[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLP":3,"homepage-market-summary":30,"stock-historical-MLP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MLP","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},"Maui Land & Pineapple Co.","NYSE",null,"REAL ESTATE","Maui Land & Pineapple Co Inc is a landholding and operating parent company that owns land and commercial property on the island of Maui, Hawaii. The Company puts its assets into productive use by planning, managing, developing, and selling residential, resort, commercial, agricultural, and industrial real estate. Its segments include land development and sales, which cover land planning, entitlement, development, construction, and sales of land assets; leasing, which generates revenue from real property leasing, license fees and royalties, and includes maintenance of real estate assets, conservation activities, and management of water systems in West and Upcountry Maui; and resort amenities, which include a membership program offering benefits within the Kapalua Resort.","20","Lahaina, HI",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.64,15.77,15.55,15.69,-0.05,-0.32,4831.671319,230,15.6339,19.92,13.84,19774.269376183267,29.6,8166,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},20.34,19367,7068841.613422,-4.05,"2025-04-24",[184,185,195,205,215,226,234,244,255,262,272,282,290,300,307,316,324,332,342,349,358,366,376,386,394,402,409,417,425,434,442,451,457,467,476,483,492,500,510,517,523,532,543,552,562,570,577,586,597,607,616,624,633,642,652,660,670,677,682,689,696,701,708,715,723,731,738,744,751,759,767,774,779,788,796,803,807,813,819,827,833,837,842,847,853,862,869,875,880,885,890,896,901,910,916,921,925,930,936,942,948,952,955,962,966,970,976,983,986,992,995,1000,1006,1010,1017,1023,1028,1031,1035,1041,1047,1052,1056,1061,1067,1070,1076,1081,1083,1086,1093,1097,1101,1105,1108,1111,1113,1118,1122,1125,1132,1136,1139,1143,1148,1151,1154,1158,1163,1168,1174,1178,1183,1187,1191,1194,1197,1201,1206,1210,1213,1219,1223,1226,1229,1232,1234,1238,1242,1248,1252,1257,1261,1264,1268,1272,1276,1278,1281,1285,1290,1292,1295,1299,1303,1308,1312,1315,1318,1320,1324,1328,1331,1335,1338,1342,1345,1348,1350,1354,1358,1361,1365,1368,1374,1379,1382,1386,1392,1395,1400,1405,1408,1410,1414,1416,1421,1427,1434,1439,1445,1453,1460,1468,1473,1479,1484,1489,1496,1502,1506,1510,1514,1519,1522,1526,1529,1532,1534,1537,1542,1545,1547,1552,1555,1558,1561,1565,1569,1572,1575,1578,1582,1587,1590,1598,1604,1612,1617,1624,1631,1638,1643,1650,1658,1663,1670,1676,1682,1686,1688,1691,1693,1698,1701,1704,1707,1709,1713,1717,1720,1723,1728,1732,1737,1741,1745,1748,1751,1754,1756,1758,1761,1764,1766,1769,1771,1775,1780,1783,1787,1791,1795,1798,1802,1805,1807,1811,1815,1819,1823,1827,1830,1836,1840,1844,1850,1855,1861,1865,1870,1876,1878,1883,1888,1894,1899,1902,1905,1907,1912,1916,1919,1923,1926,1928,1930,1932,1937,1940,1943,1946,1949,1954,1957,1961,1965,1967,1971,1975,1979,1985,1989,1995,2001,2004,2010,2013,2017,2020,2026,2031,2035,2037,2041],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",15.92,15.98,15.66,-0.02,-0.13,9590.333106,423,15.7655,{"date":196,"open":197,"high":198,"low":18,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",15.91,16,15.71,-0.07,-0.44,15304.3249,507,15.7504,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":112,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",15.86,16.07,15.455,15.78,-1.07,13963.3249,475,15.7654,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",16.17,16.195,15.825,15.95,-0.15,-0.93,10688.5129,508,16.0029,{"date":227,"open":208,"high":228,"low":220,"close":229,"change":200,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",16.37,16.1,-0.43,13755.028217,296,16.0806,{"date":235,"open":236,"high":237,"low":238,"close":217,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",16.165,16.26,15.9199,0.08,0.5,8020.466695,325,16.1509,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",16.08,16.21,15.905,16.09,0.03,0.19,7252.0809,375,16.0764,{"date":256,"open":257,"high":257,"low":187,"close":258,"change":221,"percent_change":222,"volume":259,"transactions":260,"vwap":261},"2026-09-24",16.38,16.06,13558.406096,435,16.0336,{"date":263,"open":264,"high":265,"low":266,"close":247,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",16.2,16.35,15.664,-0.04,-0.25,18188.013374,752,16.1223,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",16.05,16.25,15.845,0.27,1.69,12248.510268,520,16.0626,{"date":283,"open":284,"high":285,"low":286,"close":188,"change":200,"percent_change":201,"volume":287,"transactions":288,"vwap":289},"2026-09-21",16.13,16.3108,15.68,16375.7669,650,15.9807,{"date":291,"open":292,"high":293,"low":294,"close":274,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",15.72,16.225,15.45,0.23,1.45,36212.617994,511,15.9279,{"date":301,"open":249,"high":249,"low":199,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":280,"vwap":306},"2026-09-17",15.82,-0.1,-0.63,6580.3249,15.8591,{"date":308,"open":284,"high":309,"low":310,"close":187,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",16.24,15.76,-0.33,-2.03,11775.3249,653,15.9581,{"date":317,"open":208,"high":318,"low":319,"close":275,"change":250,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",16.375,15.935,0.18,20301.72442,586,16.1158,{"date":325,"open":326,"high":327,"low":197,"close":328,"change":200,"percent_change":230,"volume":329,"transactions":330,"vwap":331},"2026-09-14",16.275,16.295,16.22,15918.701044,502,16.1443,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",15.84,16.45,16.29,0.21,1.31,9946.3889,604,16.2445,{"date":343,"open":344,"high":345,"low":310,"close":246,"change":250,"percent_change":251,"volume":346,"transactions":347,"vwap":348},"2026-09-10",15.9344,16.2823,15172.3249,712,16.0428,{"date":350,"open":237,"high":351,"low":352,"close":274,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",16.27,15.925,-0.22,-1.35,11633.2634,655,16.047,{"date":359,"open":360,"high":351,"low":361,"close":351,"change":107,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",15.88,15.87,1.5,12345.3869,728,16.1779,{"date":367,"open":336,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",16.5,15.645,16.03,-0.41,-2.49,9321.3249,385,16.0849,{"date":377,"open":368,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",16.84,15.6601,16.44,0.06,0.37,13468.365506,572,16.4276,{"date":387,"open":388,"high":389,"low":388,"close":257,"change":277,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",16.18,16.625,1.68,23446.30651,1076,16.4136,{"date":395,"open":294,"high":396,"low":294,"close":397,"change":277,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",16.46,16.11,1.7,15426.0223,877,16.1247,{"date":403,"open":334,"high":404,"low":405,"close":334,"change":239,"percent_change":96,"volume":406,"transactions":407,"vwap":408},"2026-08-31",16.23,15.75,22123.609368,562,15.9124,{"date":410,"open":411,"high":351,"low":412,"close":310,"change":413,"percent_change":73,"volume":414,"transactions":415,"vwap":416},"2026-08-28",15.705,15.4101,-0.08,13252.678309,494,15.836,{"date":418,"open":198,"high":419,"low":420,"close":334,"change":221,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",16.0154,15.745,-0.94,10320.0223,565,15.8923,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":200,"percent_change":201,"volume":431,"transactions":432,"vwap":433},"2026-08-26",16.12,16.36,15.920985,15.99,18573.0223,783,16.1222,{"date":435,"open":436,"high":404,"low":436,"close":258,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",15.49,0.3,1.9,9571.1703,444,16.0614,{"date":443,"open":444,"high":246,"low":445,"close":310,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",16.01,15.52,0.1,0.64,19274.132733,887,15.8283,{"date":452,"open":19,"high":248,"low":453,"close":189,"change":239,"percent_change":96,"volume":454,"transactions":455,"vwap":456},"2026-08-21",15.32,21505.0223,1237,15.593,{"date":458,"open":459,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",16.025,16.155,15.58,-0.31,-1.95,7915.6343,526,15.7785,{"date":468,"open":274,"high":469,"low":470,"close":471,"change":353,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",16.28,15.8527,15.89,-1.37,35071.89568,4595,16.0894,{"date":477,"open":284,"high":264,"low":430,"close":397,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",0.13,0.81,12570.247106,611,16.1114,{"date":484,"open":485,"high":188,"low":486,"close":188,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",15.27,15.05,0.7,4.58,43221.818994,1476,15.5771,{"date":493,"open":19,"high":19,"low":494,"close":495,"change":462,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",15.145,15.28,-1.99,19536.841933,700,15.3293,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",16.0485,16.53,15.59,-0.36,-2.26,30341.453169,490,15.9812,{"date":511,"open":336,"high":428,"low":512,"close":220,"change":303,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",15.93,-0.62,20758.2243,859,16.0456,{"date":518,"open":275,"high":519,"low":198,"close":274,"change":20,"percent_change":462,"volume":520,"transactions":521,"vwap":522},"2026-08-11",16.665,23600.458512,876,16.1854,{"date":524,"open":525,"high":525,"low":526,"close":229,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",16.95,16.02,-1.22,-7.04,20157.3854,872,16.2824,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",16.86,17.48,16.6225,17.32,0.42,2.49,30318.489024,1280,17.2499,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",18.2,16.9,-0.37,-2.14,18308.3204,867,17.1379,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":201,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",17.7,17.71,17.21,17.27,-2.48,25203.602694,553,17.4181,{"date":563,"open":564,"high":565,"low":555,"close":555,"change":547,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",18,18.12,-2.05,20896.543334,754,17.8342,{"date":571,"open":555,"high":545,"low":554,"close":572,"change":88,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",18.08,4.27,18014.109364,723,17.9937,{"date":578,"open":554,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",17.805,17.34,-0.54,-3.02,25082.3204,756,17.5611,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",17.85,18.01,17.67,17.88,0.07,0.39,14803.977491,559,17.8281,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":159,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",17.44,17.89,17.085,17.81,3.19,20772.051718,676,17.6879,{"date":608,"open":599,"high":609,"low":610,"close":611,"change":190,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",17.91,17.07,17.26,-0.12,25535.869035,589,17.5213,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":447,"volume":622,"transactions":498,"vwap":623},"2026-07-27",16.655,17.42,17.28,0.11,7736.809115,17.1757,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":621,"percent_change":447,"volume":630,"transactions":631,"vwap":632},"2026-07-24",17.1175,17.36,16.94,17.17,20524.378371,1442,17.1093,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":81,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",16.43,17.13,17.06,2.03,28839.824223,940,16.9452,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",16.575,16.81,16.72,0.09,0.54,7294.2981,449,16.6779,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":152,"percent_change":107,"volume":657,"transactions":658,"vwap":659},"2026-07-21",16.555,16.77,16.63,10176.2981,776,16.6424,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":268,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",17.025,17.14,16.51,16.59,-1.48,13616.5889,734,16.6288,{"date":671,"open":672,"high":673,"low":674,"close":378,"change":547,"percent_change":675,"volume":676,"transactions":9,"vwap":378},"2026-07-17",16.98,17,16.64,-2.15,13200,{"date":678,"open":679,"high":611,"low":679,"close":556,"change":447,"percent_change":680,"volume":681,"transactions":9,"vwap":556},"2026-07-16",16.6,3.86,12800,{"date":683,"open":684,"high":665,"low":469,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-15",16.3,16.57,0.26,1.59,6200,{"date":690,"open":691,"high":335,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-14",16.15,16.31,0.02,0.12,7900,{"date":697,"open":427,"high":698,"low":427,"close":336,"change":267,"percent_change":699,"volume":700,"transactions":9,"vwap":336},"2026-07-13",16.55,-0.24,13600,{"date":702,"open":684,"high":703,"low":388,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-10",16.4,16.33,-0.21,-1.27,7600,{"date":709,"open":710,"high":611,"low":469,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-09",16.96,16.54,-0.57,-3.33,25400,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":267,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-08",17.040001,17.38,16.82,17.11,-0.23,19000,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-07",17.35,17.030001,17.15,-0.3,-1.72,13100,{"date":732,"open":733,"high":734,"low":710,"close":735,"change":20,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-06",17.33,17.92,17.45,-0.29,21000,{"date":739,"open":718,"high":740,"low":718,"close":741,"change":742,"percent_change":211,"volume":743,"transactions":9,"vwap":741},"2026-07-02",17.66,17.5,-0.19,5800,{"date":745,"open":746,"high":747,"low":748,"close":746,"change":749,"percent_change":73,"volume":750,"transactions":9,"vwap":746},"2026-07-01",17.69,17.9,17.6,-0.09,12600,{"date":752,"open":609,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-30",18.1,17.2,17.78,-0.35,-1.93,13500,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-29",19.65,17.95,18.13,-1.79,-8.99,35800,{"date":768,"open":769,"high":25,"low":770,"close":25,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":25},"2026-06-26",17.74,17.57,2.08,11.66,128400,{"date":775,"open":564,"high":564,"low":554,"close":776,"change":621,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-25",17.84,0.62,6900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-24",18.53,18.68,17.72,17.73,-0.67,-3.64,25100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":239,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-23",18.43,18.44,18.25,18.4,0.44,15700,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":612,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-22",18.5,18.059999,18.32,-0.65,17300,{"date":804,"open":762,"high":791,"low":733,"close":791,"change":447,"percent_change":805,"volume":806,"transactions":9,"vwap":791},"2026-06-18",3.6,39500,{"date":808,"open":809,"high":564,"low":809,"close":810,"change":811,"percent_change":112,"volume":812,"transactions":9,"vwap":810},"2026-06-17",17.75,17.8,-0.03,8400,{"date":814,"open":590,"high":815,"low":590,"close":816,"change":250,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-16",18.28,17.83,0.17,8100,{"date":820,"open":821,"high":822,"low":823,"close":810,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":810},"2026-06-15",18.09,18.39,17.22,-0.48,-2.63,14700,{"date":828,"open":829,"high":830,"low":829,"close":815,"change":538,"percent_change":831,"volume":832,"transactions":9,"vwap":815},"2026-06-12",17.86,18.37,2.35,19500,{"date":834,"open":636,"high":747,"low":636,"close":829,"change":478,"percent_change":835,"volume":836,"transactions":9,"vwap":829},"2026-06-11",0.73,9800,{"date":838,"open":839,"high":839,"low":840,"close":784,"change":20,"percent_change":841,"volume":832,"transactions":9,"vwap":784},"2026-06-10",17.99,17.62,-0.28,{"date":843,"open":844,"high":762,"low":844,"close":755,"change":102,"percent_change":845,"volume":846,"transactions":9,"vwap":755},"2026-06-09",17.46,3.07,9300,{"date":848,"open":849,"high":725,"low":850,"close":851,"change":817,"percent_change":175,"volume":852,"transactions":9,"vwap":851},"2026-06-08",17.19,17.16,17.25,8500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-05",17.29,17.37,16.76,17.08,-0.27,-1.56,5300,{"date":863,"open":864,"high":865,"low":864,"close":725,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":725},"2026-06-04",16.91,17.93,0.65,3.89,12100,{"date":870,"open":335,"high":645,"low":335,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-03",16.7,0.25,1.52,13900,{"date":876,"open":711,"high":877,"low":878,"close":335,"change":749,"percent_change":581,"volume":879,"transactions":9,"vwap":335},"2026-06-02",16.58,16.32,21600,{"date":881,"open":611,"high":611,"low":503,"close":711,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":711},"2026-06-01",-0.39,-2.3,27200,{"date":886,"open":718,"high":718,"low":887,"close":887,"change":371,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-29",16.93,-2.36,5900,{"date":891,"open":673,"high":718,"low":892,"close":580,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":580},"2026-05-28",16.69,0.33,1.94,6400,{"date":897,"open":556,"high":556,"low":673,"close":898,"change":749,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-27",17.01,-0.53,3900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-26",17.18,17.23,16.89,17.1,-0.2,-1.16,15800,{"date":911,"open":727,"high":588,"low":726,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-22",17.3,0.28,1.65,14200,{"date":917,"open":918,"high":919,"low":857,"close":920,"change":693,"percent_change":694,"volume":868,"transactions":9,"vwap":920},"2026-05-21",16.83,17.059999,17.02,{"date":922,"open":636,"high":620,"low":673,"close":673,"change":191,"percent_change":923,"volume":924,"transactions":9,"vwap":673},"2026-05-20",-0.76,19700,{"date":926,"open":72,"high":545,"low":72,"close":636,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":636},"2026-05-19",2.16,14.43,60100,{"date":931,"open":932,"high":933,"low":934,"close":934,"change":693,"percent_change":478,"volume":935,"transactions":9,"vwap":934},"2026-05-18",15.14,15.22,14.97,8200,{"date":937,"open":938,"high":932,"low":939,"close":939,"change":705,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-15",15,14.95,-1.39,11300,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":947,"volume":889,"transactions":9,"vwap":946},"2026-05-14",15.08,15.25,15.16,0,{"date":949,"open":486,"high":950,"low":486,"close":946,"change":693,"percent_change":478,"volume":951,"transactions":9,"vwap":946},"2026-05-13",15.24,11200,{"date":953,"open":933,"high":495,"low":932,"close":932,"change":705,"percent_change":472,"volume":954,"transactions":9,"vwap":932},"2026-05-12",8800,{"date":956,"open":18,"high":957,"low":958,"close":959,"change":462,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-11",15.56,15.26,15.35,-1.98,6600,{"date":963,"open":17,"high":302,"low":964,"close":189,"change":612,"percent_change":923,"volume":965,"transactions":9,"vwap":189},"2026-05-08",15.63,4700,{"date":967,"open":19,"high":471,"low":968,"close":210,"change":694,"percent_change":969,"volume":836,"transactions":9,"vwap":210},"2026-05-07",15.61,0.77,{"date":971,"open":972,"high":973,"low":974,"close":189,"change":647,"percent_change":38,"volume":975,"transactions":9,"vwap":189},"2026-05-06",15.5,15.85,15.48,14600,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":137,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-05",15.06,15.62,15.57,3.04,18000,{"date":984,"open":959,"high":959,"low":944,"close":985,"change":756,"percent_change":506,"volume":826,"transactions":9,"vwap":985},"2026-05-04",15.11,{"date":987,"open":988,"high":957,"low":988,"close":989,"change":990,"percent_change":882,"volume":991,"transactions":9,"vwap":989},"2026-05-01",15.42,15.46,-0.06,9200,{"date":993,"open":932,"high":430,"low":932,"close":445,"change":437,"percent_change":994,"volume":766,"transactions":9,"vwap":445},"2026-04-30",1.97,{"date":996,"open":968,"high":19,"low":997,"close":933,"change":824,"percent_change":998,"volume":999,"transactions":9,"vwap":933},"2026-04-29",15.19,-3.06,10400,{"date":1001,"open":19,"high":210,"low":1002,"close":1003,"change":872,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-28",15.51,15.7,1.62,7100,{"date":1007,"open":294,"high":189,"low":1008,"close":294,"change":749,"percent_change":1009,"volume":758,"transactions":9,"vwap":294},"2026-04-27",15.38,-0.58,{"date":1011,"open":972,"high":1012,"low":959,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-24",15.6,15.54,0.15,0.97,13000,{"date":1018,"open":988,"high":980,"low":1019,"close":1020,"change":1021,"percent_change":172,"volume":1022,"transactions":9,"vwap":1020},"2026-04-23",15.33,15.39,-0.11,5100,{"date":1024,"open":436,"high":1025,"low":945,"close":972,"change":694,"percent_change":1026,"volume":1027,"transactions":9,"vwap":972},"2026-04-22",15.74,0.78,20100,{"date":1029,"open":208,"high":427,"low":1008,"close":1008,"change":172,"percent_change":1030,"volume":991,"transactions":9,"vwap":1008},"2026-04-21",-4.41,{"date":1032,"open":404,"high":404,"low":526,"close":249,"change":736,"percent_change":1033,"volume":1034,"transactions":9,"vwap":249},"2026-04-20",-1.77,20400,{"date":1036,"open":691,"high":1037,"low":1038,"close":257,"change":382,"percent_change":1039,"volume":1040,"transactions":9,"vwap":257},"2026-04-17",16.48,16.040001,2.31,17700,{"date":1042,"open":1043,"high":1043,"low":187,"close":444,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":444},"2026-04-16",16.14,-0.18,-1.11,9900,{"date":1048,"open":1038,"high":469,"low":1038,"close":1049,"change":647,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-15",16.19,0.56,8000,{"date":1053,"open":1054,"high":217,"low":1054,"close":229,"change":647,"percent_change":1050,"volume":1055,"transactions":9,"vwap":229},"2026-04-14",15.9,20200,{"date":1057,"open":1058,"high":704,"low":286,"close":444,"change":621,"percent_change":1059,"volume":1060,"transactions":9,"vwap":444},"2026-04-13",15.79,0.69,25200,{"date":1062,"open":1063,"high":427,"low":1054,"close":1054,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1054},"2026-04-10",16.059999,-0.38,-2.33,7400,{"date":1068,"open":430,"high":635,"low":430,"close":469,"change":947,"percent_change":947,"volume":1069,"transactions":9,"vwap":469},"2026-04-09",6800,{"date":1071,"open":228,"high":1072,"low":1073,"close":469,"change":1074,"percent_change":894,"volume":1075,"transactions":9,"vwap":469},"2026-04-08",16.65,16.16,0.31,22000,{"date":1077,"open":220,"high":1078,"low":210,"close":1079,"change":267,"percent_change":268,"volume":1080,"transactions":9,"vwap":1079},"2026-04-07",16.47,15.97,22100,{"date":1082,"open":187,"high":249,"low":187,"close":444,"change":947,"percent_change":947,"volume":889,"transactions":9,"vwap":444},"2026-04-06",{"date":1084,"open":1054,"high":275,"low":360,"close":444,"change":749,"percent_change":1085,"volume":795,"transactions":9,"vwap":444},"2026-04-02",-0.56,{"date":1087,"open":1088,"high":388,"low":1089,"close":229,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":229},"2026-04-01",15.4,15.3,0.71,4.61,43100,{"date":1094,"open":1088,"high":189,"low":933,"close":1020,"change":1014,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1020},"2026-03-31",0.98,54000,{"date":1098,"open":1099,"high":1088,"low":950,"close":950,"change":190,"percent_change":191,"volume":1100,"transactions":9,"vwap":950},"2026-03-30",15.37,9400,{"date":1102,"open":988,"high":972,"low":950,"close":958,"change":268,"percent_change":1103,"volume":1104,"transactions":9,"vwap":958},"2026-03-27",-1.61,25500,{"date":1106,"open":294,"high":1003,"low":294,"close":1002,"change":693,"percent_change":478,"volume":1107,"transactions":9,"vwap":1002},"2026-03-26",7800,{"date":1109,"open":404,"high":404,"low":974,"close":436,"change":112,"percent_change":1110,"volume":818,"transactions":9,"vwap":436},"2026-03-25",-1.09,{"date":1112,"open":1003,"high":220,"low":504,"close":189,"change":112,"percent_change":211,"volume":700,"transactions":9,"vwap":189},"2026-03-24",{"date":1114,"open":979,"high":430,"low":979,"close":1115,"change":382,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-23",15.83,2.39,8600,{"date":1119,"open":1012,"high":1038,"low":1120,"close":989,"change":413,"percent_change":73,"volume":1121,"transactions":9,"vwap":989},"2026-03-20",15.36,52700,{"date":1123,"open":1088,"high":246,"low":1020,"close":1013,"change":446,"percent_change":866,"volume":1124,"transactions":9,"vwap":1013},"2026-03-19",12700,{"date":1126,"open":207,"high":397,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-18",15.43,15.44,-0.45,-2.83,36100,{"date":1133,"open":207,"high":444,"low":207,"close":471,"change":191,"percent_change":1134,"volume":1135,"transactions":9,"vwap":471},"2026-03-17",-0.81,11500,{"date":1137,"open":220,"high":665,"low":187,"close":526,"change":621,"percent_change":1059,"volume":1138,"transactions":9,"vwap":526},"2026-03-16",16700,{"date":1140,"open":1141,"high":1142,"low":310,"close":197,"change":20,"percent_change":462,"volume":909,"transactions":9,"vwap":197},"2026-03-13",15.94,16.030001,{"date":1144,"open":198,"high":208,"low":220,"close":1145,"change":413,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-12",15.96,-0.5,14300,{"date":1149,"open":208,"high":217,"low":198,"close":1038,"change":303,"percent_change":513,"volume":1150,"transactions":9,"vwap":1038},"2026-03-11",24000,{"date":1152,"open":246,"high":328,"low":1038,"close":1043,"change":190,"percent_change":612,"volume":1153,"transactions":9,"vwap":1043},"2026-03-10",20800,{"date":1155,"open":635,"high":396,"low":208,"close":1073,"change":736,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1073},"2026-03-09",-1.76,19800,{"date":1159,"open":665,"high":1160,"low":257,"close":335,"change":736,"percent_change":1161,"volume":1162,"transactions":9,"vwap":335},"2026-03-06",16.62,-1.73,18700,{"date":1164,"open":920,"high":920,"low":646,"close":1165,"change":268,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-05",16.74,-1.47,13400,{"date":1169,"open":1170,"high":898,"low":1171,"close":1172,"change":320,"percent_change":1173,"volume":935,"transactions":9,"vwap":1172},"2026-03-04",16.88,16.85,16.99,1.07,{"date":1175,"open":1171,"high":673,"low":1160,"close":645,"change":1176,"percent_change":421,"volume":1177,"transactions":9,"vwap":645},"2026-03-03",-0.16,19400,{"date":1179,"open":871,"high":858,"low":656,"close":1180,"change":1181,"percent_change":1182,"volume":795,"transactions":9,"vwap":1180},"2026-03-02",16.97,0.52,3.16,{"date":1184,"open":918,"high":918,"low":635,"close":335,"change":882,"percent_change":1185,"volume":1186,"transactions":9,"vwap":335},"2026-02-27",-2.32,28500,{"date":1188,"open":685,"high":1180,"low":664,"close":378,"change":251,"percent_change":1189,"volume":1190,"transactions":9,"vwap":378},"2026-02-26",1.14,9000,{"date":1192,"open":857,"high":857,"low":257,"close":1072,"change":693,"percent_change":694,"volume":1193,"transactions":9,"vwap":1072},"2026-02-25",51200,{"date":1195,"open":685,"high":646,"low":380,"close":656,"change":239,"percent_change":46,"volume":1196,"transactions":9,"vwap":656},"2026-02-24",15300,{"date":1198,"open":727,"high":556,"low":1199,"close":698,"change":712,"percent_change":713,"volume":1200,"transactions":9,"vwap":698},"2026-02-23",16.49,88700,{"date":1202,"open":719,"high":620,"low":719,"close":1203,"change":686,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-02-20",17.12,1.54,11600,{"date":1207,"open":1208,"high":628,"low":646,"close":534,"change":152,"percent_change":107,"volume":1209,"transactions":9,"vwap":534},"2026-02-19",16.8,13300,{"date":1211,"open":725,"high":627,"low":645,"close":719,"change":303,"percent_change":1212,"volume":750,"transactions":9,"vwap":719},"2026-02-18",-0.59,{"date":1214,"open":1170,"high":720,"low":1215,"close":1216,"change":82,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-17",16.73,16.92,0.83,6500,{"date":1220,"open":1171,"high":1171,"low":646,"close":1221,"change":413,"percent_change":1222,"volume":1209,"transactions":9,"vwap":1221},"2026-02-13",16.78,-0.47,{"date":1224,"open":1225,"high":610,"low":1215,"close":534,"change":947,"percent_change":947,"volume":1209,"transactions":9,"vwap":534},"2026-02-12",16.87,{"date":1227,"open":636,"high":636,"low":645,"close":534,"change":20,"percent_change":728,"volume":1228,"transactions":9,"vwap":534},"2026-02-11",13800,{"date":1230,"open":673,"high":919,"low":1171,"close":864,"change":20,"percent_change":736,"volume":1231,"transactions":9,"vwap":864},"2026-02-10",9700,{"date":1233,"open":851,"high":851,"low":525,"close":710,"change":1176,"percent_change":222,"volume":1157,"transactions":9,"vwap":710},"2026-02-09",{"date":1235,"open":610,"high":746,"low":1172,"close":1203,"change":381,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1203},"2026-02-06",0.35,24100,{"date":1239,"open":1240,"high":599,"low":1221,"close":919,"change":268,"percent_change":1241,"volume":750,"transactions":9,"vwap":919},"2026-02-05",17.41,-1.44,{"date":1243,"open":1203,"high":1244,"low":1203,"close":1245,"change":872,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-04",17.53,17.31,1.47,20500,{"date":1249,"open":629,"high":1250,"low":905,"close":919,"change":612,"percent_change":1251,"volume":909,"transactions":9,"vwap":919},"2026-02-03",17.64,-0.7,{"date":1253,"open":856,"high":741,"low":903,"close":903,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":903},"2026-02-02",0.05,0.29,15100,{"date":1258,"open":919,"high":1259,"low":525,"close":636,"change":693,"percent_change":694,"volume":1260,"transactions":9,"vwap":636},"2026-01-30",17.39,14800,{"date":1262,"open":546,"high":720,"low":1171,"close":720,"change":913,"percent_change":1263,"volume":1100,"transactions":9,"vwap":720},"2026-01-29",1.66,{"date":1265,"open":672,"high":672,"low":645,"close":918,"change":353,"percent_change":1266,"volume":1267,"transactions":9,"vwap":918},"2026-01-28",-1.29,12200,{"date":1269,"open":525,"high":727,"low":645,"close":1270,"change":817,"percent_change":1271,"volume":730,"transactions":9,"vwap":1270},"2026-01-27",17.049999,1.01,{"date":1273,"open":611,"high":611,"low":534,"close":1170,"change":268,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1170},"2026-01-26",-1.46,11400,{"date":1277,"open":628,"high":733,"low":628,"close":636,"change":152,"percent_change":295,"volume":1190,"transactions":9,"vwap":636},"2026-01-23",{"date":1279,"open":673,"high":556,"low":918,"close":1280,"change":990,"percent_change":756,"volume":852,"transactions":9,"vwap":1280},"2026-01-22",17.09,{"date":1282,"open":1208,"high":727,"low":1208,"close":727,"change":382,"percent_change":1283,"volume":1284,"transactions":9,"vwap":727},"2026-01-21",2.21,14100,{"date":1286,"open":1287,"high":858,"low":1072,"close":1221,"change":221,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1221},"2026-01-20",16.68,-0.89,12500,{"date":1291,"open":898,"high":1270,"low":905,"close":887,"change":20,"percent_change":736,"volume":1177,"transactions":9,"vwap":887},"2026-01-16",{"date":1293,"open":903,"high":556,"low":1216,"close":672,"change":947,"percent_change":947,"volume":1294,"transactions":9,"vwap":672},"2026-01-15",10000,{"date":1296,"open":1216,"high":580,"low":1297,"close":672,"change":200,"percent_change":371,"volume":1298,"transactions":9,"vwap":672},"2026-01-14",16.75,21900,{"date":1300,"open":1172,"high":1301,"low":857,"close":1270,"change":381,"percent_change":1236,"volume":1302,"transactions":9,"vwap":1270},"2026-01-13",17.24,11000,{"date":1304,"open":1305,"high":726,"low":1305,"close":1172,"change":1014,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1172},"2026-01-12",16.71,0.89,8700,{"date":1309,"open":887,"high":710,"low":1287,"close":378,"change":1310,"percent_change":1311,"volume":1289,"transactions":9,"vwap":378},"2026-01-09",-0.14,-0.82,{"date":1313,"open":1215,"high":629,"low":1215,"close":672,"change":89,"percent_change":338,"volume":1314,"transactions":9,"vwap":672},"2026-01-08",17500,{"date":1316,"open":905,"high":525,"low":1317,"close":857,"change":612,"percent_change":172,"volume":1157,"transactions":9,"vwap":857},"2026-01-07",16.67,{"date":1319,"open":1221,"high":673,"low":1160,"close":1170,"change":413,"percent_change":1222,"volume":1167,"transactions":9,"vwap":1170},"2026-01-06",{"date":1321,"open":918,"high":663,"low":645,"close":710,"change":107,"percent_change":1322,"volume":1323,"transactions":9,"vwap":710},"2026-01-05",1.44,28100,{"date":1325,"open":1180,"high":1172,"low":1160,"close":646,"change":353,"percent_change":1326,"volume":1327,"transactions":9,"vwap":646},"2026-01-02",-1.3,15000,{"date":1329,"open":673,"high":663,"low":918,"close":628,"change":20,"percent_change":736,"volume":1330,"transactions":9,"vwap":628},"2025-12-31",6100,{"date":1332,"open":903,"high":851,"low":857,"close":1172,"change":1333,"percent_change":1334,"volume":884,"transactions":9,"vwap":1172},"2025-12-30",-0.26,-1.51,{"date":1336,"open":627,"high":600,"low":610,"close":851,"change":303,"percent_change":1009,"volume":1337,"transactions":9,"vwap":851},"2025-12-29",29500,{"date":1339,"open":823,"high":1340,"low":1270,"close":725,"change":694,"percent_change":487,"volume":1341,"transactions":9,"vwap":725},"2025-12-26",17.68,16800,{"date":1343,"open":611,"high":1244,"low":1270,"close":904,"change":152,"percent_change":295,"volume":1344,"transactions":9,"vwap":904},"2025-12-24",12400,{"date":1346,"open":905,"high":611,"low":905,"close":849,"change":89,"percent_change":1347,"volume":1327,"transactions":9,"vwap":849},"2025-12-23",1.3,{"date":1349,"open":1171,"high":672,"low":719,"close":1180,"change":381,"percent_change":1236,"volume":1196,"transactions":9,"vwap":1180},"2025-12-22",{"date":1351,"open":378,"high":858,"low":655,"close":864,"change":381,"percent_change":1352,"volume":1353,"transactions":9,"vwap":864},"2025-12-19",0.36,49400,{"date":1355,"open":710,"high":1356,"low":719,"close":1171,"change":811,"percent_change":1044,"volume":1357,"transactions":9,"vwap":1171},"2025-12-18",17.43,26700,{"date":1359,"open":719,"high":844,"low":871,"close":1170,"change":592,"percent_change":538,"volume":1360,"transactions":9,"vwap":1170},"2025-12-17",33300,{"date":1362,"open":1221,"high":717,"low":1363,"close":645,"change":112,"percent_change":1364,"volume":1186,"transactions":9,"vwap":645},"2025-12-16",16.52,-1,{"date":1366,"open":535,"high":535,"low":672,"close":672,"change":1176,"percent_change":222,"volume":1367,"transactions":9,"vwap":672},"2025-12-15",20900,{"date":1369,"open":1370,"high":1371,"low":628,"close":663,"change":1044,"percent_change":1372,"volume":1373,"transactions":9,"vwap":663},"2025-12-12",17.49,17.56,-1.04,37200,{"date":1375,"open":1171,"high":856,"low":877,"close":537,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":537},"2025-12-11",0.61,3.65,56500,{"date":1380,"open":1225,"high":919,"low":698,"close":1305,"change":612,"percent_change":172,"volume":1381,"transactions":9,"vwap":1305},"2025-12-10",50100,{"date":1383,"open":336,"high":663,"low":336,"close":918,"change":1090,"percent_change":1384,"volume":1385,"transactions":9,"vwap":918},"2025-12-09",4.4,45200,{"date":1387,"open":368,"high":646,"low":1388,"close":427,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":427},"2025-12-08",16.049999,-0.34,-2.07,27400,{"date":1393,"open":309,"high":664,"low":1073,"close":396,"change":1254,"percent_change":437,"volume":1394,"transactions":9,"vwap":396},"2025-12-05",34800,{"date":1396,"open":1305,"high":1305,"low":328,"close":1397,"change":705,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-12-04",16.41,-1.26,53700,{"date":1401,"open":198,"high":1160,"low":471,"close":1160,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1160},"2025-12-03",0.8,5.06,202900,{"date":1406,"open":198,"high":1073,"low":405,"close":302,"change":990,"percent_change":1064,"volume":1407,"transactions":9,"vwap":302},"2025-12-02",18500,{"date":1409,"open":302,"high":878,"low":210,"close":360,"change":250,"percent_change":251,"volume":1337,"transactions":9,"vwap":360},"2025-12-01",{"date":1411,"open":405,"high":198,"low":1412,"close":973,"change":239,"percent_change":96,"volume":1413,"transactions":9,"vwap":973},"2025-11-28",15.47,23900,{"date":1415,"open":471,"high":198,"low":959,"close":17,"change":437,"percent_change":894,"volume":1157,"transactions":9,"vwap":17},"2025-11-26",{"date":1417,"open":1418,"high":188,"low":933,"close":1412,"change":127,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1412},"2025-11-25",15.23,3.13,37500,{"date":1422,"open":1423,"high":1424,"low":1423,"close":938,"change":648,"percent_change":1425,"volume":1426,"transactions":9,"vwap":938},"2025-11-24",14.48,15.41,3.73,28400,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1255,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-11-21",14.14,14.67,14.46,2.05,40300,{"date":1435,"open":1423,"high":939,"low":1436,"close":1437,"change":811,"percent_change":705,"volume":1438,"transactions":9,"vwap":1437},"2025-11-20",14.1,14.17,31000,{"date":1440,"open":1441,"high":1442,"low":26,"close":1443,"change":728,"percent_change":1390,"volume":1444,"transactions":9,"vwap":1443},"2025-11-19",14.37,14.71,14.2,30100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":592,"volume":1452,"transactions":9,"vwap":1450},"2025-11-18",14.55,14.73,14.32,14.5,0.01,33800,{"date":1454,"open":1423,"high":1455,"low":1456,"close":1457,"change":1021,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-11-17",14.76,14.18,14.49,-0.75,63200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":841,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-11-14",14.83,14.85,14.58,14.6,-1.88,51900,{"date":1469,"open":1418,"high":974,"low":1470,"close":1471,"change":705,"percent_change":940,"volume":1472,"transactions":9,"vwap":1471},"2025-11-13",14.77,14.88,16400,{"date":1474,"open":1475,"high":959,"low":1476,"close":1477,"change":191,"percent_change":1478,"volume":1124,"transactions":9,"vwap":1477},"2025-11-12",15.1,14.99,15.09,-0.85,{"date":1480,"open":486,"high":1481,"low":1482,"close":933,"change":250,"percent_change":1483,"volume":1069,"transactions":9,"vwap":933},"2025-11-11",15.8,14.96,0.2,{"date":1485,"open":938,"high":959,"low":1462,"close":997,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":997},"2025-11-10",0.32,2.15,16000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":694,"percent_change":479,"volume":1495,"transactions":9,"vwap":1494},"2025-11-07",14.78,15.2,14.62,14.87,10200,{"date":1497,"open":932,"high":1120,"low":1498,"close":1499,"change":1458,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-11-06",14.13,14.75,-4.84,30700,{"date":1503,"open":1463,"high":1002,"low":1463,"close":972,"change":648,"percent_change":1504,"volume":1505,"transactions":9,"vwap":972},"2025-11-05",3.61,32200,{"date":1507,"open":1508,"high":453,"low":1482,"close":1482,"change":581,"percent_change":1509,"volume":1256,"transactions":9,"vwap":1482},"2025-11-04",15.21,-3.48,{"date":1511,"open":361,"high":380,"low":1127,"close":972,"change":1146,"percent_change":1512,"volume":1513,"transactions":9,"vwap":972},"2025-11-03",-3.12,21800,{"date":1515,"open":1499,"high":264,"low":1442,"close":198,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":198},"2025-10-31",1.25,8.47,47400,{"date":1520,"open":1521,"high":945,"low":1499,"close":1499,"change":990,"percent_change":371,"volume":1294,"transactions":9,"vwap":1499},"2025-10-30",14.9,{"date":1523,"open":18,"high":360,"low":1524,"close":1524,"change":1134,"percent_change":1525,"volume":1055,"transactions":9,"vwap":1524},"2025-10-29",14.81,-5.19,{"date":1527,"open":199,"high":1388,"low":972,"close":979,"change":699,"percent_change":1334,"volume":1528,"transactions":9,"vwap":979},"2025-10-28",11100,{"date":1530,"open":246,"high":692,"low":405,"close":207,"change":742,"percent_change":1531,"volume":1190,"transactions":9,"vwap":207},"2025-10-27",-1.18,{"date":1533,"open":361,"high":208,"low":361,"close":1388,"change":437,"percent_change":438,"volume":743,"transactions":9,"vwap":1388},"2025-10-24",{"date":1535,"open":692,"high":368,"low":405,"close":405,"change":801,"percent_change":1536,"volume":695,"transactions":9,"vwap":405},"2025-10-23",-3.96,{"date":1538,"open":199,"high":703,"low":199,"close":703,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":703},"2025-10-22",0.43,2.69,11900,{"date":1543,"open":360,"high":1037,"low":360,"close":1079,"change":200,"percent_change":201,"volume":1544,"transactions":9,"vwap":1079},"2025-10-21",7500,{"date":1546,"open":1073,"high":898,"low":360,"close":1038,"change":749,"percent_change":1085,"volume":676,"transactions":9,"vwap":1038},"2025-10-20",{"date":1548,"open":405,"high":1549,"low":405,"close":284,"change":1255,"percent_change":1550,"volume":1551,"transactions":9,"vwap":284},"2025-10-17",16.56,1.83,16300,{"date":1553,"open":257,"high":698,"low":334,"close":334,"change":801,"percent_change":1554,"volume":795,"transactions":9,"vwap":334},"2025-10-16",-3.94,{"date":1556,"open":655,"high":898,"low":878,"close":1199,"change":647,"percent_change":159,"volume":1557,"transactions":9,"vwap":1199},"2025-10-15",14900,{"date":1559,"open":656,"high":710,"low":257,"close":703,"change":201,"percent_change":1560,"volume":1247,"transactions":9,"vwap":703},"2025-10-14",-2.61,{"date":1562,"open":674,"high":534,"low":257,"close":378,"change":1563,"percent_change":1039,"volume":1564,"transactions":9,"vwap":378},"2025-10-13",0.38,22200,{"date":1566,"open":610,"high":754,"low":396,"close":396,"change":1567,"percent_change":1568,"volume":1153,"transactions":9,"vwap":396},"2025-10-10",-0.74,-4.3,{"date":1570,"open":636,"high":1245,"low":525,"close":754,"change":221,"percent_change":1571,"volume":1394,"transactions":9,"vwap":754},"2025-10-09",-0.86,{"date":1573,"open":1574,"high":741,"low":1574,"close":725,"change":1254,"percent_change":1255,"volume":1066,"transactions":9,"vwap":725},"2025-10-08",16.79,{"date":1576,"open":629,"high":741,"low":673,"close":912,"change":239,"percent_change":137,"volume":1577,"transactions":9,"vwap":912},"2025-10-07",26000,{"date":1579,"open":747,"high":734,"low":1203,"close":823,"change":1580,"percent_change":1581,"volume":1289,"transactions":9,"vwap":823},"2025-10-06",-0.73,-4.07,{"date":1583,"open":783,"high":1584,"low":783,"close":762,"change":694,"percent_change":1585,"volume":1586,"transactions":9,"vwap":762},"2025-10-03",18.26,0.67,9500,{"date":1588,"open":776,"high":1589,"low":840,"close":816,"change":190,"percent_change":1021,"volume":909,"transactions":9,"vwap":816},"2025-10-02",18.049999,{"date":1591,"open":1592,"high":1593,"low":1594,"close":588,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":588},"2025-10-01",18.42,18.7,17.82,-0.79,-4.24,14000,{"date":1599,"open":792,"high":1600,"low":1601,"close":1602,"change":1333,"percent_change":1603,"volume":1341,"transactions":9,"vwap":1602},"2025-09-30",18.67,17.96,18.64,-1.38,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":191,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-09-29",19.32,19.38,18.66,18.9,-0.68,23800,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":381,"percent_change":1486,"volume":1022,"transactions":9,"vwap":1616},"2025-09-26",19.059999,19,19.030001,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":705,"percent_change":1110,"volume":1623,"transactions":9,"vwap":1622},"2025-09-25",19.12,19.59,18.69,18.97,13700,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":581,"percent_change":1630,"volume":1260,"transactions":9,"vwap":1629},"2025-09-24",19.58,20,18.91,19.18,-2.74,{"date":1632,"open":1615,"high":1633,"low":1634,"close":1635,"change":479,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-09-23",20.059999,18.52,19.72,4.28,22900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1628,"change":221,"percent_change":1595,"volume":1231,"transactions":9,"vwap":1628},"2025-09-22",19.13,19.37,18.83,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1614,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1614},"2025-09-19",20.030001,18.85,-0.84,-4.22,38500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":53,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-09-18",19.68,20.09,19.25,19.9,2.52,19100,{"date":1659,"open":1660,"high":178,"low":1661,"close":1662,"change":694,"percent_change":777,"volume":879,"transactions":9,"vwap":1662},"2025-09-17",19.36,19.23,19.41,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":268,"percent_change":1669,"volume":676,"transactions":9,"vwap":1668},"2025-09-16",19.15,19.4,19.01,19.29,-1.28,{"date":1671,"open":1672,"high":1673,"low":545,"close":1674,"change":1402,"percent_change":573,"volume":1675,"transactions":9,"vwap":1674},"2025-09-15",18.89,19.76,19.54,22300,{"date":1677,"open":1678,"high":1679,"low":1370,"close":1680,"change":1451,"percent_change":1254,"volume":1681,"transactions":9,"vwap":1680},"2025-09-12",18.73,19.26,18.74,17400,{"date":1683,"open":912,"high":1684,"low":919,"close":1678,"change":914,"percent_change":1685,"volume":1426,"transactions":9,"vwap":1678},"2025-09-11",18.95,9.66,{"date":1687,"open":905,"high":725,"low":905,"close":858,"change":647,"percent_change":102,"volume":1472,"transactions":9,"vwap":858},"2025-09-10",{"date":1689,"open":672,"high":906,"low":1208,"close":1172,"change":82,"percent_change":1217,"volume":1690,"transactions":9,"vwap":1172},"2025-09-09",17100,{"date":1692,"open":710,"high":673,"low":646,"close":1171,"change":1310,"percent_change":1311,"volume":832,"transactions":9,"vwap":1171},"2025-09-08",{"date":1694,"open":1695,"high":1696,"low":1172,"close":1172,"change":371,"percent_change":888,"volume":1697,"transactions":9,"vwap":1172},"2025-09-05",17.4,17.55,39700,{"date":1699,"open":1172,"high":844,"low":546,"close":1695,"change":913,"percent_change":1700,"volume":954,"transactions":9,"vwap":1695},"2025-09-04",1.64,{"date":1702,"open":1203,"high":1245,"low":1574,"close":1203,"change":200,"percent_change":371,"volume":1703,"transactions":9,"vwap":1203},"2025-09-03",16900,{"date":1705,"open":849,"high":1695,"low":849,"close":849,"change":742,"percent_change":1110,"volume":1706,"transactions":9,"vwap":849},"2025-09-02",17000,{"date":1708,"open":851,"high":741,"low":851,"close":718,"change":267,"percent_change":721,"volume":1330,"transactions":9,"vwap":718},"2025-08-29",{"date":1710,"open":1397,"high":1370,"low":1397,"close":619,"change":817,"percent_change":1711,"volume":1712,"transactions":9,"vwap":619},"2025-08-28",0.99,10700,{"date":1714,"open":663,"high":851,"low":673,"close":851,"change":1715,"percent_change":1716,"volume":999,"transactions":9,"vwap":851},"2025-08-27",0.16,0.94,{"date":1718,"open":717,"high":556,"low":1172,"close":1280,"change":686,"percent_change":1204,"volume":1719,"transactions":9,"vwap":1280},"2025-08-26",5700,{"date":1721,"open":920,"high":920,"low":1297,"close":918,"change":841,"percent_change":1722,"volume":1135,"transactions":9,"vwap":918},"2025-08-25",-1.64,{"date":1724,"open":249,"high":912,"low":1054,"close":720,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":720},"2025-08-22",1.23,7.75,51400,{"date":1729,"open":1388,"high":264,"low":1730,"close":360,"change":612,"percent_change":1458,"volume":1731,"transactions":9,"vwap":360},"2025-08-21",15.65,17800,{"date":1733,"open":703,"high":703,"low":405,"close":198,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":198},"2025-08-20",-0.4,-2.44,38300,{"date":1738,"open":871,"high":1171,"low":275,"close":703,"change":742,"percent_change":1739,"volume":1740,"transactions":9,"vwap":703},"2025-08-19",-1.15,28300,{"date":1742,"open":725,"high":725,"low":665,"close":665,"change":899,"percent_change":1743,"volume":1744,"transactions":9,"vwap":665},"2025-08-18",-3.1,7000,{"date":1746,"open":1747,"high":1747,"low":546,"close":1203,"change":267,"percent_change":721,"volume":1407,"transactions":9,"vwap":1203},"2025-08-15",17.61,{"date":1749,"open":546,"high":535,"low":546,"close":850,"change":191,"percent_change":1458,"volume":1750,"transactions":9,"vwap":850},"2025-08-14",11700,{"date":1752,"open":855,"high":1370,"low":1270,"close":855,"change":382,"percent_change":1753,"volume":1330,"transactions":9,"vwap":855},"2025-08-13",2.19,{"date":1755,"open":871,"high":672,"low":1072,"close":1216,"change":872,"percent_change":362,"volume":1117,"transactions":9,"vwap":1216},"2025-08-12",{"date":1757,"open":546,"high":546,"low":1063,"close":1317,"change":353,"percent_change":1326,"volume":1016,"transactions":9,"vwap":1317},"2025-08-11",{"date":1759,"open":1297,"high":905,"low":1297,"close":905,"change":612,"percent_change":172,"volume":1760,"transactions":9,"vwap":905},"2025-08-08",3800,{"date":1762,"open":378,"high":1245,"low":378,"close":898,"change":437,"percent_change":1763,"volume":1323,"transactions":9,"vwap":898},"2025-08-07",1.8,{"date":1765,"open":703,"high":918,"low":703,"close":1305,"change":478,"percent_change":1026,"volume":818,"transactions":9,"vwap":1305},"2025-08-06",{"date":1767,"open":679,"high":1768,"low":1142,"close":877,"change":621,"percent_change":1585,"volume":750,"transactions":9,"vwap":877},"2025-08-05",16.61,{"date":1770,"open":664,"high":871,"low":228,"close":1078,"change":381,"percent_change":382,"volume":1341,"transactions":9,"vwap":1078},"2025-08-04",{"date":1772,"open":1574,"high":898,"low":428,"close":1397,"change":1773,"percent_change":1774,"volume":1472,"transactions":9,"vwap":1397},"2025-08-01",-0.6,-3.53,{"date":1776,"open":275,"high":720,"low":973,"close":898,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":898},"2025-07-31",0.68,4.16,37800,{"date":1781,"open":1180,"high":1180,"low":198,"close":704,"change":742,"percent_change":1739,"volume":1782,"transactions":9,"vwap":704},"2025-07-30",30500,{"date":1784,"open":898,"high":1203,"low":1363,"close":1363,"change":1333,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1363},"2025-07-29",-1.55,19200,{"date":1788,"open":849,"high":1301,"low":1297,"close":1221,"change":1789,"percent_change":1790,"volume":1302,"transactions":9,"vwap":1221},"2025-07-28",-0.55,-3.17,{"date":1792,"open":564,"high":564,"low":620,"close":733,"change":859,"percent_change":1793,"volume":1794,"transactions":9,"vwap":733},"2025-07-25",-1.53,9100,{"date":1796,"open":564,"high":792,"low":748,"close":748,"change":1222,"percent_change":1797,"volume":861,"transactions":9,"vwap":748},"2025-07-24",-2.6,{"date":1799,"open":1800,"high":1801,"low":810,"close":1801,"change":1563,"percent_change":1487,"volume":1719,"transactions":9,"vwap":1801},"2025-07-23",17.97,18.07,{"date":1803,"open":858,"high":1584,"low":858,"close":746,"change":479,"percent_change":1804,"volume":1275,"transactions":9,"vwap":746},"2025-07-22",4.8,{"date":1806,"open":717,"high":735,"low":534,"close":1170,"change":191,"percent_change":923,"volume":1196,"transactions":9,"vwap":1170},"2025-07-21",{"date":1808,"open":1809,"high":1809,"low":864,"close":898,"change":311,"percent_change":1810,"volume":1205,"transactions":9,"vwap":898},"2025-07-18",17.63,-1.9,{"date":1812,"open":1203,"high":1800,"low":920,"close":580,"change":1486,"percent_change":1813,"volume":1814,"transactions":9,"vwap":580},"2025-07-17",1.88,21200,{"date":1816,"open":656,"high":1245,"low":1160,"close":920,"change":1817,"percent_change":1818,"volume":1551,"transactions":9,"vwap":920},"2025-07-16",0.4,2.41,{"date":1820,"open":844,"high":1821,"low":368,"close":1160,"change":1580,"percent_change":1822,"volume":1488,"transactions":9,"vwap":1160},"2025-07-15",17.51,-4.21,{"date":1824,"open":851,"high":1825,"low":851,"close":725,"change":947,"percent_change":947,"volume":1826,"transactions":9,"vwap":725},"2025-07-14",18.19,9600,{"date":1828,"open":763,"high":763,"low":903,"close":725,"change":1134,"percent_change":1829,"volume":1794,"transactions":9,"vwap":725},"2025-07-11",-4.46,{"date":1831,"open":1832,"high":1833,"low":1801,"close":1834,"change":82,"percent_change":1026,"volume":1835,"transactions":9,"vwap":1834},"2025-07-10",18.41,18.58,18.16,7700,{"date":1837,"open":564,"high":1838,"low":600,"close":1839,"change":621,"percent_change":1376,"volume":1022,"transactions":9,"vwap":1839},"2025-07-09",18.17,18.02,{"date":1841,"open":769,"high":1842,"low":783,"close":609,"change":1014,"percent_change":1843,"volume":975,"transactions":9,"vwap":609},"2025-07-08",18.47,0.84,{"date":1845,"open":1846,"high":1832,"low":809,"close":1847,"change":581,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-07-07",18.22,17.76,-2.95,17900,{"date":1851,"open":776,"high":793,"low":776,"close":1852,"change":1817,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-07-03",18.3,2.23,5200,{"date":1856,"open":1634,"high":1857,"low":1847,"close":747,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":747},"2025-07-02",18.63,-0.52,-2.82,24800,{"date":1862,"open":1801,"high":1593,"low":1801,"close":1592,"change":295,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1592},"2025-07-01",1.26,10500,{"date":1866,"open":1608,"high":1867,"low":1868,"close":1825,"change":112,"percent_change":222,"volume":1869,"transactions":9,"vwap":1825},"2025-06-30",19.02,17.79,26300,{"date":1871,"open":840,"high":1872,"low":611,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-06-27",18.36,0.85,4.85,120100,{"date":1877,"open":1259,"high":1821,"low":918,"close":1821,"change":872,"percent_change":296,"volume":1256,"transactions":9,"vwap":1821},"2025-06-26",{"date":1879,"open":912,"high":741,"low":556,"close":611,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":611},"2025-06-25",-0.88,-4.85,7300,{"date":1884,"open":591,"high":1885,"low":1809,"close":1886,"change":277,"percent_change":1887,"volume":1231,"transactions":9,"vwap":1886},"2025-06-24",18.51,18.14,1.51,{"date":1889,"open":335,"high":591,"low":335,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-06-23",17.87,1.48,9.03,26400,{"date":1895,"open":1695,"high":770,"low":684,"close":1896,"change":1571,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-06-20",16.39,-4.99,56400,{"date":1900,"open":1695,"high":1244,"low":717,"close":851,"change":89,"percent_change":1901,"volume":1135,"transactions":9,"vwap":851},"2025-06-18",1.29,{"date":1903,"open":849,"high":557,"low":534,"close":726,"change":230,"percent_change":1904,"volume":1495,"transactions":9,"vwap":726},"2025-06-17",-2.46,{"date":1906,"open":844,"high":1868,"low":906,"close":844,"change":1014,"percent_change":132,"volume":700,"transactions":9,"vwap":844},"2025-06-16",{"date":1908,"open":740,"high":810,"low":556,"close":1245,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1245},"2025-06-13",-0.8,-4.42,31900,{"date":1913,"open":1886,"high":1914,"low":740,"close":1915,"change":437,"percent_change":390,"volume":1488,"transactions":9,"vwap":1915},"2025-06-12",18.18,18.11,{"date":1917,"open":1800,"high":1918,"low":555,"close":602,"change":221,"percent_change":1647,"volume":1298,"transactions":9,"vwap":602},"2025-06-11",18.55,{"date":1920,"open":1594,"high":1914,"low":1921,"close":1601,"change":437,"percent_change":398,"volume":1922,"transactions":9,"vwap":1601},"2025-06-10",17.65,11800,{"date":1924,"open":628,"high":747,"low":628,"close":740,"change":1402,"percent_change":1925,"volume":1513,"transactions":9,"vwap":740},"2025-06-09",4.74,{"date":1927,"open":628,"high":1356,"low":646,"close":534,"change":913,"percent_change":278,"volume":1135,"transactions":9,"vwap":534},"2025-06-06",{"date":1929,"open":717,"high":1250,"low":207,"close":877,"change":311,"percent_change":463,"volume":1302,"transactions":9,"vwap":877},"2025-06-05",{"date":1931,"open":1215,"high":829,"low":685,"close":864,"change":53,"percent_change":147,"volume":1314,"transactions":9,"vwap":864},"2025-06-04",{"date":1933,"open":504,"high":368,"low":938,"close":1934,"change":1935,"percent_change":1936,"volume":924,"transactions":9,"vwap":1934},"2025-06-03",16.42,0.92,5.94,{"date":1938,"open":1424,"high":471,"low":1424,"close":972,"change":1064,"percent_change":1939,"volume":1690,"transactions":9,"vwap":972},"2025-06-02",-2.39,{"date":1941,"open":334,"high":396,"low":1730,"close":360,"change":1451,"percent_change":381,"volume":1942,"transactions":9,"vwap":360},"2025-05-30",19900,{"date":1944,"open":199,"high":512,"low":1012,"close":361,"change":152,"percent_change":872,"volume":1945,"transactions":9,"vwap":361},"2025-05-29",18200,{"date":1947,"open":684,"high":684,"low":310,"close":1115,"change":547,"percent_change":1948,"volume":991,"transactions":9,"vwap":1115},"2025-05-28",-2.28,{"date":1950,"open":1951,"high":336,"low":1951,"close":264,"change":1952,"percent_change":1953,"volume":1706,"transactions":9,"vwap":264},"2025-05-27",15.73,0.59,3.78,{"date":1955,"open":1099,"high":1956,"low":1099,"close":968,"change":413,"percent_change":73,"volume":1835,"transactions":9,"vwap":968},"2025-05-23",15.81,{"date":1958,"open":1959,"high":361,"low":1089,"close":19,"change":1715,"percent_change":1960,"volume":1247,"transactions":9,"vwap":19},"2025-05-22",15.31,1.03,{"date":1962,"open":17,"high":526,"low":485,"close":1963,"change":1789,"percent_change":1964,"volume":941,"transactions":9,"vwap":1963},"2025-05-21",15.53,-3.42,{"date":1966,"open":1025,"high":328,"low":1025,"close":246,"change":817,"percent_change":1173,"volume":1046,"transactions":9,"vwap":246},"2025-05-20",{"date":1968,"open":1170,"high":1245,"low":1115,"close":197,"change":1969,"percent_change":1970,"volume":982,"transactions":9,"vwap":197},"2025-05-19",-1.13,-6.63,{"date":1972,"open":310,"high":1371,"low":1025,"close":717,"change":1347,"percent_change":1973,"volume":1974,"transactions":9,"vwap":717},"2025-05-16",8.26,30900,{"date":1976,"open":932,"high":302,"low":1977,"close":1025,"change":1376,"percent_change":1978,"volume":1080,"transactions":9,"vwap":1025},"2025-05-15",15.02,4.03,{"date":1980,"open":1981,"high":958,"low":1981,"close":1982,"change":81,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-05-14",14.86,15.13,2.3,65000,{"date":1986,"open":1418,"high":1418,"low":1987,"close":1988,"change":230,"percent_change":1130,"volume":1557,"transactions":9,"vwap":1988},"2025-05-13",14.53,14.79,{"date":1990,"open":1991,"high":294,"low":1992,"close":933,"change":1539,"percent_change":1993,"volume":1994,"transactions":9,"vwap":933},"2025-05-12",15.29,14.59,2.91,23000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1988,"change":749,"percent_change":1773,"volume":2000,"transactions":9,"vwap":1988},"2025-05-09",14.82,14.98,14.61,25900,{"date":2002,"open":1524,"high":1508,"low":2003,"close":1471,"change":621,"percent_change":88,"volume":1034,"transactions":9,"vwap":1471},"2025-05-08",14.52,{"date":2005,"open":2006,"high":485,"low":2007,"close":1470,"change":462,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1470},"2025-05-07",15.15,14.63,-2.06,29800,{"date":2011,"open":1462,"high":950,"low":2012,"close":944,"change":478,"percent_change":132,"volume":1046,"transactions":9,"vwap":944},"2025-05-06",14.66,{"date":2014,"open":958,"high":958,"low":2015,"close":939,"change":1389,"percent_change":2016,"volume":884,"transactions":9,"vwap":939},"2025-05-05",14.74,-2.22,{"date":2018,"open":1475,"high":1959,"low":1997,"close":1991,"change":382,"percent_change":2019,"volume":1267,"transactions":9,"vwap":1991},"2025-05-02",2.48,{"date":2021,"open":988,"high":1127,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":737,"transactions":9,"vwap":2023},"2025-05-01",14.91,14.92,-0.61,-3.93,{"date":2027,"open":1054,"high":1054,"low":2028,"close":1963,"change":824,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1963},"2025-04-30",15.17,-3,26100,{"date":2032,"open":957,"high":1768,"low":957,"close":444,"change":437,"percent_change":2033,"volume":2034,"transactions":9,"vwap":444},"2025-04-29",1.91,32500,{"date":2036,"open":989,"high":1481,"low":1127,"close":199,"change":1715,"percent_change":1960,"volume":1307,"transactions":9,"vwap":199},"2025-04-28",{"date":2038,"open":264,"high":264,"low":974,"close":18,"change":1458,"percent_change":2039,"volume":2040,"transactions":9,"vwap":18},"2025-04-25",-4.6,10300,{"date":182,"open":436,"high":692,"low":436,"close":684,"change":479,"percent_change":2042,"volume":1341,"transactions":9,"vwap":684},5.23]