34400,{"date":2115,"open":1009,"high":2116,"low":2112,"close":2112,"change":111,"percent_change":1193,"volume":2117,"transactions":9,"vwap":2112},"2025-05-09",13.85,21200,{"date":2119,"open":2120,"high":2121,"low":27,"close":1130,"change":280,"percent_change":1852,"volume":2122,"transactions":9,"vwap":1130},"2025-05-08",13.84,13.87,18300,{"date":2124,"open":1072,"high":1072,"low":1177,"close":1177,"change":924,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1177},"2025-05-07",-0.85,9500,{"date":2128,"open":2129,"high":1182,"low":2129,"close":2008,"change":417,"percent_change":2049,"volume":2130,"transactions":9,"vwap":2008},"2025-05-06",13.99,21900,{"date":2132,"open":2108,"high":2133,"low":2108,"close":2121,"change":291,"percent_change":2134,"volume":1083,"transactions":9,"vwap":2121},"2025-05-05",13.93,0.8,{"date":2136,"open":2112,"high":2116,"low":2112,"close":1111,"change":1473,"percent_change":2137,"volume":2100,"transactions":9,"vwap":1111},"2025-05-02",1.93,{"date":2139,"open":2140,"high":1116,"low":1143,"close":1123,"change":21,"percent_change":1272,"volume":2141,"transactions":9,"vwap":1123},"2025-05-01",13.39,221900,{"date":2143,"open":1087,"high":1122,"low":960,"close":1092,"change":291,"percent_change":1872,"volume":2144,"transactions":9,"vwap":1092},"2025-04-30",52500,{"date":2146,"open":953,"high":1087,"low":953,"close":1087,"change":765,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1087},"2025-04-29",0.91,18500,{"date":2150,"open":991,"high":2151,"low":2152,"close":2153,"change":356,"percent_change":1951,"volume":2154,"transactions":9,"vwap":2153},"2025-04-28",13.19,13.07,13.17,12100,{"date":2156,"open":975,"high":986,"low":2157,"close":981,"change":409,"percent_change":1003,"volume":2158,"transactions":9,"vwap":981},"2025-04-25",12.98,10400,{"date":2160,"open":969,"high":2161,"low":969,"close":991,"change":356,"percent_change":701,"volume":2162,"transactions":9,"vwap":991},"2025-04-24",13.1,25200,{"date":2164,"open":939,"high":985,"low":2165,"close":2166,"change":658,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-04-23",12.82,12.94,1.25,22900,{"date":178,"open":2170,"high":968,"low":929,"close":2171,"change":737,"percent_change":658,"volume":2172,"transactions":9,"vwap":2171},12.76,12.78,83200]