[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LMNR":3,"homepage-market-summary":35,"stock-historical-LMNR":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LMNR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Limoneira Co","Nasdaq",null,"Common Stock","Limoneira Co is predominantly an agribusiness company. Its current operations consist of fruit production and marketing, rental operations, real estate, and capital investment activities. The company has three business divisions; agribusiness, rental operations, and real estate development. The agribusiness division which accounts for a majority of the firm's revenue represents its core operations of farming, harvesting, lemon packing, and lemon sales operations. The company's reportable operating segments are fresh lemons, lemon packing, avocados, and other agribusiness, which predominantly includes oranges, specialty citrus, other crops, and farm management services. A majority of its revenue is derived from the Fresh Lemons segment.","191","Santa Paula, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5042,0.3,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},12.18,12,12.315,11.99,11.98,0.2,1.67,122816.940151,3071,12.1703,15.43,11.55,89039.9588420516,16.2,5785,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,47,54,61,68,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":43,"is_up":44,"sparkline":73,"date":46},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":44,"sparkline":80,"date":46},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":52,"price":137,"is_up":44},"Industrials","XLI",171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,173],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},17.19,83531,30488669.628197,-22.32,"2025-04-24",[189,190,198,208,218,228,236,247,258,267,276,286,297,308,318,328,339,350,361,371,381,390,399,409,418,428,439,447,458,466,477,488,498,507,517,526,534,541,549,558,565,574,582,590,600,609,617,626,635,644,651,660,669,677,683,690,701,706,711,715,720,726,732,737,742,748,753,759,765,770,776,783,788,792,798,803,809,815,819,823,826,830,836,841,849,855,861,865,872,876,881,886,890,895,899,904,908,913,917,922,925,929,933,937,942,945,949,952,956,961,965,969,975,978,982,987,991,997,1001,1005,1008,1013,1017,1020,1025,1030,1034,1039,1043,1047,1051,1054,1058,1061,1065,1069,1072,1075,1080,1084,1088,1094,1098,1103,1107,1111,1117,1122,1127,1133,1140,1145,1149,1155,1160,1164,1169,1173,1179,1182,1186,1190,1196,1200,1206,1209,1215,1219,1222,1227,1233,1240,1244,1250,1255,1261,1266,1273,1277,1281,1285,1289,1293,1297,1300,1304,1308,1313,1317,1321,1325,1330,1334,1338,1344,1348,1353,1358,1363,1368,1373,1377,1382,1388,1393,1398,1403,1408,1412,1415,1419,1423,1427,1432,1436,1439,1443,1446,1449,1452,1456,1460,1464,1468,1472,1475,1480,1483,1486,1489,1492,1495,1499,1503,1506,1511,1515,1520,1527,1530,1535,1538,1543,1548,1553,1556,1560,1563,1569,1575,1580,1584,1588,1592,1596,1598,1603,1607,1610,1616,1618,1621,1624,1628,1633,1636,1640,1645,1652,1658,1664,1671,1678,1685,1690,1696,1704,1709,1715,1722,1728,1734,1742,1747,1752,1756,1763,1769,1777,1782,1788,1793,1799,1802,1806,1810,1815,1818,1821,1825,1828,1830,1834,1838,1841,1845,1848,1851,1855,1859,1863,1868,1873,1875,1879,1883,1888,1896,1902,1907,1911,1917,1922,1926,1929,1933,1936,1939,1943,1946,1950,1957,1963,1969,1973,1976,1979,1982,1987,1989,1993,1996,1999,2004,2007,2010,2014,2018,2024,2028,2031,2034,2038,2043,2046,2050,2053,2057,2061,2064,2068,2073,2076,2080,2084],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":191,"high":192,"low":31,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},11.91,12.035,-0.01,-0.08,193701.7674,3570,11.8948,{"date":199,"open":200,"high":201,"low":202,"close":23,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",12.01,12.09,11.875,0.07,0.59,155396.1335,3830,11.9885,{"date":209,"open":21,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",12.125,11.75,11.92,0.02,0.17,152982.6014,3190,11.8969,{"date":219,"open":220,"high":20,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",12.16,11.77,11.9,-0.22,-1.82,161236.2584,3073,11.922,{"date":229,"open":21,"high":230,"low":23,"close":231,"change":203,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",12.36,12.12,0.58,194014.7124,4671,12.1414,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",11.76,12.065,11.71,12.05,0.27,2.29,145121.2044,3971,11.9314,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",11.97,12.135,11.73,11.78,-0.19,-1.59,149826.299814,3292,11.7882,{"date":259,"open":260,"high":260,"low":261,"close":249,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",12.15,11.87,-0.12,-0.99,110304.595856,2577,11.9712,{"date":268,"open":269,"high":269,"low":270,"close":201,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",12.69,12.015,-0.6,-4.73,158179.988484,3578,12.2376,{"date":277,"open":278,"high":279,"low":280,"close":269,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",12.72,12.85,12.65,0.09,0.71,117459.633581,2872,12.7123,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",12.74,12.905,12.48,12.6,-0.13,-1.02,108364.475138,2690,12.599,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",12.79,12.95,12.6827,12.73,-0.11,-0.86,216212.2801,2777,12.779,{"date":309,"open":310,"high":300,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",12.77,12.42,12.84,0.19,1.5,142729.288616,3384,12.8239,{"date":319,"open":320,"high":321,"low":322,"close":280,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",13.16,13.26,12.59,-0.5,-3.8,177487.056972,4126,12.8437,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",13.31,13.445,13,13.15,-0.23,-1.72,185915.471054,4127,13.1368,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",13.05,13.49,13.04,13.38,0.335,2.57,195675.807386,3728,13.3414,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",13.35,13.46,12.785,13.045,-0.265,-1.99,322775.378859,5245,13.0583,{"date":362,"open":363,"high":364,"low":365,"close":330,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",13.37,13.93,13.12,-1.63,-10.91,457167.337628,7228,13.4623,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":271,"volume":378,"transactions":379,"vwap":380},"2026-09-09",15.02,15.22,14.88,14.94,-0.09,104056.31366,2674,14.7449,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":156,"percent_change":242,"volume":387,"transactions":388,"vwap":389},"2026-09-08",14.97,15.2,14.85,15.03,64349.525083,2000,15.0108,{"date":391,"open":376,"high":392,"low":393,"close":394,"change":193,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",15.075,14.9,14.99,-0.07,49663.481586,1714,14.9669,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":25,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",14.78,15.119,14.65,15,1.35,129108.727062,3149,14.9848,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":204,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",14.21,14.95,14.8,4.15,134171.834838,3200,14.7053,{"date":419,"open":420,"high":421,"low":422,"close":411,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",13.77,14.22,13.74,0.45,3.27,68321.073651,1969,14.0658,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",13.78,13.92,13.695,13.76,-0.02,-0.15,80848.711876,1834,13.7793,{"date":440,"open":441,"high":442,"low":441,"close":430,"change":94,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",13.61,13.905,1.62,75742.027025,1904,13.7781,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",13.5,13.64,13.315,13.56,0.06,0.44,54415.263426,1407,13.5501,{"date":459,"open":460,"high":460,"low":449,"close":449,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",13.84,-0.3,-2.17,40041.452498,1408,13.6079,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",13.96,14.11,13.72,13.8,-0.21,-1.5,51855.116698,1778,13.7962,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",13.88,14.18,13.86,14.01,0.16,1.16,45125.233795,1473,14.0395,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":303,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",13.99,14,13.67,13.85,-0.79,83685.405336,2533,13.8413,{"date":499,"open":500,"high":501,"low":502,"close":468,"change":503,"percent_change":472,"volume":504,"transactions":505,"vwap":506},"2026-08-20",13.95,14.035,13.815,-0.03,38569.070353,1875,13.9444,{"date":508,"open":509,"high":510,"low":511,"close":490,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",14.05,14.35,13.98,-0.04,-0.29,65002.05206,1502,14.0472,{"date":518,"open":519,"high":520,"low":460,"close":521,"change":112,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",13.94,14.14,14.03,1.74,51854.717614,1547,14.0391,{"date":527,"open":433,"high":493,"low":470,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",13.79,-0.06,-0.43,43961.859181,1418,13.7939,{"date":535,"open":493,"high":491,"low":536,"close":493,"change":156,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",13.745,0.29,53264.891887,1533,13.8491,{"date":542,"open":431,"high":543,"low":433,"close":544,"change":434,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",14.08,13.81,-0.14,62736.3621,1410,13.8586,{"date":550,"open":551,"high":551,"low":471,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",13.97,13.83,-0.16,-1.14,39623.766335,1316,13.8618,{"date":559,"open":528,"high":560,"low":528,"close":490,"change":561,"percent_change":26,"volume":562,"transactions":563,"vwap":564},"2026-08-11",14.04,0.23,44020.6127,1267,13.9713,{"date":566,"open":481,"high":567,"low":568,"close":433,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",13.9465,13.7,-0.1,-0.72,47082.447721,1086,13.7654,{"date":575,"open":433,"high":576,"low":536,"close":481,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",14.005,0.11,0.8,62954.023339,1143,13.9,{"date":583,"open":430,"high":584,"low":585,"close":586,"change":156,"percent_change":537,"volume":587,"transactions":588,"vwap":589},"2026-08-06",13.87,13.6,13.75,69647.744346,1782,13.7586,{"date":591,"open":592,"high":422,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",13.58,13.45,13.71,0.15,1.11,46031.799445,1252,13.6347,{"date":601,"open":602,"high":441,"low":603,"close":452,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",13.22,13.11,0.4,3.04,110553.843659,2718,13.3534,{"date":610,"open":611,"high":602,"low":612,"close":320,"change":313,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",13.09,12.9,1.46,144947.722878,2950,13.0962,{"date":618,"open":321,"high":619,"low":620,"close":621,"change":461,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",13.39,12.94,12.97,-2.26,75746.138539,2525,12.9994,{"date":627,"open":593,"high":449,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",13.21,13.27,-0.18,-1.34,90910.4156,2813,13.3324,{"date":636,"open":449,"high":637,"low":638,"close":593,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",13.66,13.375,-0.05,-0.37,74676.8118,1850,13.4601,{"date":645,"open":646,"high":500,"low":647,"close":449,"change":87,"percent_change":66,"volume":648,"transactions":649,"vwap":650},"2026-07-28",13.53,13.415,51629.531963,1539,13.5376,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":17,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",13.17,13.395,13.36,2.3,55256.108209,1551,13.34,{"date":661,"open":333,"high":662,"low":663,"close":664,"change":639,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",13.205,13.02,13.06,-0.38,39602.3781,1443,13.0783,{"date":670,"open":320,"high":671,"low":672,"close":603,"change":553,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",13.23,12.96,-1.21,102572.198533,1835,13.0846,{"date":678,"open":603,"high":619,"low":343,"close":629,"change":483,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",1.22,49935.7823,1421,13.2727,{"date":684,"open":602,"high":685,"low":300,"close":603,"change":117,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",13.325,-1.28,109097.621469,2243,13.0866,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",13.52,13.7693,13.14,13.28,-0.25,-1.85,43740.330393,1776,13.3047,{"date":702,"open":490,"high":411,"low":646,"close":646,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":646},"2026-07-17",-0.47,-3.36,62500,{"date":707,"open":708,"high":509,"low":422,"close":491,"change":17,"percent_change":709,"volume":710,"transactions":9,"vwap":491},"2026-07-16",13.82,2.19,42500,{"date":712,"open":585,"high":471,"low":585,"close":568,"change":713,"percent_change":204,"volume":714,"transactions":9,"vwap":568},"2026-07-15",0.08,45200,{"date":716,"open":364,"high":519,"low":692,"close":717,"change":461,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-14",13.62,-2.16,64300,{"date":721,"open":722,"high":468,"low":722,"close":431,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":431},"2026-07-13",13.33,0.65,4.9,73200,{"date":727,"open":602,"high":344,"low":728,"close":629,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":629},"2026-07-10",13.1,0.05,0.38,89700,{"date":733,"open":734,"high":734,"low":300,"close":602,"change":569,"percent_change":735,"volume":736,"transactions":9,"vwap":602},"2026-07-09",13.32,-0.75,79000,{"date":738,"open":330,"high":593,"low":739,"close":734,"change":262,"percent_change":740,"volume":741,"transactions":9,"vwap":734},"2026-07-08",13.01,-0.89,65800,{"date":743,"open":744,"high":450,"low":629,"close":745,"change":577,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-07",13.41,13.44,0.83,48900,{"date":749,"open":671,"high":750,"low":751,"close":722,"change":577,"percent_change":746,"volume":752,"transactions":9,"vwap":722},"2026-07-06",13.42,13.08,65000,{"date":754,"open":755,"high":755,"low":320,"close":602,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":602},"2026-07-02",13.51,-0.26,-1.93,52400,{"date":760,"open":653,"high":646,"low":332,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",13.48,0.35,2.67,69100,{"date":766,"open":332,"high":629,"low":300,"close":767,"change":156,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-30",13.13,0.31,73400,{"date":771,"open":772,"high":772,"low":663,"close":611,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":611},"2026-06-29",13.4,-0.33,-2.46,86800,{"date":777,"open":778,"high":692,"low":779,"close":750,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":750},"2026-06-26",12.99,12.89,0.43,3.31,393900,{"date":784,"open":767,"high":785,"low":786,"close":778,"change":435,"percent_change":554,"volume":787,"transactions":9,"vwap":778},"2026-06-25",13.2,12.92,60600,{"date":789,"open":602,"high":352,"low":739,"close":694,"change":194,"percent_change":790,"volume":791,"transactions":9,"vwap":694},"2026-06-24",-0.61,74900,{"date":793,"open":794,"high":352,"low":795,"close":602,"change":604,"percent_change":796,"volume":797,"transactions":9,"vwap":602},"2026-06-23",12.93,12.78,3.12,51700,{"date":799,"open":728,"high":603,"low":299,"close":800,"change":696,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-22",12.82,-1.91,96000,{"date":804,"open":300,"high":333,"low":302,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-18",13.07,0.26,2.03,106400,{"date":810,"open":778,"high":659,"low":811,"close":812,"change":253,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-17",12.75,12.81,-1.46,195500,{"date":816,"open":320,"high":722,"low":300,"close":332,"change":545,"percent_change":817,"volume":818,"transactions":9,"vwap":332},"2026-06-16",-1.07,220600,{"date":820,"open":778,"high":755,"low":672,"close":694,"change":59,"percent_change":821,"volume":822,"transactions":9,"vwap":694},"2026-06-15",1.39,163700,{"date":824,"open":739,"high":671,"low":779,"close":672,"change":639,"percent_change":665,"volume":825,"transactions":9,"vwap":672},"2026-06-12",95000,{"date":827,"open":628,"high":722,"low":269,"close":739,"change":117,"percent_change":828,"volume":829,"transactions":9,"vwap":739},"2026-06-11",-1.29,172100,{"date":831,"open":238,"high":352,"low":211,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-10",13.18,1.08,8.93,258000,{"date":837,"open":222,"high":838,"low":222,"close":839,"change":94,"percent_change":840,"volume":825,"transactions":9,"vwap":839},"2026-06-09",12.29,12.1,1.85,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":729,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-08",11.93,12.14,11.67,11.88,0.42,73300,{"date":850,"open":191,"high":290,"low":851,"close":852,"change":512,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-05",11.74,11.83,-0.34,143700,{"date":856,"open":751,"high":321,"low":857,"close":261,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":261},"2026-06-04",11.69,-1.03,-7.98,147800,{"date":862,"open":863,"high":343,"low":302,"close":612,"change":203,"percent_change":163,"volume":864,"transactions":9,"vwap":612},"2026-06-03",12.88,150400,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":729,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-02",12.63,12.87,12.83,0.39,87600,{"date":873,"open":867,"high":868,"low":874,"close":795,"change":453,"percent_change":132,"volume":875,"transactions":9,"vwap":795},"2026-06-01",12.5,147100,{"date":877,"open":312,"high":341,"low":878,"close":278,"change":262,"percent_change":879,"volume":880,"transactions":9,"vwap":278},"2026-05-29",12.68,-0.93,197700,{"date":882,"open":288,"high":343,"low":883,"close":312,"change":884,"percent_change":561,"volume":885,"transactions":9,"vwap":312},"2026-05-28",12.67,0.03,65100,{"date":887,"open":812,"high":728,"low":811,"close":812,"change":888,"percent_change":713,"volume":889,"transactions":9,"vwap":812},"2026-05-27",0.01,82300,{"date":891,"open":892,"high":863,"low":893,"close":892,"change":888,"percent_change":713,"volume":894,"transactions":9,"vwap":892},"2026-05-26",12.8,12.58,130200,{"date":896,"open":299,"high":897,"low":302,"close":299,"change":434,"percent_change":553,"volume":898,"transactions":9,"vwap":299},"2026-05-22",12.86,62600,{"date":900,"open":302,"high":901,"low":902,"close":812,"change":884,"percent_change":561,"volume":903,"transactions":9,"vwap":812},"2026-05-21",13.25,12.7,75500,{"date":905,"open":779,"high":365,"low":811,"close":795,"change":630,"percent_change":906,"volume":907,"transactions":9,"vwap":795},"2026-05-20",-1.39,37500,{"date":909,"open":333,"high":619,"low":910,"close":672,"change":696,"percent_change":911,"volume":912,"transactions":9,"vwap":672},"2026-05-19",12.91,-1.89,60700,{"date":914,"open":805,"high":352,"low":664,"close":628,"change":25,"percent_change":915,"volume":916,"transactions":9,"vwap":628},"2026-05-18",1.54,35700,{"date":918,"open":919,"high":655,"low":910,"close":739,"change":461,"percent_change":920,"volume":921,"transactions":9,"vwap":739},"2026-05-15",13.24,-2.25,73700,{"date":923,"open":659,"high":479,"low":628,"close":330,"change":729,"percent_change":730,"volume":924,"transactions":9,"vwap":330},"2026-05-14",56600,{"date":926,"open":621,"high":352,"low":621,"close":321,"change":17,"percent_change":927,"volume":928,"transactions":9,"vwap":321},"2026-05-13",2.31,110100,{"date":930,"open":332,"high":365,"low":672,"close":672,"change":529,"percent_change":931,"volume":932,"transactions":9,"vwap":672},"2026-05-12",-0.46,30900,{"date":934,"open":612,"high":602,"low":868,"close":663,"change":87,"percent_change":935,"volume":936,"transactions":9,"vwap":663},"2026-05-11",1.09,137400,{"date":938,"open":621,"high":341,"low":939,"close":863,"change":377,"percent_change":940,"volume":941,"transactions":9,"vwap":863},"2026-05-08",12.71,-0.69,104400,{"date":943,"open":300,"high":728,"low":897,"close":621,"change":888,"percent_change":713,"volume":944,"transactions":9,"vwap":621},"2026-05-07",40900,{"date":946,"open":910,"high":901,"low":892,"close":672,"change":577,"percent_change":947,"volume":948,"transactions":9,"vwap":672},"2026-05-06",0.86,52600,{"date":950,"open":312,"high":739,"low":902,"close":279,"change":453,"percent_change":132,"volume":951,"transactions":9,"vwap":279},"2026-05-05",67000,{"date":953,"open":878,"high":300,"low":954,"close":299,"change":884,"percent_change":112,"volume":955,"transactions":9,"vwap":299},"2026-05-04",12.54,86200,{"date":957,"open":288,"high":620,"low":958,"close":959,"change":884,"percent_change":112,"volume":960,"transactions":9,"vwap":959},"2026-05-01",12.66,12.76,55000,{"date":962,"open":280,"high":910,"low":963,"close":302,"change":729,"percent_change":870,"volume":964,"transactions":9,"vwap":302},"2026-04-30",12.64,35200,{"date":966,"open":892,"high":672,"low":322,"close":878,"change":334,"percent_change":967,"volume":968,"transactions":9,"vwap":878},"2026-04-29",-1.78,59200,{"date":970,"open":892,"high":971,"low":972,"close":910,"change":87,"percent_change":973,"volume":974,"transactions":9,"vwap":910},"2026-04-28",13.03,12.61,1.1,40200,{"date":976,"open":878,"high":779,"low":878,"close":310,"change":884,"percent_change":112,"volume":977,"transactions":9,"vwap":310},"2026-04-27",43300,{"date":979,"open":786,"high":786,"low":972,"close":288,"change":639,"percent_change":980,"volume":981,"transactions":9,"vwap":288},"2026-04-24",-0.39,39600,{"date":983,"open":269,"high":751,"low":984,"close":299,"change":985,"percent_change":346,"volume":986,"transactions":9,"vwap":299},"2026-04-23",12.47,0.32,94400,{"date":988,"open":893,"high":800,"low":989,"close":984,"change":377,"percent_change":570,"volume":990,"transactions":9,"vwap":984},"2026-04-22",12.38,43900,{"date":992,"open":910,"high":365,"low":993,"close":994,"change":665,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-21",12.51,12.56,-2.94,79400,{"date":998,"open":333,"high":999,"low":786,"close":620,"change":472,"percent_change":1000,"volume":916,"transactions":9,"vwap":620},"2026-04-20",13.29,-1.6,{"date":1002,"open":832,"high":744,"low":805,"close":333,"change":483,"percent_change":1003,"volume":1004,"transactions":9,"vwap":333},"2026-04-17",1.23,67100,{"date":1006,"open":279,"high":694,"low":959,"close":778,"change":729,"percent_change":870,"volume":1007,"transactions":9,"vwap":778},"2026-04-16",78900,{"date":1009,"open":333,"high":333,"low":868,"close":620,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":620},"2026-04-15",-0.31,-2.34,53300,{"date":1014,"open":959,"high":655,"low":959,"close":901,"change":423,"percent_change":1015,"volume":1016,"transactions":9,"vwap":901},"2026-04-14",3.52,106600,{"date":1018,"open":868,"high":341,"low":811,"close":892,"change":262,"percent_change":879,"volume":1019,"transactions":9,"vwap":892},"2026-04-13",46500,{"date":1021,"open":365,"high":365,"low":958,"close":786,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":786},"2026-04-10",-0.27,-2.05,60300,{"date":1026,"open":785,"high":352,"low":832,"close":1027,"change":292,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-09",13.19,-0.98,44500,{"date":1031,"open":722,"high":646,"low":785,"close":734,"change":537,"percent_change":1032,"volume":1033,"transactions":9,"vwap":734},"2026-04-08",2.23,74100,{"date":1035,"open":343,"high":1036,"low":779,"close":971,"change":395,"percent_change":1037,"volume":1038,"transactions":9,"vwap":971},"2026-04-07",13.59,-0.53,91300,{"date":1040,"open":332,"high":901,"low":794,"close":728,"change":281,"percent_change":1041,"volume":1042,"transactions":9,"vwap":728},"2026-04-06",0.69,72400,{"date":1044,"open":671,"high":734,"low":739,"close":739,"change":773,"percent_change":1045,"volume":1046,"transactions":9,"vwap":739},"2026-04-02",-2.47,44200,{"date":1048,"open":744,"high":1049,"low":659,"close":659,"change":194,"percent_change":271,"volume":1050,"transactions":9,"vwap":659},"2026-04-01",13.65,67800,{"date":1052,"open":646,"high":430,"low":629,"close":750,"change":503,"percent_change":223,"volume":1053,"transactions":9,"vwap":750},"2026-03-31",164400,{"date":1055,"open":470,"high":471,"low":694,"close":593,"change":117,"percent_change":1056,"volume":1057,"transactions":9,"vwap":593},"2026-03-30",-1.25,356200,{"date":1059,"open":692,"high":420,"low":593,"close":717,"change":213,"percent_change":595,"volume":1060,"transactions":9,"vwap":717},"2026-03-27",169000,{"date":1062,"open":619,"high":594,"low":619,"close":585,"change":87,"percent_change":1063,"volume":1064,"transactions":9,"vwap":585},"2026-03-26",1.04,37200,{"date":1066,"open":750,"high":568,"low":722,"close":353,"change":281,"percent_change":1067,"volume":1068,"transactions":9,"vwap":353},"2026-03-25",0.67,41400,{"date":1070,"open":344,"high":755,"low":734,"close":363,"change":472,"percent_change":1071,"volume":996,"transactions":9,"vwap":363},"2026-03-24",-1.55,{"date":1073,"open":619,"high":470,"low":619,"close":592,"change":780,"percent_change":424,"volume":1074,"transactions":9,"vwap":592},"2026-03-23",74600,{"date":1076,"open":1077,"high":619,"low":728,"close":333,"change":435,"percent_change":1078,"volume":1079,"transactions":9,"vwap":333},"2026-03-20",13.3,-1.13,175000,{"date":1081,"open":602,"high":692,"low":365,"close":1077,"change":713,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1077},"2026-03-19",0.61,76900,{"date":1085,"open":901,"high":722,"low":805,"close":602,"change":377,"percent_change":1086,"volume":1087,"transactions":9,"vwap":602},"2026-03-18",-0.68,111900,{"date":1089,"open":1090,"high":568,"low":330,"close":330,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":330},"2026-03-17",13.55,-0.24,-1.77,96300,{"date":1095,"open":352,"high":637,"low":785,"close":1090,"change":762,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1090},"2026-03-16",2.65,92200,{"date":1099,"open":734,"high":592,"low":310,"close":785,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":785},"2026-03-13",-0.58,-4.21,161800,{"date":1104,"open":1105,"high":500,"low":1105,"close":430,"change":713,"percent_change":232,"volume":1106,"transactions":9,"vwap":430},"2026-03-12",13.54,71900,{"date":1108,"open":1049,"high":470,"low":342,"close":568,"change":729,"percent_change":1109,"volume":1110,"transactions":9,"vwap":568},"2026-03-11",0.37,40800,{"date":1112,"open":1113,"high":1114,"low":692,"close":1049,"change":630,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1049},"2026-03-10",13.69,14.29,-1.3,153000,{"date":1118,"open":584,"high":469,"low":1119,"close":552,"change":253,"percent_change":1120,"volume":1121,"transactions":9,"vwap":552},"2026-03-09",13.43,-1.36,78700,{"date":1123,"open":491,"high":509,"low":493,"close":1124,"change":630,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-06",14.02,-1.27,57100,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":696,"percent_change":1132,"volume":948,"transactions":9,"vwap":1131},"2026-03-05",14.3,13.91,14.2,-1.73,{"date":1134,"open":1135,"high":403,"low":1136,"close":1137,"change":806,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-04",14.26,14.19,14.45,1.83,43800,{"date":1141,"open":708,"high":1142,"low":708,"close":1136,"change":281,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1136},"2026-03-03",14.27,0.64,52800,{"date":1146,"open":491,"high":1131,"low":581,"close":1147,"change":888,"percent_change":203,"volume":1148,"transactions":9,"vwap":1147},"2026-03-02",14.1,37000,{"date":1150,"open":491,"high":1151,"low":519,"close":1152,"change":729,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-02-27",14.24,14.09,0.36,38200,{"date":1156,"open":1142,"high":1157,"low":581,"close":560,"change":472,"percent_change":1158,"volume":1159,"transactions":9,"vwap":560},"2026-02-26",14.32,-1.47,53500,{"date":1161,"open":1131,"high":1162,"low":511,"close":1163,"change":281,"percent_change":1143,"volume":1019,"transactions":9,"vwap":1163},"2026-02-25",14.43,14.25,{"date":1165,"open":490,"high":1157,"low":544,"close":1166,"change":25,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-24",14.16,1.43,33400,{"date":1170,"open":482,"high":1152,"low":471,"close":468,"change":303,"percent_change":1171,"volume":1172,"transactions":9,"vwap":468},"2026-02-23",-0.78,48100,{"date":1174,"open":1175,"high":510,"low":521,"close":1176,"change":194,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-02-20",14.15,14.07,-0.57,21300,{"date":1180,"open":364,"high":1136,"low":364,"close":1175,"change":577,"percent_change":1181,"volume":1154,"transactions":9,"vwap":1175},"2026-02-19",0.78,{"date":1183,"open":491,"high":520,"low":364,"close":560,"change":713,"percent_change":1184,"volume":1185,"transactions":9,"vwap":560},"2026-02-18",0.57,52200,{"date":1187,"open":1163,"high":1188,"low":364,"close":468,"change":1010,"percent_change":462,"volume":1189,"transactions":9,"vwap":468},"2026-02-17",14.28,60000,{"date":1191,"open":1129,"high":1192,"low":1193,"close":1142,"change":281,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1142},"2026-02-13",14.46,14.12,0.63,25300,{"date":1197,"open":480,"high":1198,"low":543,"close":480,"change":713,"percent_change":1184,"volume":1199,"transactions":9,"vwap":480},"2026-02-12",14.38,43500,{"date":1201,"open":1202,"high":1203,"low":491,"close":1147,"change":461,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1147},"2026-02-11",14.55,14.6,-2.08,57000,{"date":1207,"open":510,"high":1203,"low":510,"close":1208,"change":595,"percent_change":66,"volume":1139,"transactions":9,"vwap":1208},"2026-02-10",14.4,{"date":1210,"open":1211,"high":1211,"low":480,"close":1163,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1163},"2026-02-09",14.51,-0.2,-1.38,32900,{"date":1216,"open":1166,"high":1217,"low":1166,"close":1137,"change":537,"percent_change":1218,"volume":1185,"transactions":9,"vwap":1137},"2026-02-06",14.68,2.05,{"date":1220,"open":1114,"high":1192,"low":1176,"close":1166,"change":262,"percent_change":1221,"volume":960,"transactions":9,"vwap":1166},"2026-02-05",-0.84,{"date":1223,"open":1208,"high":1224,"low":1188,"close":1188,"change":512,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1188},"2026-02-04",14.63,-0.28,53000,{"date":1228,"open":1229,"high":1230,"low":1175,"close":1157,"change":117,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1157},"2026-02-03",14.5,14.81,-1.17,42600,{"date":1234,"open":1235,"high":1236,"low":1131,"close":1237,"change":281,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-02",14.54,14.74,14.49,0.62,51900,{"date":1241,"open":1135,"high":1208,"low":490,"close":1208,"change":156,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1208},"2026-01-30",0.28,68400,{"date":1245,"open":1193,"high":1246,"low":491,"close":1247,"change":78,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-01-29",14.44,14.36,1.48,72000,{"date":1251,"open":543,"high":1252,"low":364,"close":1175,"change":203,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1175},"2026-01-28",14.37,0.5,52900,{"date":1256,"open":1257,"high":1258,"low":509,"close":543,"change":640,"percent_change":1259,"volume":1260,"transactions":9,"vwap":543},"2026-01-27",14.41,14.53,-2.56,55400,{"date":1262,"open":1263,"high":1217,"low":510,"close":1137,"change":696,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1137},"2026-01-26",14.66,-1.7,53700,{"date":1267,"open":1268,"high":413,"low":1269,"close":1270,"change":453,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-01-23",14.57,14.39,14.7,0.41,80400,{"date":1274,"open":1270,"high":393,"low":1269,"close":1275,"change":156,"percent_change":242,"volume":1276,"transactions":9,"vwap":1275},"2026-01-22",14.64,160200,{"date":1278,"open":469,"high":1279,"low":469,"close":1203,"change":163,"percent_change":1280,"volume":1042,"transactions":9,"vwap":1203},"2026-01-21",14.62,3.91,{"date":1282,"open":1124,"high":1136,"low":500,"close":509,"change":253,"percent_change":1283,"volume":1284,"transactions":9,"vwap":509},"2026-01-20",-1.33,63500,{"date":1286,"open":1287,"high":1157,"low":364,"close":1151,"change":213,"percent_change":87,"volume":1288,"transactions":9,"vwap":1151},"2026-01-16",14.17,89200,{"date":1290,"open":364,"high":1237,"low":1130,"close":421,"change":762,"percent_change":1291,"volume":1292,"transactions":9,"vwap":421},"2026-01-15",2.52,92900,{"date":1294,"open":637,"high":560,"low":637,"close":584,"change":483,"percent_change":1295,"volume":1296,"transactions":9,"vwap":584},"2026-01-14",1.17,85600,{"date":1298,"open":470,"high":471,"low":1105,"close":594,"change":213,"percent_change":595,"volume":1299,"transactions":9,"vwap":594},"2026-01-13",44100,{"date":1301,"open":1036,"high":511,"low":692,"close":1113,"change":313,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1113},"2026-01-12",1.41,115200,{"date":1305,"open":1077,"high":1049,"low":901,"close":449,"change":112,"percent_change":1306,"volume":1307,"transactions":9,"vwap":449},"2026-01-09",1.81,96200,{"date":1309,"open":663,"high":353,"low":663,"close":321,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":321},"2026-01-08",0.25,1.92,103500,{"date":1314,"open":603,"high":1105,"low":672,"close":739,"change":1109,"percent_change":1315,"volume":1316,"transactions":9,"vwap":739},"2026-01-07",2.93,175500,{"date":1318,"open":269,"high":897,"low":993,"close":963,"change":1319,"percent_change":1319,"volume":1320,"transactions":9,"vwap":963},"2026-01-06",0,135900,{"date":1322,"open":279,"high":279,"low":291,"close":963,"change":545,"percent_change":1323,"volume":1324,"transactions":9,"vwap":963},"2026-01-05",-1.1,124500,{"date":1326,"open":1327,"high":312,"low":230,"close":795,"change":595,"percent_change":1328,"volume":1329,"transactions":9,"vwap":795},"2026-01-02",12.62,1.19,95300,{"date":1331,"open":1327,"high":302,"low":230,"close":867,"change":483,"percent_change":1332,"volume":1333,"transactions":9,"vwap":867},"2025-12-31",1.28,134300,{"date":1335,"open":311,"high":302,"low":1336,"close":984,"change":729,"percent_change":604,"volume":1337,"transactions":9,"vwap":984},"2025-12-30",12.2,101800,{"date":1339,"open":812,"high":620,"low":1340,"close":311,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":311},"2025-12-29",12.41,-0.4,-3.12,144800,{"date":1345,"open":612,"high":332,"low":893,"close":800,"change":194,"percent_change":1346,"volume":1347,"transactions":9,"vwap":800},"2025-12-26",-0.62,110000,{"date":1349,"open":460,"high":460,"low":867,"close":612,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":612},"2025-12-24",-0.96,-6.93,243200,{"date":1354,"open":1208,"high":1279,"low":420,"close":481,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":481},"2025-12-23",-0.54,-3.75,194600,{"date":1359,"open":1236,"high":1360,"low":1157,"close":1208,"change":513,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1208},"2025-12-22",14.86,-1.97,68900,{"date":1364,"open":404,"high":404,"low":1229,"close":1365,"change":756,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-12-19",14.69,-1.74,151600,{"date":1369,"open":374,"high":1370,"low":1371,"close":412,"change":435,"percent_change":263,"volume":1372,"transactions":9,"vwap":412},"2025-12-18",15.42,14.91,58000,{"date":1374,"open":1375,"high":30,"low":1376,"close":1375,"change":1319,"percent_change":1319,"volume":705,"transactions":9,"vwap":1375},"2025-12-17",15.1,15.05,{"date":1378,"open":1379,"high":1380,"low":373,"close":1375,"change":884,"percent_change":25,"volume":1381,"transactions":9,"vwap":1375},"2025-12-16",15.08,15.19,63800,{"date":1383,"open":1384,"high":1385,"low":412,"close":1386,"change":483,"percent_change":1387,"volume":1243,"transactions":9,"vwap":1386},"2025-12-15",14.96,15.11,15.07,1.07,{"date":1389,"open":373,"high":1390,"low":1391,"close":1371,"change":639,"percent_change":773,"volume":1392,"transactions":9,"vwap":1371},"2025-12-12",15.14,14.83,54900,{"date":1394,"open":1395,"high":1386,"low":1365,"close":1384,"change":242,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1384},"2025-12-11",14.73,1.84,81600,{"date":1399,"open":1192,"high":1400,"low":510,"close":1365,"change":1310,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1365},"2025-12-10",14.82,1.73,211800,{"date":1404,"open":509,"high":1405,"low":509,"close":1246,"change":141,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1246},"2025-12-09",14.59,3.29,39700,{"date":1409,"open":1410,"high":1166,"low":479,"close":511,"change":193,"percent_change":395,"volume":1411,"transactions":9,"vwap":511},"2025-12-08",14.06,53600,{"date":1413,"open":420,"high":1124,"low":420,"close":490,"change":595,"percent_change":833,"volume":1414,"transactions":9,"vwap":490},"2025-12-05",50000,{"date":1416,"open":1175,"high":1175,"low":430,"close":460,"change":773,"percent_change":1417,"volume":1418,"transactions":9,"vwap":460},"2025-12-04",-2.33,64500,{"date":1420,"open":411,"high":1421,"low":1410,"close":1287,"change":203,"percent_change":1253,"volume":1422,"transactions":9,"vwap":1287},"2025-12-03",14.31,49800,{"date":1424,"open":1425,"high":1175,"low":586,"close":1147,"change":86,"percent_change":1426,"volume":1019,"transactions":9,"vwap":1147},"2025-12-02",13.89,2.47,{"date":1428,"open":471,"high":471,"low":1429,"close":433,"change":292,"percent_change":1430,"volume":1431,"transactions":9,"vwap":433},"2025-12-01",13.57,-0.94,67700,{"date":1433,"open":1049,"high":1425,"low":1049,"close":1425,"change":112,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1425},"2025-11-28",1.76,44700,{"date":1437,"open":363,"high":422,"low":330,"close":1049,"change":313,"percent_change":1302,"volume":1438,"transactions":9,"vwap":1049},"2025-11-26",70300,{"date":1440,"open":805,"high":1036,"low":805,"close":353,"change":1109,"percent_change":1441,"volume":1442,"transactions":9,"vwap":353},"2025-11-25",2.83,63300,{"date":1444,"open":869,"high":653,"low":299,"close":611,"change":806,"percent_change":807,"volume":1445,"transactions":9,"vwap":611},"2025-11-24",122800,{"date":1447,"open":811,"high":901,"low":269,"close":869,"change":713,"percent_change":1194,"volume":1448,"transactions":9,"vwap":869},"2025-11-21",307700,{"date":1450,"open":778,"high":332,"low":302,"close":811,"change":630,"percent_change":906,"volume":1451,"transactions":9,"vwap":811},"2025-11-20",128400,{"date":1453,"open":832,"high":734,"low":312,"close":794,"change":513,"percent_change":1454,"volume":1455,"transactions":9,"vwap":794},"2025-11-19",-2.19,87300,{"date":1457,"open":628,"high":695,"low":343,"close":602,"change":529,"percent_change":1458,"volume":1459,"transactions":9,"vwap":602},"2025-11-18",-0.45,89100,{"date":1461,"open":619,"high":1429,"low":694,"close":695,"change":292,"percent_change":1462,"volume":1463,"transactions":9,"vwap":695},"2025-11-17",-0.97,95600,{"date":1465,"open":761,"high":342,"low":734,"close":744,"change":569,"percent_change":1466,"volume":1467,"transactions":9,"vwap":744},"2025-11-14",-0.74,99500,{"date":1469,"open":1049,"high":544,"low":352,"close":755,"change":292,"percent_change":1470,"volume":1471,"transactions":9,"vwap":755},"2025-11-13",-0.95,65700,{"date":1473,"open":592,"high":528,"low":722,"close":450,"change":213,"percent_change":595,"volume":1474,"transactions":9,"vwap":450},"2025-11-12",73100,{"date":1476,"open":493,"high":521,"low":901,"close":717,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":717},"2025-11-11",-0.32,-2.3,116900,{"date":1481,"open":490,"high":560,"low":481,"close":519,"change":729,"percent_change":1153,"volume":1482,"transactions":9,"vwap":519},"2025-11-10",35300,{"date":1484,"open":708,"high":509,"low":1049,"close":1425,"change":203,"percent_change":101,"volume":1485,"transactions":9,"vwap":1425},"2025-11-07",70500,{"date":1487,"open":543,"high":543,"low":471,"close":708,"change":756,"percent_change":697,"volume":1488,"transactions":9,"vwap":708},"2025-11-06",29200,{"date":1490,"open":482,"high":469,"low":460,"close":543,"change":78,"percent_change":1491,"volume":977,"transactions":9,"vwap":543},"2025-11-05",1.51,{"date":1493,"open":479,"high":1152,"low":422,"close":584,"change":512,"percent_change":513,"volume":1494,"transactions":9,"vwap":584},"2025-11-04",69500,{"date":1496,"open":1410,"high":1136,"low":1130,"close":1130,"change":223,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1130},"2025-11-03",-1.56,62700,{"date":1500,"open":511,"high":1287,"low":1130,"close":1501,"change":1502,"percent_change":947,"volume":1024,"transactions":9,"vwap":1501},"2025-10-31",14.13,0.12,{"date":1504,"open":1130,"high":1135,"low":1130,"close":482,"change":156,"percent_change":537,"volume":1505,"transactions":9,"vwap":482},"2025-10-30",48800,{"date":1507,"open":1252,"high":1237,"low":1130,"close":551,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":551},"2025-10-29",-0.41,-2.85,140500,{"date":1512,"open":1513,"high":1263,"low":1252,"close":1198,"change":472,"percent_change":1514,"volume":848,"transactions":9,"vwap":1198},"2025-10-28",14.48,-1.44,{"date":1516,"open":1517,"high":1518,"low":1405,"close":1405,"change":1458,"percent_change":1519,"volume":791,"transactions":9,"vwap":1405},"2025-10-27",15.04,15.09,-2.99,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1517,"change":847,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1517},"2025-10-24",14.75,15.34,14.71,2.87,72800,{"date":1528,"open":393,"high":373,"low":1202,"close":1279,"change":773,"percent_change":1529,"volume":1050,"transactions":9,"vwap":1279},"2025-10-23",-2.21,{"date":1531,"open":1522,"high":1532,"low":1224,"close":412,"change":25,"percent_change":1533,"volume":1534,"transactions":9,"vwap":412},"2025-10-22",15.01,1.36,52300,{"date":1536,"open":1522,"high":1360,"low":1275,"close":1522,"change":1319,"percent_change":1319,"volume":1537,"transactions":9,"vwap":1522},"2025-10-21",26800,{"date":1539,"open":1540,"high":1522,"low":1235,"close":1522,"change":78,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1522},"2025-10-20",14.61,1.44,25800,{"date":1544,"open":1263,"high":401,"low":1545,"close":1235,"change":262,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1235},"2025-10-17",14.47,-0.82,54800,{"date":1549,"open":1550,"high":1376,"low":1275,"close":1263,"change":696,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1263},"2025-10-16",14.89,-1.68,38900,{"date":1554,"open":412,"high":1518,"low":1391,"close":1371,"change":503,"percent_change":1212,"volume":1555,"transactions":9,"vwap":1371},"2025-10-15",32300,{"date":1557,"open":1202,"high":1517,"low":1202,"close":376,"change":313,"percent_change":1558,"volume":1559,"transactions":9,"vwap":376},"2025-10-14",1.29,58800,{"date":1561,"open":1279,"high":385,"low":1202,"close":1522,"change":214,"percent_change":1295,"volume":1562,"transactions":9,"vwap":1522},"2025-10-13",50700,{"date":1564,"open":385,"high":1565,"low":1566,"close":1567,"change":1022,"percent_change":224,"volume":1568,"transactions":9,"vwap":1567},"2025-10-10",14.92,14.56,14.58,116300,{"date":1570,"open":1571,"high":1384,"low":1405,"close":385,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":385},"2025-10-09",14.77,0.13,0.88,61900,{"date":1576,"open":1400,"high":412,"low":1524,"close":1577,"change":262,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-10-08",14.72,-0.81,50800,{"date":1581,"open":394,"high":1532,"low":1522,"close":1582,"change":303,"percent_change":1466,"volume":1583,"transactions":9,"vwap":1582},"2025-10-07",14.84,62200,{"date":1585,"open":1385,"high":1586,"low":1360,"close":412,"change":435,"percent_change":263,"volume":1587,"transactions":9,"vwap":412},"2025-10-06",15.12,48500,{"date":1589,"open":375,"high":1590,"low":375,"close":1375,"change":1242,"percent_change":1591,"volume":1172,"transactions":9,"vwap":1375},"2025-10-03",15.3,1.89,{"date":1593,"open":412,"high":404,"low":1395,"close":1400,"change":569,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1400},"2025-10-02",-0.67,56300,{"date":1597,"open":1582,"high":1376,"low":1405,"close":1565,"change":203,"percent_change":132,"volume":1455,"transactions":9,"vwap":1565},"2025-10-01",{"date":1599,"open":1600,"high":1601,"low":385,"close":385,"change":545,"percent_change":879,"volume":1602,"transactions":9,"vwap":385},"2025-09-30",15.18,15.23,136100,{"date":1604,"open":1518,"high":1518,"low":376,"close":394,"change":303,"percent_change":1605,"volume":1606,"transactions":9,"vwap":394},"2025-09-29",-0.73,49400,{"date":1608,"open":376,"high":1390,"low":376,"close":1375,"change":1502,"percent_change":578,"volume":1609,"transactions":9,"vwap":1375},"2025-09-26",34500,{"date":1611,"open":394,"high":1612,"low":1613,"close":1614,"change":1319,"percent_change":1319,"volume":1615,"transactions":9,"vwap":1614},"2025-09-25",15.24,14.87,14.98,88500,{"date":1617,"open":1565,"high":1586,"low":1371,"close":1614,"change":156,"percent_change":242,"volume":1007,"transactions":9,"vwap":1614},"2025-09-24",{"date":1619,"open":1532,"high":30,"low":1565,"close":376,"change":395,"percent_change":703,"volume":1620,"transactions":9,"vwap":376},"2025-09-23",51800,{"date":1622,"open":404,"high":1380,"low":375,"close":1532,"change":194,"percent_change":1037,"volume":1623,"transactions":9,"vwap":1532},"2025-09-22",66200,{"date":1625,"open":1626,"high":1626,"low":1518,"close":1518,"change":1225,"percent_change":224,"volume":1627,"transactions":9,"vwap":1518},"2025-09-19",15.38,90200,{"date":1629,"open":1630,"high":30,"low":1375,"close":1631,"change":1109,"percent_change":1426,"volume":1632,"transactions":9,"vwap":1631},"2025-09-18",15.17,15.37,49200,{"date":1634,"open":1376,"high":1523,"low":394,"close":404,"change":503,"percent_change":1212,"volume":1635,"transactions":9,"vwap":404},"2025-09-17",66100,{"date":1637,"open":1586,"high":374,"low":404,"close":386,"change":553,"percent_change":1638,"volume":1639,"transactions":9,"vwap":386},"2025-09-16",-1.05,54400,{"date":1641,"open":1642,"high":1643,"low":1390,"close":1380,"change":395,"percent_change":931,"volume":1644,"transactions":9,"vwap":1380},"2025-09-15",15.27,15.35,41300,{"date":1646,"open":1647,"high":1648,"low":1380,"close":1649,"change":334,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-09-12",15.48,15.54,15.26,-1.48,40000,{"date":1653,"open":376,"high":1654,"low":376,"close":1655,"change":204,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-09-11",15.55,15.49,3.96,60900,{"date":1659,"open":1660,"high":1648,"low":1270,"close":393,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":393},"2025-09-10",15.06,-0.83,-5.28,169100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":888,"percent_change":453,"volume":1670,"transactions":9,"vwap":1669},"2025-09-09",15.78,16.44,15.63,15.73,205200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":639,"percent_change":1477,"volume":1677,"transactions":9,"vwap":1676},"2025-09-08",15.87,16.049999,15.51,15.72,54700,{"date":1679,"open":1680,"high":1681,"low":1676,"close":1682,"change":253,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-09-05",15.9,16.08,15.77,-1.19,37900,{"date":1686,"open":1687,"high":1688,"low":1676,"close":1688,"change":17,"percent_change":1311,"volume":1689,"transactions":9,"vwap":1688},"2025-09-04",15.79,15.96,20900,{"date":1691,"open":1648,"high":1692,"low":1693,"close":1694,"change":888,"percent_change":453,"volume":1695,"transactions":9,"vwap":1694},"2025-09-03",15.71,15.5,15.66,36200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":303,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-09-02",15.7,15.85,15.58,15.65,-0.7,32500,{"date":1705,"open":1706,"high":1706,"low":1676,"close":1707,"change":1091,"percent_change":473,"volume":1708,"transactions":9,"vwap":1707},"2025-08-29",16.040001,15.76,39100,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":213,"percent_change":1572,"volume":1714,"transactions":9,"vwap":1713},"2025-08-28",16.030001,15.86,16,25000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":472,"percent_change":1115,"volume":1721,"transactions":9,"vwap":1720},"2025-08-27",16.15,16.19,15.92,15.98,27500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1718,"change":483,"percent_change":180,"volume":1727,"transactions":9,"vwap":1718},"2025-08-26",16.18,16.26,16.13,23500,{"date":1729,"open":1730,"high":1730,"low":1711,"close":1711,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1711},"2025-08-25",16.42,-0.49,-2.97,27700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":163,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-08-22",16.16,16.62,16.12,16.52,3.44,55700,{"date":1743,"open":1654,"high":1744,"low":1654,"close":1744,"change":1242,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-08-21",15.97,1.78,34100,{"date":1748,"open":1676,"high":1680,"low":1749,"close":1750,"change":434,"percent_change":292,"volume":1751,"transactions":9,"vwap":1750},"2025-08-20",15.61,15.69,43700,{"date":1753,"open":1754,"high":1754,"low":1380,"close":1692,"change":203,"percent_change":423,"volume":1755,"transactions":9,"vwap":1692},"2025-08-19",15.83,67600,{"date":1757,"open":1758,"high":1750,"low":1759,"close":1760,"change":806,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-08-18",15.36,15.29,15.64,1.69,34000,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1626,"change":1767,"percent_change":1768,"volume":1488,"transactions":9,"vwap":1626},"2025-08-15",15.88,15.33,-0.44,-2.78,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":853,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-08-14",15.94,15.95,15.8,15.82,-2.1,27900,{"date":1778,"open":1688,"high":1779,"low":1712,"close":1736,"change":242,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1736},"2025-08-13",16.36,1.7,46900,{"date":1783,"open":1699,"high":1784,"low":1676,"close":1785,"change":25,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-08-12",16.14,15.89,1.27,71500,{"date":1789,"open":30,"high":1790,"low":1791,"close":1750,"change":112,"percent_change":1792,"volume":1068,"transactions":9,"vwap":1750},"2025-08-11",15.75,15.39,1.55,{"date":1794,"open":1749,"high":1749,"low":1795,"close":1796,"change":194,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-08-08",15.13,15.45,-0.52,27600,{"date":1800,"open":1647,"high":1698,"low":1642,"close":1801,"change":94,"percent_change":1541,"volume":924,"transactions":9,"vwap":1801},"2025-08-07",15.53,{"date":1803,"open":1601,"high":1626,"low":1517,"close":1804,"change":884,"percent_change":25,"volume":1805,"transactions":9,"vwap":1804},"2025-08-06",15.31,32400,{"date":1807,"open":1700,"high":1700,"low":1385,"close":1808,"change":435,"percent_change":1462,"volume":1809,"transactions":9,"vwap":1808},"2025-08-05",15.28,48300,{"date":1811,"open":1371,"high":1812,"low":1582,"close":30,"change":43,"percent_change":1813,"volume":1814,"transactions":9,"vwap":30},"2025-08-04",15.46,4.47,54300,{"date":1816,"open":413,"high":393,"low":1208,"close":1571,"change":281,"percent_change":1082,"volume":1817,"transactions":9,"vwap":1571},"2025-08-01",85000,{"date":1819,"open":1391,"high":394,"low":1224,"close":1217,"change":1212,"percent_change":631,"volume":1820,"transactions":9,"vwap":1217},"2025-07-31",57300,{"date":1822,"open":1631,"high":1631,"low":1391,"close":375,"change":1767,"percent_change":1823,"volume":1824,"transactions":9,"vwap":375},"2025-07-30",-2.87,46700,{"date":1826,"open":1612,"high":1643,"low":1375,"close":1827,"change":59,"percent_change":1328,"volume":1809,"transactions":9,"vwap":1827},"2025-07-29",15.32,{"date":1829,"open":1808,"high":1808,"low":1518,"close":1390,"change":395,"percent_change":931,"volume":1199,"transactions":9,"vwap":1390},"2025-07-28",{"date":1831,"open":1808,"high":1808,"low":1360,"close":1832,"change":639,"percent_change":773,"volume":1833,"transactions":9,"vwap":1832},"2025-07-25",15.21,58600,{"date":1835,"open":1523,"high":1791,"low":1379,"close":1649,"change":553,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1649},"2025-07-24",-1.04,72100,{"date":1839,"open":1693,"high":1801,"low":374,"close":1370,"change":203,"percent_change":141,"volume":1840,"transactions":9,"vwap":1370},"2025-07-23",71800,{"date":1842,"open":412,"high":1647,"low":412,"close":1643,"change":780,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1643},"2025-07-22",2.88,45800,{"date":1846,"open":1379,"high":374,"low":1565,"close":1565,"change":435,"percent_change":1847,"volume":1199,"transactions":9,"vwap":1565},"2025-07-21",-1,{"date":1849,"open":1758,"high":1850,"low":1376,"close":1386,"change":253,"percent_change":1056,"volume":1552,"transactions":9,"vwap":1386},"2025-07-18",15.4,{"date":1852,"open":1375,"high":1759,"low":1375,"close":1649,"change":112,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1649},"2025-07-17",1.6,45600,{"date":1856,"open":393,"high":1375,"low":1857,"close":373,"change":1572,"percent_change":52,"volume":1858,"transactions":9,"vwap":373},"2025-07-16",14.76,100400,{"date":1860,"open":1827,"high":1631,"low":1550,"close":1550,"change":1010,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1550},"2025-07-15",-2.04,78300,{"date":1864,"open":1865,"high":1676,"low":1795,"close":384,"change":1508,"percent_change":1866,"volume":1867,"transactions":9,"vwap":384},"2025-07-14",15.56,-2.63,42100,{"date":1869,"open":1870,"high":1774,"low":1865,"close":1749,"change":253,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1749},"2025-07-11",15.67,-1.2,50900,{"date":1874,"open":1760,"high":1785,"low":1796,"close":1773,"change":214,"percent_change":935,"volume":1867,"transactions":9,"vwap":1773},"2025-07-10",{"date":1876,"open":1701,"high":1877,"low":1630,"close":1668,"change":213,"percent_change":1572,"volume":1878,"transactions":9,"vwap":1668},"2025-07-09",15.68,44300,{"date":1880,"open":1675,"high":1711,"low":1390,"close":1749,"change":713,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1749},"2025-07-08",0.52,63600,{"date":1884,"open":1885,"high":1725,"low":1796,"close":1801,"change":1546,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1801},"2025-07-07",16.22,-5.02,93700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":545,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-07-03",16.55,16.99,16.33,16.35,-0.85,32800,{"date":1897,"open":1726,"high":1898,"low":1699,"close":1899,"change":107,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-07-02",16.57,16.49,3.32,96900,{"date":1903,"open":1904,"high":33,"low":77,"close":1688,"change":768,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1688},"2025-07-01",15.59,1.98,48700,{"date":1908,"open":1771,"high":1674,"low":1648,"close":1701,"change":472,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1701},"2025-06-30",-1.32,66300,{"date":1912,"open":1913,"high":1914,"low":1648,"close":1712,"change":756,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1712},"2025-06-27",16.1,16.25,-1.61,173400,{"date":1918,"open":1919,"high":1784,"low":1919,"close":1738,"change":935,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1738},"2025-06-26",15.25,7.25,122700,{"date":1923,"open":1759,"high":1626,"low":394,"close":386,"change":1225,"percent_change":1924,"volume":1925,"transactions":9,"vwap":386},"2025-06-25",-1.83,93200,{"date":1927,"open":1601,"high":1790,"low":404,"close":1804,"change":713,"percent_change":107,"volume":1928,"transactions":9,"vwap":1804},"2025-06-24",155600,{"date":1930,"open":1614,"high":1601,"low":1391,"close":1601,"change":94,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1601},"2025-06-23",1.47,97000,{"date":1934,"open":1376,"high":1518,"low":403,"close":1532,"change":1572,"percent_change":52,"volume":1935,"transactions":9,"vwap":1532},"2025-06-20",101200,{"date":1937,"open":1550,"high":386,"low":1275,"close":375,"change":156,"percent_change":242,"volume":1938,"transactions":9,"vwap":375},"2025-06-18",83000,{"date":1940,"open":1532,"high":1601,"low":1230,"close":1582,"change":1022,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1582},"2025-06-17",-1.79,72300,{"date":1944,"open":30,"high":1675,"low":386,"close":1385,"change":513,"percent_change":1945,"volume":1579,"transactions":9,"vwap":1385},"2025-06-16",-1.88,{"date":1947,"open":1682,"high":1674,"low":1759,"close":1850,"change":1948,"percent_change":1949,"volume":1033,"transactions":9,"vwap":1850},"2025-06-13",-0.66,-4.11,{"date":1951,"open":1750,"high":1952,"low":1953,"close":1954,"change":1109,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-06-12",16.27,15.41,16.059999,2.36,129200,{"date":1958,"open":1959,"high":1960,"low":1694,"close":1750,"change":1961,"percent_change":1962,"volume":921,"transactions":9,"vwap":1750},"2025-06-11",16.58,16.65,-0.87,-5.25,{"date":1964,"open":1965,"high":183,"low":1370,"close":1966,"change":730,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-06-10",16.72,16.56,2.35,277000,{"date":1970,"open":77,"high":1893,"low":30,"close":1724,"change":746,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1724},"2025-06-09",5.41,202400,{"date":1974,"open":1590,"high":1626,"low":1390,"close":1643,"change":242,"percent_change":1975,"volume":960,"transactions":9,"vwap":1643},"2025-06-06",1.79,{"date":1977,"open":1648,"high":1726,"low":373,"close":1379,"change":931,"percent_change":1978,"volume":1392,"transactions":9,"vwap":1379},"2025-06-05",-2.96,{"date":1980,"open":1719,"high":1713,"low":1693,"close":1648,"change":1022,"percent_change":1981,"volume":1703,"transactions":9,"vwap":1648},"2025-06-04",-1.71,{"date":1983,"open":1682,"high":1984,"low":1707,"close":1985,"change":888,"percent_change":453,"volume":1986,"transactions":9,"vwap":1985},"2025-06-03",16.07,15.81,40100,{"date":1988,"open":1687,"high":1673,"low":1648,"close":1773,"change":888,"percent_change":453,"volume":1844,"transactions":9,"vwap":1773},"2025-06-02",{"date":1990,"open":1669,"high":1991,"low":1698,"close":1687,"change":884,"percent_change":313,"volume":1992,"transactions":9,"vwap":1687},"2025-05-30",15.93,46100,{"date":1994,"open":1676,"high":1680,"low":1995,"close":1707,"change":281,"percent_change":1184,"volume":1776,"transactions":9,"vwap":1707},"2025-05-29",15.57,{"date":1997,"open":1985,"high":1985,"low":1654,"close":1870,"change":434,"percent_change":292,"volume":1998,"transactions":9,"vwap":1870},"2025-05-28",43600,{"date":2000,"open":1648,"high":2001,"low":1796,"close":1750,"change":2002,"percent_change":2003,"volume":1482,"transactions":9,"vwap":1750},"2025-05-27",15.74,0.33,2.15,{"date":2005,"open":1808,"high":1655,"low":1795,"close":1758,"change":377,"percent_change":1100,"volume":2006,"transactions":9,"vwap":1758},"2025-05-23",39500,{"date":2008,"open":1370,"high":1985,"low":1758,"close":1796,"change":395,"percent_change":1458,"volume":2009,"transactions":9,"vwap":1796},"2025-05-22",87900,{"date":2011,"open":1666,"high":1719,"low":2012,"close":77,"change":703,"percent_change":995,"volume":2013,"transactions":9,"vwap":77},"2025-05-21",15.44,72500,{"date":2015,"open":1784,"high":1724,"low":1676,"close":2016,"change":377,"percent_change":2017,"volume":1910,"transactions":9,"vwap":2016},"2025-05-20",15.99,-0.56,{"date":2019,"open":2020,"high":1738,"low":2021,"close":1681,"change":630,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1681},"2025-05-19",16.02,15.62,-1.11,64100,{"date":2025,"open":1954,"high":2026,"low":1698,"close":1725,"change":25,"percent_change":2027,"volume":1463,"transactions":9,"vwap":1725},"2025-05-16",16.37,1.25,{"date":2029,"open":1877,"high":1726,"low":1791,"close":1954,"change":242,"percent_change":2030,"volume":769,"transactions":9,"vwap":1954},"2025-05-15",1.71,{"date":2032,"open":1694,"high":1688,"low":1812,"close":1687,"change":434,"percent_change":292,"volume":2033,"transactions":9,"vwap":1687},"2025-05-14",87100,{"date":2035,"open":1954,"high":2036,"low":30,"close":1985,"change":503,"percent_change":253,"volume":2037,"transactions":9,"vwap":1985},"2025-05-13",16.4,75400,{"date":2039,"open":2020,"high":2040,"low":1682,"close":2041,"change":985,"percent_change":2042,"volume":1189,"transactions":9,"vwap":2041},"2025-05-12",16.74,15.84,2.06,{"date":2044,"open":1676,"high":1687,"low":1953,"close":77,"change":334,"percent_change":813,"volume":2045,"transactions":9,"vwap":77},"2025-05-09",49500,{"date":2047,"open":384,"high":1682,"low":1386,"close":1790,"change":93,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1790},"2025-05-08",4.93,114800,{"date":2051,"open":1655,"high":1700,"low":1550,"close":1532,"change":931,"percent_change":1732,"volume":2052,"transactions":9,"vwap":1532},"2025-05-07",120000,{"date":2054,"open":1626,"high":1995,"low":374,"close":2055,"change":1319,"percent_change":1319,"volume":2056,"transactions":9,"vwap":2055},"2025-05-06",15.47,41800,{"date":2058,"open":1699,"high":1914,"low":1796,"close":2055,"change":1508,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2055},"2025-05-05",-2.58,114200,{"date":2062,"open":1668,"high":1991,"low":1612,"close":1765,"change":762,"percent_change":2063,"volume":1016,"transactions":9,"vwap":1765},"2025-05-02",2.25,{"date":2065,"open":1586,"high":1790,"low":413,"close":1801,"change":1253,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1801},"2025-05-01",3.33,142200,{"date":2069,"open":384,"high":1370,"low":2070,"close":386,"change":1091,"percent_change":2071,"volume":2072,"transactions":9,"vwap":386},"2025-04-30",14.93,-1.57,263100,{"date":2074,"open":1808,"high":1985,"low":1601,"close":1642,"change":395,"percent_change":931,"volume":2075,"transactions":9,"vwap":1642},"2025-04-29",184400,{"date":2077,"open":1985,"high":1712,"low":1759,"close":1523,"change":1037,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1523},"2025-04-28",-3.34,71300,{"date":2081,"open":1694,"high":1674,"low":1796,"close":1673,"change":313,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1673},"2025-04-25",1.21,43100,{"date":187,"open":1754,"high":2041,"low":1796,"close":1877,"change":435,"percent_change":1470,"volume":2085,"transactions":9,"vwap":1877},104100]