[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQQT":3,"homepage-market-summary":30,"stock-historical-QQQT":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQQT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Nasdaq 100 Income Target ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},19.8258,3.642,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},18.37,18.39,18.4,18.34,18.2992,0.0708,0.39,60817.519516,19.45,15.24,35355.48589666932,74.3,575,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":67,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},31010,11318526.960064,13.26,"2025-04-24",[183,186,196,206,216,225,236,246,254,263,272,281,292,302,313,324,335,345,354,361,371,381,390,401,409,417,426,435,443,453,463,473,481,490,498,505,515,523,533,542,551,559,568,579,587,598,608,617,626,637,648,656,665,673,681,689,696,706,715,723,731,739,746,752,759,765,772,780,788,797,805,812,819,827,835,843,852,860,868,873,879,885,891,899,904,911,917,925,931,939,946,952,959,965,973,982,989,995,1002,1009,1018,1024,1030,1036,1042,1046,1053,1058,1064,1071,1076,1082,1087,1092,1099,1106,1113,1121,1128,1134,1142,1150,1158,1165,1173,1180,1188,1195,1203,1210,1218,1226,1233,1241,1250,1257,1266,1275,1280,1289,1296,1303,1310,1315,1322,1329,1335,1343,1352,1359,1367,1374,1381,1388,1395,1402,1410,1417,1424,1430,1436,1442,1449,1456,1463,1471,1479,1487,1492,1498,1505,1510,1514,1519,1524,1528,1532,1537,1542,1548,1554,1558,1560,1564,1567,1570,1575,1578,1583,1590,1593,1596,1602,1609,1614,1619,1624,1626,1629,1634,1639,1646,1650,1654,1659,1663,1668,1671,1675,1679,1684,1688,1695,1698,1705,1710,1715,1720,1725,1731,1735,1740,1745,1751,1756,1761,1765,1769,1774,1779,1782,1789,1794,1800,1805,1808,1813,1818,1823,1826,1831,1834,1840,1843,1846,1849,1853,1857,1861,1865,1867,1870,1875,1880,1884,1888,1892,1894,1897,1900,1902,1905,1909,1912,1917,1922,1925,1931,1935,1942,1947,1953,1957,1962,1966,1971,1976,1981,1985,1990,1994,1998,2004,2009,2013,2018,2021,2028,2033,2037,2041,2045,2051,2057,2064,2069,2074,2081,2084,2090,2095,2099,2104,2108,2113,2119,2126,2130,2134,2139,2142,2147,2150,2154,2158,2160,2165,2167,2170,2174,2177,2180,2185,2190,2194,2198,2204,2208,2215,2221,2226,2229,2234,2237,2240,2244,2250,2252,2256,2261,2263,2265,2268,2272,2277,2281,2286,2288,2290,2292,2295,2301,2305,2312,2314,2319,2324,2328,2331,2336,2341,2343,2348,2352,2355],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},495,18.3695,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",18.19,18.35,18.1702,0.1042,0.57,53910.296016,560,18.2844,{"date":197,"open":188,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",18.25,18.15,18.195,0.1872,1.04,41453.208171,620,18.1901,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",18.08,17.89,18.0078,-0.2922,-1.6,35974.135631,595,17.9844,{"date":217,"open":218,"high":19,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",18.3,18.285,-0.03,-0.16,55522.992957,626,18.3532,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",18.48,18.49,18.2,18.33,0.1306,0.72,24048.636852,402,18.3206,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",18.32,18.11,18.1994,-0.2006,-1.09,29515.216394,577,18.2197,{"date":247,"open":18,"high":19,"low":248,"close":19,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",18.3001,0.0643,0.35,24171.303442,375,18.3875,{"date":255,"open":256,"high":257,"low":188,"close":258,"change":259,"percent_change":82,"volume":260,"transactions":261,"vwap":262},"2026-09-24",18.21,18.3536,18.3357,0.0257,45029.986703,380,18.2722,{"date":264,"open":265,"high":265,"low":198,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",18.41,18.31,-0.14,-0.76,15214.694007,377,18.3444,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",18.36,18.45,0.1157,0.63,42280.111305,520,18.404,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",17.99,18.3378,17.98,18.3343,0.5091,2.86,29387.166822,523,18.1849,{"date":293,"open":294,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",17.79,17.8252,17.6943,0.0716,0.4,10337.813426,241,17.7635,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",17.68,17.76,17.675,17.7536,0.3072,1.76,26768.939304,333,17.7275,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",17.52,17.6,17.38,17.4464,0.0153,0.09,15349.656536,373,17.5173,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",17.51,17.53,17.41,17.4311,-0.1189,-0.68,13591.122236,265,17.4776,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",17.4,17.6399,17.55,-0.11,-0.62,14904.623095,370,17.5328,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":277,"volume":351,"transactions":352,"vwap":353},"2026-09-11",17.67,17.725,17.66,0.11,15753.412619,298,17.7005,{"date":355,"open":339,"high":356,"low":315,"close":339,"change":221,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",17.6308,-0.9,11444.821977,342,17.5722,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":220,"volume":368,"transactions":369,"vwap":370},"2026-09-09",17.73,17.75,17.6781,17.71,-0.0058,16552.280448,299,17.7141,{"date":372,"open":373,"high":374,"low":347,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",17.78,17.8,17.7158,-0.0442,-0.25,40248.290254,565,17.7278,{"date":382,"open":364,"high":383,"low":384,"close":305,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",17.84,17.72,0.0131,0.07,27399.383035,367,17.7608,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",17.645,17.775,17.6064,17.7469,0.1469,0.83,18446.835195,408,17.7029,{"date":402,"open":403,"high":404,"low":405,"close":316,"change":386,"percent_change":298,"volume":406,"transactions":407,"vwap":408},"2026-09-02",17.56,17.61,17.5,48791.164681,509,17.5627,{"date":410,"open":411,"high":347,"low":405,"close":327,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",17.64,-0.5443,-3.01,55125.040225,696,17.6009,{"date":418,"open":419,"high":208,"low":283,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",18,18.0743,0.0043,0.02,47448.459838,501,18.0355,{"date":427,"open":428,"high":188,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":399,"vwap":434},"2026-08-28",18.13,18.04,18.07,-0.06,-0.33,31479.097184,18.0648,{"date":436,"open":437,"high":428,"low":419,"close":428,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",18.06,0.2,1.12,41941.609717,353,18.0637,{"date":444,"open":445,"high":437,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",17.88,17.865,17.93,0.0304,0.17,53402.009827,412,17.9015,{"date":454,"open":447,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",17.95,17.83,17.8996,0.1186,0.67,15177.820747,322,17.8958,{"date":464,"open":465,"high":466,"low":384,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",17.82,17.86,17.781,-0.1849,-1.03,19830.704287,483,17.8036,{"date":474,"open":475,"high":283,"low":445,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":184,"vwap":480},"2026-08-21",17.97,17.9659,0.074,0.41,29460.468103,17.9355,{"date":482,"open":483,"high":483,"low":465,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",18.02,17.8919,-0.1381,-0.77,51305.142397,519,17.8854,{"date":491,"open":455,"high":208,"low":455,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",18.03,-0.04,-0.22,25902.320251,438,17.994,{"date":499,"open":199,"high":199,"low":500,"close":430,"change":501,"percent_change":502,"volume":503,"transactions":451,"vwap":504},"2026-08-18",18.0211,-0.2672,-1.46,26381.877113,18.0855,{"date":506,"open":507,"high":508,"low":230,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",18.43,18.4399,18.3372,-0.0328,-0.18,17019.858942,391,18.3753,{"date":516,"open":275,"high":275,"low":517,"close":17,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",18.27,0.0118,0.06,30540.083509,339,18.3773,{"date":524,"open":20,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",18.3999,18.23,18.3582,0.2075,1.14,25210.185667,320,18.3562,{"date":534,"open":229,"high":535,"low":536,"close":537,"change":538,"percent_change":38,"volume":539,"transactions":540,"vwap":541},"2026-08-12",18.22,18.1201,18.1507,0.1044,17018.942926,304,18.1646,{"date":543,"open":544,"high":544,"low":419,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",18.17,18.0463,-0.0543,-0.3,19230.432133,350,18.0507,{"date":552,"open":553,"high":554,"low":430,"close":555,"change":556,"percent_change":340,"volume":557,"transactions":521,"vwap":558},"2026-08-10",18.16,18.18,18.1006,-0.0202,28153.820739,18.1228,{"date":560,"open":561,"high":428,"low":483,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",18.1,18.1208,0.1675,0.93,29520.153271,338,18.0813,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",17.92,18.015,17.825,17.9533,-0.0867,-0.48,44048.568153,426,17.9425,{"date":580,"open":544,"high":581,"low":429,"close":429,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",18.225,-0.0839,-0.46,66130.903105,503,18.1056,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",17.77,18.1651,17.74,18.1239,0.5839,3.33,75580.789662,583,18.0264,{"date":599,"open":317,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",17.6137,17.29,17.54,-0.07,-0.4,38339.848337,487,17.5176,{"date":609,"open":349,"high":610,"low":611,"close":404,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",17.715,17.36,0.1069,0.61,28065.141196,457,17.6027,{"date":618,"open":619,"high":326,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",17.19,17.5031,0.4831,2.84,38436.694645,364,17.4404,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",17.33,17.435,17,17.02,-0.4393,-2.52,60248.040356,529,17.1993,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",17.32,18.24,17.1515,17.4593,0.0233,0.13,82635.750865,624,17.3986,{"date":649,"open":349,"high":349,"low":650,"close":651,"change":652,"percent_change":221,"volume":653,"transactions":654,"vwap":655},"2026-07-27",17.255,17.436,-0.0274,61627.154406,614,17.418,{"date":657,"open":658,"high":465,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":606,"vwap":664},"2026-07-24",17.62,17.45,17.4634,-0.2066,-1.17,20445.851963,17.5487,{"date":666,"open":374,"high":374,"low":667,"close":347,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",17.565,-0.32,-1.78,27769.94624,526,17.6764,{"date":674,"open":570,"high":675,"low":570,"close":283,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",18.0699,-0.0506,-0.28,18890.299716,295,18.0126,{"date":682,"open":570,"high":683,"low":570,"close":684,"change":685,"percent_change":309,"volume":686,"transactions":687,"vwap":688},"2026-07-21",18.0791,18.0406,0.3128,10762.797919,221,17.9662,{"date":690,"open":691,"high":570,"low":366,"close":380,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":374},"2026-07-20",17.85,0.0086,0.05,21088.021566,379,{"date":697,"open":698,"high":699,"low":405,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-17",17.58,17.848,17.7192,-0.2358,-1.31,33967.593133,533,17.6907,{"date":707,"open":428,"high":428,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",17.9,17.955,-0.2585,-1.42,37816.749516,550,18.0207,{"date":716,"open":238,"high":230,"low":430,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",18.2135,-0.0686,-0.38,21081.259982,429,18.2043,{"date":724,"open":218,"high":266,"low":544,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",18.2821,0.1821,1.01,9873.841929,234,18.2717,{"date":732,"open":229,"high":198,"low":733,"close":561,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-13",18.05,-0.305,-1.66,27856.069877,508,18.1481,{"date":740,"open":741,"high":507,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",18.26,18.405,0.055,0.3,20300,{"date":747,"open":229,"high":18,"low":748,"close":189,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":189},"2026-07-09",18.199,0.248,1.37,13200,{"date":753,"open":754,"high":755,"low":691,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",17.96,18.102,0.032,0.18,30000,{"date":760,"open":554,"high":188,"low":761,"close":430,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":430},"2026-07-07",17.945,-0.31,-1.69,64000,{"date":766,"open":274,"high":767,"low":535,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",18.44,18.38,0.225,1.24,23500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":668,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-02",18.51,18.611,18.027,18.155,-1.73,58100,{"date":781,"open":782,"high":783,"low":275,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-01",18.57,18.61,18.475,-0.602,-3.16,30100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",18.75,19.1,18.69,19.077,0.347,1.85,77100,{"date":798,"open":265,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-29",18.83,18.29,18.73,0.368,2,70900,{"date":806,"open":800,"high":228,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-26",18.173,18.362,-0.108,-0.58,20400,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":88,"volume":818,"transactions":9,"vwap":816},"2026-06-25",18.77,18.28,18.47,0.136,42500,{"date":820,"open":821,"high":822,"low":640,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-24",18.46,18.56,18.334,-0.119,-0.64,21100,{"date":828,"open":829,"high":830,"low":265,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",18.5,18.68,18.453,-0.637,-3.34,55900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":152,"volume":842,"transactions":9,"vwap":840},"2026-06-22",19.18,19.19,19.01,19.09,0.008,24500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-18",18.92,19.086,18.894,19.082001,0.441,2.37,12600,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":771,"transactions":9,"vwap":857},"2026-06-17",18.87,18.952,18.62,18.641,-0.161,-0.86,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-16",19.129,19.16,18.802,-0.298,-1.56,45200,{"date":869,"open":870,"high":863,"low":870,"close":791,"change":96,"percent_change":871,"volume":872,"transactions":9,"vwap":791},"2026-06-15",19,2.74,70700,{"date":874,"open":767,"high":875,"low":768,"close":876,"change":877,"percent_change":277,"volume":878,"transactions":9,"vwap":876},"2026-06-12",18.679,18.59,0.116,36100,{"date":880,"open":430,"high":774,"low":419,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-11",18.474,0.526,2.93,35200,{"date":886,"open":285,"high":19,"low":887,"close":888,"change":889,"percent_change":662,"volume":890,"transactions":9,"vwap":888},"2026-06-10",17.91,17.948,-0.212,82300,{"date":892,"open":893,"high":894,"low":895,"close":553,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":553},"2026-06-09",18.58,18.74,17.69,-0.355,-1.92,34500,{"date":900,"open":507,"high":792,"low":265,"close":901,"change":744,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-08",18.515,1.65,75900,{"date":905,"open":906,"high":906,"low":428,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-05",18.85,18.215,-0.885,-4.63,72200,{"date":912,"open":870,"high":913,"low":914,"close":791,"change":915,"percent_change":677,"volume":916,"transactions":9,"vwap":791},"2026-06-04",19.15,18.9,-0.054,39000,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-03",19.21,19.075001,19.154,-0.056,-0.29,23600,{"date":926,"open":927,"high":919,"low":928,"close":919,"change":152,"percent_change":929,"volume":930,"transactions":9,"vwap":919},"2026-06-02",19.12,19.059999,0.21,66100,{"date":932,"open":933,"high":934,"low":870,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-01",19.11,19.22,19.17,-0.223,-1.15,66200,{"date":940,"open":941,"high":25,"low":942,"close":943,"change":944,"percent_change":250,"volume":945,"transactions":9,"vwap":943},"2026-05-29",19.39,19.3,19.393,0.068,82700,{"date":947,"open":935,"high":948,"low":928,"close":949,"change":757,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-28",19.34,19.325,0.94,68000,{"date":953,"open":934,"high":934,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-27",19.035,19.145,0.005,0.03,37000,{"date":960,"open":961,"high":935,"low":961,"close":962,"change":744,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-26",18.98,19.14,1.59,80600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":96,"volume":972,"transactions":9,"vwap":970},"2026-05-22",18.86,18.923,18.784,18.84,0.095,19300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-21",18.65,18.836,18.6,18.745,0.035,0.19,17700,{"date":983,"open":774,"high":801,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-20",18.505,18.71,0.272,1.48,29600,{"date":990,"open":228,"high":822,"low":815,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-19",18.438,-0.097,-0.52,27500,{"date":996,"open":975,"high":997,"low":20,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-18",18.72,18.535,-0.08,-0.43,33800,{"date":1003,"open":830,"high":801,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-15",18.543,18.615,-0.267,-1.41,22700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-14",18.79,18.94,18.785,18.882,0.127,0.68,22400,{"date":1019,"open":783,"high":1020,"low":893,"close":1021,"change":1022,"percent_change":397,"volume":1023,"transactions":9,"vwap":1021},"2026-05-13",18.8,18.755,0.155,25500,{"date":1025,"open":783,"high":1026,"low":1027,"close":977,"change":1028,"percent_change":604,"volume":1029,"transactions":9,"vwap":977},"2026-05-12",18.66,18.325,-0.075,54800,{"date":1031,"open":977,"high":790,"low":893,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-11",18.675,-0.002,-0.01,33000,{"date":1037,"open":265,"high":792,"low":265,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-08",18.677,0.427,2.34,52200,{"date":1043,"open":800,"high":17,"low":1044,"close":198,"change":1045,"percent_change":320,"volume":972,"transactions":9,"vwap":198},"2026-05-07",18.201,0.017,{"date":1047,"open":1048,"high":815,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-06",18.049999,18.233,0.323,1.8,140200,{"date":1054,"open":373,"high":1055,"low":373,"close":887,"change":1056,"percent_change":142,"volume":1057,"transactions":9,"vwap":887},"2026-05-05",17.965,0.188,49000,{"date":1059,"open":1060,"high":373,"low":1061,"close":1062,"change":1063,"percent_change":340,"volume":938,"transactions":9,"vwap":1062},"2026-05-04",17.7,17.665,17.722,-0.02,{"date":1065,"open":411,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":486,"volume":1070,"transactions":9,"vwap":1068},"2026-05-01",17.81,17.619,17.742,-0.138,34100,{"date":1072,"open":366,"high":887,"low":1060,"close":445,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":445},"2026-04-30",0.168,0.95,18000,{"date":1077,"open":366,"high":364,"low":404,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-29",17.712,0.047,0.27,16900,{"date":1083,"open":347,"high":895,"low":339,"close":1061,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1061},"2026-04-28",-0.115,-0.65,37200,{"date":1088,"open":294,"high":294,"low":363,"close":373,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":373},"2026-04-27",0.002,0.01,105100,{"date":1093,"open":304,"high":294,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-24",17.608,17.778,0.322,1.84,29700,{"date":1100,"open":602,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":575,"volume":1105,"transactions":9,"vwap":1103},"2026-04-23",17.59,17.335,17.456,-0.084,14200,{"date":1107,"open":1108,"high":602,"low":1109,"close":602,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":602},"2026-04-22",17.43,17.351,0.294,1.7,13500,{"date":1114,"open":639,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-21",17.375,17.24,17.246,-0.094,-0.54,16700,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1063,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-20",17.37,17.2,17.34,-0.12,32900,{"date":1129,"open":1130,"high":337,"low":1130,"close":611,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":611},"2026-04-17",17.25,0.184,1.07,58200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":102,"volume":1141,"transactions":9,"vwap":1139},"2026-04-16",17.08,17.22,17.040001,17.176,0.091,107700,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-15",16.87,17.1,17.084999,0.255,1.52,24300,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-14",16.62,16.86,16.83,0.295,1.78,16100,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-13",16.34,16.535,0.135,0.82,8100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":422,"volume":1172,"transactions":9,"vwap":1170},"2026-04-10",16.43,16.48,16.38,16.4,0.003,11400,{"date":1174,"open":1175,"high":1170,"low":1176,"close":1177,"change":1178,"percent_change":88,"volume":1179,"transactions":9,"vwap":1177},"2026-04-09",16.26,16.22,16.397,0.121,15800,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-08",16.39,16.215,16.276,0.431,2.72,15300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1191,"change":1193,"percent_change":221,"volume":1194,"transactions":9,"vwap":1191},"2026-04-07",15.8,15.845,15.577,-0.025,13800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":127,"volume":1202,"transactions":9,"vwap":1200},"2026-04-06",15.82,15.929,15.79,15.87,0.075,27700,{"date":1204,"open":1205,"high":1190,"low":1206,"close":1207,"change":1208,"percent_change":757,"volume":1209,"transactions":9,"vwap":1207},"2026-04-02",15.48,15.45,15.795,0.028,31800,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-01",15.66,15.92,15.767,-0.053,-0.34,32600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1197,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1197},"2026-03-31",15.52,15.86,15.49,0.489,3.19,36700,{"date":1227,"open":1228,"high":1228,"low":26,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-30",15.59,15.331,-0.125,-0.81,30900,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-27",15.67,15.43,15.456,-0.283,-1.8,28400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-26",15.99,16.01,15.61,15.739,-0.356,-2.21,22900,{"date":1251,"open":1252,"high":1176,"low":1253,"close":1254,"change":1255,"percent_change":277,"volume":1256,"transactions":9,"vwap":1254},"2026-03-25",16.11,16.07,16.094999,0.1,17800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-24",16.045,16.1,15.97,15.995,-0.134,-0.83,12500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-23",16.21,16.33,16.08,16.129,0.209,1.31,28100,{"date":1276,"open":1277,"high":1277,"low":1200,"close":1213,"change":734,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1213},"2026-03-20",16.13,-1.88,15100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-19",16.14,16.25,16.073999,16.225,-0.042,-0.26,24600,{"date":1290,"open":1291,"high":1291,"low":1175,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-18",16.47,16.267,-0.213,-1.29,6800,{"date":1297,"open":1298,"high":1299,"low":1167,"close":1168,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1168},"2026-03-17",16.44,16.57,0.051,0.31,10800,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":117,"volume":1309,"transactions":9,"vwap":1307},"2026-03-16",16.41,16.645,16.429,0.195,11200,{"date":1311,"open":1170,"high":1170,"low":1312,"close":1313,"change":1314,"percent_change":1085,"volume":842,"transactions":9,"vwap":1313},"2026-03-13",16.2,16.234,-0.106,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1160,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1160},"2026-03-12",16.5,16.32,-0.27,-1.63,10200,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":320,"volume":1328,"transactions":9,"vwap":1326},"2026-03-11",16.51,16.7,16.61,0.015,22100,{"date":1330,"open":1299,"high":1331,"low":1299,"close":1332,"change":1333,"percent_change":1334,"volume":826,"transactions":9,"vwap":1332},"2026-03-10",16.74,16.595,-0.009,-0.05,{"date":1336,"open":1176,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-09",16.63,16.19,16.604,0.216,1.32,32300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-06",16.45,16.55,16.37,16.388,-0.227,-1.37,52800,{"date":1353,"open":1354,"high":1355,"low":1345,"close":1356,"change":1357,"percent_change":1319,"volume":1358,"transactions":9,"vwap":1356},"2026-03-05",16.65,16.72,16.615,-0.045,16800,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-04",16.46,16.735,16.66,0.226,1.38,21400,{"date":1368,"open":1369,"high":1168,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1133,"transactions":9,"vwap":1371},"2026-03-03",16.31,16.18,16.434,-0.164,-0.99,{"date":1375,"open":1182,"high":1363,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-02",16.36,16.598,-0.265,-1.57,27900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1334,"percent_change":547,"volume":1387,"transactions":9,"vwap":1386},"2026-02-27",16.77,16.925,16.75,16.863,28200,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":511,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-26",17.09,16.775,16.913,-1.05,17200,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-25",16.9,17.093,0.238,1.41,19500,{"date":1403,"open":1404,"high":1405,"low":1385,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-24",16.844,16.89,16.855,0.125,0.75,11000,{"date":1411,"open":1412,"high":1413,"low":1152,"close":1414,"change":1415,"percent_change":859,"volume":1416,"transactions":9,"vwap":1414},"2026-02-23",16.8,16.822,16.73,-0.145,15400,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":277,"volume":1423,"transactions":9,"vwap":1421},"2026-02-20",16.68,16.95,16.875,0.105,19100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1383,"change":1286,"percent_change":377,"volume":1429,"transactions":9,"vwap":1383},"2026-02-19",16.76,16.82,16.695,14400,{"date":1431,"open":1325,"high":1432,"low":1325,"close":1433,"change":1434,"percent_change":459,"volume":1435,"transactions":9,"vwap":1433},"2026-02-18",16.92,16.812,0.112,8200,{"date":1437,"open":1438,"high":1414,"low":1361,"close":1325,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1325},"2026-02-17",16.64,0.013,0.08,33500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1327,"percent_change":320,"volume":1448,"transactions":9,"vwap":1447},"2026-02-13",16.67,16.795,16.565,16.687,35800,{"date":1450,"open":1451,"high":1452,"low":1438,"close":1453,"change":1454,"percent_change":1455,"volume":1342,"transactions":9,"vwap":1453},"2026-02-12",16.96,17.01,16.672,-0.353,-2.07,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1080,"volume":1462,"transactions":9,"vwap":1460},"2026-02-11",17.12,16.88,17.025,0.046,25400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-10",17.049999,17.104,16.979,-0.062,-0.36,18700,{"date":1472,"open":1473,"high":1474,"low":1405,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-09",16.94,17.11,17.041,0.084,0.5,40400,{"date":1480,"open":1325,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-06",16.963,16.675,16.957,0.352,2.12,42400,{"date":1488,"open":1419,"high":1412,"low":1324,"close":1489,"change":1490,"percent_change":1350,"volume":1491,"transactions":9,"vwap":1489},"2026-02-05",16.605,-0.231,41600,{"date":1493,"open":1136,"high":1136,"low":1419,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-04",16.836,-0.253,-1.48,55600,{"date":1499,"open":337,"high":337,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-03",16.98,17.089001,-0.306,-1.76,67300,{"date":1506,"open":1137,"high":1108,"low":1137,"close":1507,"change":1508,"percent_change":1509,"volume":1401,"transactions":9,"vwap":1507},"2026-02-02",17.395,-0.195,-1.11,{"date":1511,"open":366,"high":384,"low":327,"close":1101,"change":511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1101},"2026-01-30",-1.01,43700,{"date":1515,"open":466,"high":466,"low":1516,"close":589,"change":1028,"percent_change":1517,"volume":1518,"transactions":9,"vwap":589},"2026-01-29",17.47,-0.42,31500,{"date":1520,"open":447,"high":447,"low":456,"close":1521,"change":1201,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-28",17.845,0.42,20500,{"date":1525,"open":384,"high":383,"low":1526,"close":589,"change":320,"percent_change":96,"volume":1527,"transactions":9,"vwap":589},"2026-01-27",17.705,37400,{"date":1529,"open":1530,"high":363,"low":1530,"close":304,"change":519,"percent_change":81,"volume":1531,"transactions":9,"vwap":304},"2026-01-26",17.63,24400,{"date":1533,"open":326,"high":1534,"low":326,"close":658,"change":1535,"percent_change":45,"volume":1536,"transactions":9,"vwap":658},"2026-01-23",17.683,0.085,21300,{"date":1538,"open":1101,"high":316,"low":1539,"close":1540,"change":971,"percent_change":1541,"volume":1429,"transactions":9,"vwap":1540},"2026-01-22",17.49,17.535,0.54,{"date":1543,"open":1544,"high":602,"low":1130,"close":1545,"change":82,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-21",17.26,17.44,0.81,54400,{"date":1549,"open":1550,"high":659,"low":1551,"close":1551,"change":923,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-20",17.35,17.3,-1.65,51600,{"date":1555,"open":347,"high":1556,"low":1557,"close":1101,"change":1063,"percent_change":340,"volume":994,"transactions":9,"vwap":1101},"2026-01-16",17.696,17.555,{"date":1559,"open":364,"high":364,"low":316,"close":404,"change":957,"percent_change":449,"volume":1279,"transactions":9,"vwap":404},"2026-01-15",{"date":1561,"open":895,"high":895,"low":1562,"close":698,"change":221,"percent_change":357,"volume":1563,"transactions":9,"vwap":698},"2026-01-14",17.42,46900,{"date":1565,"open":589,"high":294,"low":304,"close":591,"change":1063,"percent_change":340,"volume":1566,"transactions":9,"vwap":591},"2026-01-13",25700,{"date":1568,"open":411,"high":305,"low":1101,"close":305,"change":1090,"percent_change":519,"volume":1569,"transactions":9,"vwap":305},"2026-01-12",43500,{"date":1571,"open":347,"high":373,"low":1572,"close":364,"change":449,"percent_change":1573,"volume":1574,"transactions":9,"vwap":364},"2026-01-09",17.57,0.97,51100,{"date":1576,"open":384,"high":384,"low":315,"close":698,"change":999,"percent_change":1577,"volume":1394,"transactions":9,"vwap":698},"2026-01-08",-0.45,{"date":1579,"open":411,"high":364,"low":658,"close":349,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":349},"2026-01-07",0.026,0.15,37100,{"date":1584,"open":659,"high":1585,"low":1108,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-06",17.65,17.634,0.124,0.71,47000,{"date":1591,"open":403,"high":404,"low":1516,"close":326,"change":386,"percent_change":298,"volume":1592,"transactions":9,"vwap":326},"2026-01-05",73200,{"date":1594,"open":659,"high":1101,"low":1550,"close":1545,"change":841,"percent_change":693,"volume":1595,"transactions":9,"vwap":1545},"2026-01-02",76200,{"date":1597,"open":411,"high":411,"low":1562,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-31",17.432,-0.467,-2.61,96000,{"date":1603,"open":1604,"high":570,"low":1605,"close":1606,"change":1607,"percent_change":1581,"volume":1608,"transactions":9,"vwap":1606},"2025-12-30",17.87,17.847,17.899,0.027,119400,{"date":1610,"open":570,"high":455,"low":572,"close":1611,"change":1612,"percent_change":583,"volume":1613,"transactions":9,"vwap":1611},"2025-12-29",17.872,-0.083,75400,{"date":1615,"open":475,"high":1616,"low":1617,"close":709,"change":1033,"percent_change":1034,"volume":1618,"transactions":9,"vwap":709},"2025-12-26",18.0090008,17.941,35000,{"date":1620,"open":708,"high":754,"low":708,"close":1621,"change":1622,"percent_change":1623,"volume":988,"transactions":9,"vwap":1621},"2025-12-24",17.957,0.067,0.37,{"date":1625,"open":589,"high":708,"low":589,"close":209,"change":519,"percent_change":81,"volume":826,"transactions":9,"vwap":209},"2025-12-23",{"date":1627,"open":466,"high":708,"low":1066,"close":456,"change":152,"percent_change":89,"volume":1628,"transactions":9,"vwap":456},"2025-12-22",25800,{"date":1630,"open":316,"high":1066,"low":316,"close":294,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":294},"2025-12-19",0.202,1.15,9900,{"date":1635,"open":316,"high":347,"low":326,"close":1636,"change":1637,"percent_change":1638,"volume":811,"transactions":9,"vwap":1636},"2025-12-18",17.588,0.249,1.44,{"date":1640,"open":304,"high":374,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-17",17.31,17.339,-0.336,-1.9,30400,{"date":1647,"open":349,"high":363,"low":1101,"close":306,"change":1648,"percent_change":999,"volume":1649,"transactions":9,"vwap":306},"2025-12-16",-0.015,71100,{"date":1651,"open":447,"high":447,"low":1585,"close":895,"change":1652,"percent_change":604,"volume":1653,"transactions":9,"vwap":895},"2025-12-15",-0.071,20000,{"date":1655,"open":754,"high":283,"low":658,"close":1656,"change":1657,"percent_change":1379,"volume":1658,"transactions":9,"vwap":1656},"2025-12-12",17.761,-0.284,27400,{"date":1660,"open":430,"high":430,"low":466,"close":1661,"change":493,"percent_change":494,"volume":1662,"transactions":9,"vwap":1661},"2025-12-11",18.045,27300,{"date":1664,"open":1665,"high":1666,"low":754,"close":1667,"change":1327,"percent_change":1440,"volume":1232,"transactions":9,"vwap":1667},"2025-12-10",18.01,18.12,18.084999,{"date":1669,"open":1670,"high":561,"low":455,"close":430,"change":979,"percent_change":980,"volume":1249,"transactions":9,"vwap":430},"2025-12-09",18.09,{"date":1672,"open":428,"high":428,"low":455,"close":1673,"change":1674,"percent_change":1469,"volume":924,"transactions":9,"vwap":1673},"2025-12-08",18.035,-0.065,{"date":1676,"open":1666,"high":1666,"low":419,"close":561,"change":1440,"percent_change":1677,"volume":1678,"transactions":9,"vwap":561},"2025-12-05",0.44,20100,{"date":1680,"open":483,"high":1681,"low":709,"close":483,"change":1682,"percent_change":693,"volume":1683,"transactions":9,"vwap":483},"2025-12-04",18.059999,0.009,72400,{"date":1685,"open":570,"high":208,"low":209,"close":1686,"change":1090,"percent_change":519,"volume":1687,"transactions":9,"vwap":1686},"2025-12-03",18.011,21200,{"date":1689,"open":1690,"high":553,"low":466,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-02",18.105,18.00099945,-0.079,-0.44,45400,{"date":1696,"open":428,"high":428,"low":467,"close":208,"change":1697,"percent_change":1393,"volume":1256,"transactions":9,"vwap":208},"2025-12-01",-0.192,{"date":1699,"open":1700,"high":1700,"low":239,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-28",18.42,18.272,0.137,0.76,36500,{"date":1706,"open":1707,"high":256,"low":1661,"close":1708,"change":1535,"percent_change":127,"volume":1709,"transactions":9,"vwap":1708},"2025-11-26",18.14,18.135,20200,{"date":1711,"open":374,"high":1681,"low":1712,"close":1048,"change":1713,"percent_change":202,"volume":1714,"transactions":9,"vwap":1048},"2025-11-25",17.719,0.185,56000,{"date":1716,"open":602,"high":570,"low":602,"close":446,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":446},"2025-11-24",0.481,2.77,61900,{"date":1721,"open":639,"high":1585,"low":1130,"close":1722,"change":1723,"percent_change":137,"volume":1724,"transactions":9,"vwap":1722},"2025-11-21",17.384,0.079,22600,{"date":1726,"open":553,"high":553,"low":1544,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-20",17.305,-0.475,-2.67,67000,{"date":1732,"open":658,"high":1733,"low":658,"close":373,"change":519,"percent_change":81,"volume":1734,"transactions":9,"vwap":373},"2025-11-19",17.894,19200,{"date":1736,"open":366,"high":1066,"low":405,"close":384,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":384},"2025-11-18",-0.124,-0.69,31400,{"date":1741,"open":1707,"high":1707,"low":364,"close":1742,"change":1314,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-17",17.844,-0.59,30800,{"date":1746,"open":1066,"high":1747,"low":404,"close":455,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":455},"2025-11-14",18.164,-0.1,-0.55,36200,{"date":1752,"open":517,"high":517,"low":754,"close":1048,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1048},"2025-11-13",-0.285,-1.55,26500,{"date":1757,"open":767,"high":228,"low":640,"close":1758,"change":1759,"percent_change":493,"volume":1760,"transactions":9,"vwap":1758},"2025-11-12",18.335,-0.008,37700,{"date":1762,"open":256,"high":17,"low":256,"close":1763,"change":1171,"percent_change":422,"volume":1764,"transactions":9,"vwap":1763},"2025-11-11",18.343,18200,{"date":1766,"open":553,"high":1700,"low":553,"close":20,"change":81,"percent_change":1767,"volume":1768,"transactions":9,"vwap":20},"2025-11-10",1.89,50800,{"date":1770,"open":419,"high":1665,"low":347,"close":419,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":419},"2025-11-07",-0.09,-0.5,56700,{"date":1775,"open":18,"high":18,"low":1776,"close":1670,"change":677,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1670},"2025-11-06",18.025999,-1.52,33200,{"date":1780,"open":544,"high":228,"low":199,"close":17,"change":1422,"percent_change":192,"volume":1781,"transactions":9,"vwap":17},"2025-11-05",39900,{"date":1783,"open":829,"high":1784,"low":229,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-04",18.54,18.265,-0.385,-2.06,53700,{"date":1790,"open":975,"high":790,"low":1791,"close":975,"change":1792,"percent_change":866,"volume":1793,"transactions":9,"vwap":975},"2025-11-03",18.52,-0.296,77400,{"date":1795,"open":927,"high":927,"low":1796,"close":1797,"change":1798,"percent_change":744,"volume":1799,"transactions":9,"vwap":1797},"2025-10-31",18.82,18.946,0.056,51700,{"date":1801,"open":933,"high":962,"low":854,"close":1802,"change":1287,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-30",18.89,-1.36,57400,{"date":1806,"open":913,"high":838,"low":870,"close":913,"change":1807,"percent_change":45,"volume":1217,"transactions":9,"vwap":913},"2025-10-29",0.092,{"date":1809,"open":914,"high":913,"low":914,"close":1810,"change":1811,"percent_change":1541,"volume":1812,"transactions":9,"vwap":1810},"2025-10-28",19.058001,0.103,49200,{"date":1814,"open":1815,"high":961,"low":1815,"close":1816,"change":1817,"percent_change":1111,"volume":1351,"transactions":9,"vwap":1816},"2025-10-27",18.81,18.955,0.317,{"date":1819,"open":829,"high":792,"low":227,"close":1820,"change":1056,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-24",18.638,1.02,53800,{"date":1824,"open":18,"high":275,"low":230,"close":275,"change":1434,"percent_change":613,"volume":1825,"transactions":9,"vwap":275},"2025-10-23",27000,{"date":1827,"open":228,"high":228,"low":554,"close":1828,"change":1829,"percent_change":1749,"volume":1830,"transactions":9,"vwap":1828},"2025-10-22",18.338,-0.102,23800,{"date":1832,"open":768,"high":228,"low":189,"close":767,"change":1063,"percent_change":340,"volume":1833,"transactions":9,"vwap":767},"2025-10-21",16000,{"date":1835,"open":20,"high":829,"low":1836,"close":821,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":821},"2025-10-20",18.312,0.23,1.26,33600,{"date":1841,"open":483,"high":266,"low":483,"close":526,"change":350,"percent_change":613,"volume":1842,"transactions":9,"vwap":526},"2025-10-17",15500,{"date":1844,"open":230,"high":829,"low":419,"close":1666,"change":922,"percent_change":762,"volume":1845,"transactions":9,"vwap":1666},"2025-10-16",14500,{"date":1847,"open":544,"high":20,"low":561,"close":1848,"change":1580,"percent_change":82,"volume":1265,"transactions":9,"vwap":1848},"2025-10-15",18.176,{"date":1850,"open":1681,"high":198,"low":1851,"close":199,"change":1748,"percent_change":1749,"volume":1852,"transactions":9,"vwap":199},"2025-10-14",17.905,16200,{"date":1854,"open":229,"high":517,"low":285,"close":198,"change":1623,"percent_change":1855,"volume":1856,"transactions":9,"vwap":198},"2025-10-13",2.07,45000,{"date":1858,"open":816,"high":816,"low":591,"close":445,"change":1743,"percent_change":1859,"volume":1860,"transactions":9,"vwap":445},"2025-10-10",-3.19,38700,{"date":1862,"open":1863,"high":1863,"low":189,"close":816,"change":422,"percent_change":350,"volume":1864,"transactions":9,"vwap":816},"2025-10-09",18.53,11500,{"date":1866,"open":266,"high":816,"low":266,"close":275,"change":82,"percent_change":1703,"volume":1366,"transactions":9,"vwap":275},"2025-10-08",{"date":1868,"open":274,"high":265,"low":198,"close":266,"change":1748,"percent_change":1119,"volume":1869,"transactions":9,"vwap":266},"2025-10-07",20700,{"date":1871,"open":218,"high":1872,"low":517,"close":265,"change":1873,"percent_change":232,"volume":1874,"transactions":9,"vwap":265},"2025-10-06",18.431,0.131,27800,{"date":1876,"open":20,"high":768,"low":640,"close":1877,"change":1878,"percent_change":1693,"volume":1879,"transactions":9,"vwap":1877},"2025-10-03",18.279,-0.081,38100,{"date":1881,"open":266,"high":1882,"low":1883,"close":274,"change":693,"percent_change":1080,"volume":1755,"transactions":9,"vwap":274},"2025-10-02",18.379,18.252,{"date":1885,"open":208,"high":266,"low":483,"close":266,"change":1287,"percent_change":1886,"volume":1887,"transactions":9,"vwap":266},"2025-10-01",-1.4,33100,{"date":1889,"open":1863,"high":782,"low":507,"close":782,"change":957,"percent_change":1890,"volume":1891,"transactions":9,"vwap":782},"2025-09-30",0.16,28900,{"date":1893,"open":782,"high":1820,"low":507,"close":1784,"change":693,"percent_change":1080,"volume":1217,"transactions":9,"vwap":1784},"2025-09-29",{"date":1895,"open":816,"high":228,"low":20,"close":228,"change":320,"percent_change":52,"volume":1896,"transactions":9,"vwap":228},"2025-09-26",16600,{"date":1898,"open":768,"high":767,"low":526,"close":19,"change":999,"percent_change":1000,"volume":1899,"transactions":9,"vwap":19},"2025-09-25",11100,{"date":1901,"open":782,"high":782,"low":17,"close":227,"change":1334,"percent_change":1319,"volume":1724,"transactions":9,"vwap":227},"2025-09-24",{"date":1903,"open":1904,"high":1904,"low":275,"close":1863,"change":603,"percent_change":719,"volume":958,"transactions":9,"vwap":1863},"2025-09-23",18.63,{"date":1906,"open":829,"high":1907,"low":227,"close":977,"change":320,"percent_change":52,"volume":1908,"transactions":9,"vwap":977},"2025-09-22",18.64,32000,{"date":1910,"open":19,"high":774,"low":17,"close":774,"change":320,"percent_change":52,"volume":1911,"transactions":9,"vwap":774},"2025-09-19",25300,{"date":1913,"open":266,"high":227,"low":266,"close":1700,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1700},"2025-09-18",0.128,0.7,29300,{"date":1918,"open":238,"high":238,"low":428,"close":1919,"change":1920,"percent_change":152,"volume":1921,"transactions":9,"vwap":1919},"2025-09-17",18.292,0.007,16300,{"date":1923,"open":20,"high":20,"low":535,"close":219,"change":1090,"percent_change":693,"volume":1924,"transactions":9,"vwap":219},"2025-09-16",12400,{"date":1926,"open":544,"high":218,"low":544,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-09-15",18.275,0.145,0.8,20800,{"date":1932,"open":199,"high":544,"low":1048,"close":428,"change":1933,"percent_change":957,"volume":1934,"transactions":9,"vwap":428},"2025-09-12",0.006,19800,{"date":1936,"open":208,"high":1937,"low":419,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-09-11",18.168,18.124,0.094,0.52,38300,{"date":1943,"open":285,"high":208,"low":570,"close":1944,"change":1945,"percent_change":107,"volume":1946,"transactions":9,"vwap":1944},"2025-09-10",18.030001,0.044,29800,{"date":1948,"open":419,"high":1949,"low":570,"close":1950,"change":1951,"percent_change":519,"volume":1952,"transactions":9,"vwap":1950},"2025-09-09",18.040001,17.986,0.011,10500,{"date":1954,"open":283,"high":419,"low":887,"close":1955,"change":1956,"percent_change":1623,"volume":1523,"transactions":9,"vwap":1955},"2025-09-08",17.975,0.066,{"date":1958,"open":455,"high":419,"low":1959,"close":1960,"change":1961,"percent_change":89,"volume":1081,"transactions":9,"vwap":1960},"2025-09-05",17.788,17.909,0.039,{"date":1963,"open":374,"high":708,"low":658,"close":1604,"change":1964,"percent_change":1074,"volume":1965,"transactions":9,"vwap":1604},"2025-09-04",0.169,24100,{"date":1967,"open":589,"high":1066,"low":316,"close":1968,"change":1969,"percent_change":1970,"volume":1448,"transactions":9,"vwap":1968},"2025-09-03",17.701,0.063,0.36,{"date":1972,"open":405,"high":1973,"low":611,"close":1973,"change":1974,"percent_change":1975,"volume":826,"transactions":9,"vwap":1973},"2025-09-02",17.638,-0.403,-2.23,{"date":1977,"open":256,"high":256,"low":419,"close":1978,"change":1979,"percent_change":1512,"volume":1980,"transactions":9,"vwap":1978},"2025-08-29",18.041,-0.184,37500,{"date":1982,"open":229,"high":219,"low":1983,"close":581,"change":386,"percent_change":23,"volume":1984,"transactions":9,"vwap":581},"2025-08-28",18.114,26800,{"date":1986,"open":1666,"high":256,"low":1987,"close":777,"change":1988,"percent_change":1255,"volume":1989,"transactions":9,"vwap":777},"2025-08-27",18.089001,0.019,24200,{"date":1991,"open":1670,"high":1707,"low":1944,"close":1992,"change":1993,"percent_change":438,"volume":1209,"transactions":9,"vwap":1992},"2025-08-26",18.136,0.036,{"date":1995,"open":1666,"high":554,"low":1661,"close":561,"change":1996,"percent_change":1771,"volume":1997,"transactions":9,"vwap":561},"2025-08-25",-0.017,44800,{"date":1999,"open":2000,"high":535,"low":2000,"close":2001,"change":2002,"percent_change":1638,"volume":2003,"transactions":9,"vwap":2001},"2025-08-22",17.94,18.117,0.257,23300,{"date":2005,"open":447,"high":447,"low":373,"close":466,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":466},"2025-08-21",-0.074,-0.41,19700,{"date":2010,"open":2000,"high":475,"low":1060,"close":2011,"change":1878,"percent_change":1577,"volume":2012,"transactions":9,"vwap":2011},"2025-08-20",17.934,18500,{"date":2014,"open":526,"high":526,"low":285,"close":2015,"change":494,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-08-19",18.014999,-1.21,19600,{"date":2019,"open":198,"high":815,"low":553,"close":2020,"change":1951,"percent_change":519,"volume":2003,"transactions":9,"vwap":2020},"2025-08-18",18.235,{"date":2022,"open":815,"high":2023,"low":229,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-08-15",18.305,18.224,-0.067,-0.37,15600,{"date":2029,"open":741,"high":2023,"low":640,"close":2030,"change":2031,"percent_change":320,"volume":2032,"transactions":9,"vwap":2030},"2025-08-14",18.291,0.016,22300,{"date":2034,"open":218,"high":189,"low":2035,"close":1927,"change":1327,"percent_change":1440,"volume":2036,"transactions":9,"vwap":1927},"2025-08-13",18.207,22000,{"date":2038,"open":1670,"high":2039,"low":1048,"close":741,"change":1837,"percent_change":2040,"volume":771,"transactions":9,"vwap":741},"2025-08-12",18.295,1.28,{"date":2042,"open":1670,"high":553,"low":1665,"close":1944,"change":2043,"percent_change":2044,"volume":1618,"transactions":9,"vwap":1944},"2025-08-11",-0.024,-0.13,{"date":2046,"open":419,"high":561,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":1628,"transactions":9,"vwap":2048},"2025-08-08",17.987,18.054001,0.108,0.6,{"date":2052,"open":419,"high":2053,"low":691,"close":2054,"change":1300,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-08-07",18.069,17.946,0.28,13600,{"date":2058,"open":1060,"high":2059,"low":1060,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-08-06",17.913,17.895,0.186,1.05,13100,{"date":2065,"open":691,"high":2060,"low":304,"close":2066,"change":2067,"percent_change":575,"volume":2068,"transactions":9,"vwap":2066},"2025-08-05",17.709,-0.086,19400,{"date":2070,"open":1530,"high":456,"low":1530,"close":2071,"change":986,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-04",17.795,1.55,30500,{"date":2075,"open":591,"high":591,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-08-01",17.467,17.523,-0.641,-3.53,34600,{"date":2082,"open":829,"high":829,"low":239,"close":1747,"change":1878,"percent_change":1693,"volume":2083,"transactions":9,"vwap":1747},"2025-07-31",12800,{"date":2085,"open":2086,"high":230,"low":2087,"close":2088,"change":1988,"percent_change":1255,"volume":2089,"transactions":9,"vwap":2088},"2025-07-30",18.277,18.203,18.245,14100,{"date":2091,"open":20,"high":189,"low":256,"close":2092,"change":2093,"percent_change":1748,"volume":2094,"transactions":9,"vwap":2092},"2025-07-29",18.226,-0.019,15900,{"date":2096,"open":517,"high":800,"low":256,"close":2088,"change":2097,"percent_change":449,"volume":2098,"transactions":9,"vwap":2088},"2025-07-28",0.031,30200,{"date":2100,"open":554,"high":2101,"low":554,"close":2102,"change":1682,"percent_change":693,"volume":2103,"transactions":9,"vwap":2102},"2025-07-25",18.269,18.214,28000,{"date":2105,"open":256,"high":526,"low":553,"close":2106,"change":152,"percent_change":89,"volume":2107,"transactions":9,"vwap":2106},"2025-07-24",18.205,17100,{"date":2109,"open":561,"high":544,"low":2110,"close":2111,"change":2097,"percent_change":449,"volume":2112,"transactions":9,"vwap":2111},"2025-07-23",18.070999,18.165,12100,{"date":2114,"open":229,"high":229,"low":2115,"close":2116,"change":2117,"percent_change":2026,"volume":2118,"transactions":9,"vwap":2116},"2025-07-22",18.044001,18.134,-0.068,28600,{"date":2120,"open":544,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":59,"volume":2125,"transactions":9,"vwap":2123},"2025-07-21",18.263,18.166,18.202,0.081,32700,{"date":2127,"open":229,"high":229,"low":208,"close":2128,"change":1033,"percent_change":1034,"volume":2129,"transactions":9,"vwap":2128},"2025-07-18",18.121,5800,{"date":2131,"open":1949,"high":199,"low":1949,"close":2132,"change":877,"percent_change":2133,"volume":1429,"transactions":9,"vwap":2132},"2025-07-17",18.123,0.64,{"date":2135,"open":285,"high":483,"low":445,"close":2136,"change":2137,"percent_change":929,"volume":2138,"transactions":9,"vwap":2136},"2025-07-16",18.007,0.037,13700,{"date":2140,"open":1949,"high":239,"low":475,"close":475,"change":1333,"percent_change":1334,"volume":2141,"transactions":9,"vwap":475},"2025-07-15",10700,{"date":2143,"open":2000,"high":283,"low":209,"close":2144,"change":2145,"percent_change":1890,"volume":2146,"transactions":9,"vwap":2144},"2025-07-14",17.979,0.029,15000,{"date":2148,"open":447,"high":475,"low":570,"close":455,"change":1063,"percent_change":340,"volume":2149,"transactions":9,"vwap":455},"2025-07-11",4200,{"date":2151,"open":475,"high":475,"low":2152,"close":475,"change":1951,"percent_change":519,"volume":2153,"transactions":9,"vwap":475},"2025-07-10",17.883,7400,{"date":2155,"open":209,"high":283,"low":209,"close":2156,"change":2157,"percent_change":613,"volume":2107,"transactions":9,"vwap":2156},"2025-07-09",17.959,0.109,{"date":2159,"open":445,"high":887,"low":456,"close":691,"change":1063,"percent_change":340,"volume":1989,"transactions":9,"vwap":691},"2025-07-08",{"date":2161,"open":570,"high":447,"low":2162,"close":1604,"change":340,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1604},"2025-07-07",17.785,-0.61,18300,{"date":2166,"open":708,"high":419,"low":1604,"close":285,"change":757,"percent_change":727,"volume":1658,"transactions":9,"vwap":285},"2025-07-03",{"date":2168,"open":349,"high":465,"low":349,"close":374,"change":386,"percent_change":23,"volume":2169,"transactions":9,"vwap":374},"2025-07-02",46800,{"date":2171,"open":1066,"high":456,"low":411,"close":363,"change":2007,"percent_change":2172,"volume":2173,"transactions":9,"vwap":363},"2025-07-01",-2.26,27600,{"date":2175,"open":554,"high":188,"low":561,"close":1707,"change":1255,"percent_change":159,"volume":2176,"transactions":9,"vwap":1707},"2025-06-30",25600,{"date":2178,"open":430,"high":428,"low":1949,"close":1949,"change":1439,"percent_change":386,"volume":2179,"transactions":9,"vwap":1949},"2025-06-27",17600,{"date":2181,"open":708,"high":1944,"low":708,"close":776,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":776},"2025-06-26",0.157,0.88,8800,{"date":2186,"open":708,"high":2187,"low":466,"close":1604,"change":2188,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1604},"2025-06-25",17.974,0,21600,{"date":2191,"open":363,"high":209,"low":363,"close":1604,"change":2192,"percent_change":2193,"volume":2027,"transactions":9,"vwap":1604},"2025-06-24",0.25,1.42,{"date":2195,"open":1545,"high":1530,"low":1545,"close":658,"change":1890,"percent_change":2196,"volume":2197,"transactions":9,"vwap":658},"2025-06-23",0.92,23900,{"date":2199,"open":1530,"high":1530,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":1157,"transactions":9,"vwap":2201},"2025-06-20",17.39,17.46,-0.035,-0.2,{"date":2205,"open":405,"high":1101,"low":1539,"close":2206,"change":2207,"percent_change":220,"volume":1852,"transactions":9,"vwap":2206},"2025-06-18",17.495,-0.005,{"date":2209,"open":1101,"high":2210,"low":2211,"close":405,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":405},"2025-06-17",17.628,17.489,-0.129,-0.73,17500,{"date":2216,"open":2217,"high":347,"low":339,"close":2218,"change":2219,"percent_change":2040,"volume":2220,"transactions":9,"vwap":2218},"2025-06-16",17.585,17.629,0.222,8400,{"date":2222,"open":2201,"high":1101,"low":1123,"close":2223,"change":2224,"percent_change":2225,"volume":811,"transactions":9,"vwap":2223},"2025-06-13",17.407,-0.243,-1.38,{"date":2227,"open":1101,"high":349,"low":1101,"close":1585,"change":1461,"percent_change":2228,"volume":1081,"transactions":9,"vwap":1585},"2025-06-12",0.26,{"date":2230,"open":347,"high":363,"low":1572,"close":2231,"change":2232,"percent_change":2233,"volume":2083,"transactions":9,"vwap":2231},"2025-06-11",17.604,-0.026,-0.15,{"date":2235,"open":2217,"high":347,"low":1572,"close":1530,"change":519,"percent_change":81,"volume":2236,"transactions":9,"vwap":1530},"2025-06-10",7500,{"date":2238,"open":602,"high":1530,"low":1540,"close":1572,"change":2188,"percent_change":2188,"volume":2239,"transactions":9,"vwap":1572},"2025-06-09",22500,{"date":2241,"open":339,"high":316,"low":315,"close":1572,"change":2242,"percent_change":2243,"volume":1187,"transactions":9,"vwap":1572},"2025-06-06",0.173,0.99,{"date":2245,"open":698,"high":349,"low":1125,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-06-05",17.397,-0.143,-0.82,14000,{"date":2251,"open":339,"high":1572,"low":1539,"close":602,"change":519,"percent_change":81,"volume":1653,"transactions":9,"vwap":602},"2025-06-04",{"date":2253,"open":337,"high":602,"low":1115,"close":2254,"change":1440,"percent_change":137,"volume":2255,"transactions":9,"vwap":2254},"2025-06-03",17.48,16400,{"date":2257,"open":1116,"high":337,"low":2258,"close":337,"change":2259,"percent_change":2260,"volume":2189,"transactions":9,"vwap":337},"2025-06-02",17.16,-0.19,-1.08,{"date":2262,"open":1572,"high":1101,"low":1125,"close":1101,"change":422,"percent_change":350,"volume":1744,"transactions":9,"vwap":1101},"2025-05-30",{"date":2264,"open":1585,"high":1585,"low":339,"close":1572,"change":2188,"percent_change":2188,"volume":1172,"transactions":9,"vwap":1572},"2025-05-29",{"date":2266,"open":1585,"high":1060,"low":339,"close":1572,"change":603,"percent_change":604,"volume":2267,"transactions":9,"vwap":1572},"2025-05-28",14800,{"date":2269,"open":1562,"high":411,"low":1562,"close":411,"change":23,"percent_change":2270,"volume":2271,"transactions":9,"vwap":411},"2025-05-27",2.26,13000,{"date":2273,"open":2274,"high":1551,"low":2275,"close":1130,"change":267,"percent_change":1231,"volume":2276,"transactions":9,"vwap":1130},"2025-05-23",17.15,17.13,9200,{"date":2278,"open":337,"high":326,"low":2200,"close":2200,"change":422,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2200},"2025-05-22",0.12,11600,{"date":2282,"open":659,"high":411,"low":2283,"close":1123,"change":2284,"percent_change":702,"volume":2285,"transactions":9,"vwap":1123},"2025-05-21",17.333,-0.23,24000,{"date":2287,"open":403,"high":404,"low":405,"close":316,"change":1334,"percent_change":677,"volume":1924,"transactions":9,"vwap":316},"2025-05-20",{"date":2289,"open":328,"high":1585,"low":1123,"close":1585,"change":422,"percent_change":350,"volume":1366,"transactions":9,"vwap":1585},"2025-05-19",{"date":2291,"open":1572,"high":1530,"low":405,"close":1530,"change":519,"percent_change":81,"volume":1194,"transactions":9,"vwap":1530},"2025-05-16",{"date":2293,"open":1516,"high":658,"low":2201,"close":1572,"change":979,"percent_change":438,"volume":2294,"transactions":9,"vwap":1572},"2025-05-15",35100,{"date":2296,"open":326,"high":2297,"low":2298,"close":1540,"change":2299,"percent_change":1623,"volume":2300,"transactions":9,"vwap":1540},"2025-05-14",17.559,17.463,0.065,71200,{"date":2302,"open":2303,"high":327,"low":2303,"close":1516,"change":2055,"percent_change":2304,"volume":1531,"transactions":9,"vwap":1516},"2025-05-13",17.287,1.63,{"date":2306,"open":2307,"high":2308,"low":2309,"close":619,"change":2310,"percent_change":2311,"volume":771,"transactions":9,"vwap":619},"2025-05-12",17.14,17.21,17.033001,0.62,3.74,{"date":2313,"open":1354,"high":1363,"low":1317,"close":1299,"change":2188,"percent_change":2188,"volume":1448,"transactions":9,"vwap":1299},"2025-05-09",{"date":2315,"open":2316,"high":2317,"low":1168,"close":1299,"change":449,"percent_change":202,"volume":2318,"transactions":9,"vwap":1299},"2025-05-08",16.59,16.71,18900,{"date":2320,"open":1347,"high":2321,"low":2322,"close":1170,"change":957,"percent_change":757,"volume":2323,"transactions":9,"vwap":1170},"2025-05-07",16.455,16.224,24700,{"date":2325,"open":1160,"high":1345,"low":2326,"close":1347,"change":340,"percent_change":2327,"volume":1724,"transactions":9,"vwap":1347},"2025-05-06",16.252,-0.67,{"date":2329,"open":2330,"high":2316,"low":2330,"close":1168,"change":1126,"percent_change":66,"volume":1328,"transactions":9,"vwap":1168},"2025-05-05",16.42,{"date":2332,"open":2333,"high":1354,"low":2334,"close":2335,"change":1080,"percent_change":902,"volume":2083,"transactions":9,"vwap":2335},"2025-05-02",16.49,16.459,16.6,{"date":2337,"open":1345,"high":2338,"low":1269,"close":1269,"change":2233,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1269},"2025-05-01",16.54,-0.91,13900,{"date":2342,"open":1268,"high":1168,"low":1260,"close":1168,"change":2188,"percent_change":2188,"volume":1265,"transactions":9,"vwap":1168},"2025-04-30",{"date":2344,"open":2345,"high":2346,"low":2345,"close":1168,"change":2279,"percent_change":2347,"volume":2276,"transactions":9,"vwap":1168},"2025-04-29",16.3,16.507,0.73,{"date":2349,"open":1169,"high":1170,"low":2350,"close":1376,"change":1063,"percent_change":1126,"volume":2351,"transactions":9,"vwap":1376},"2025-04-28",16.17,9800,{"date":2353,"open":2350,"high":1170,"low":2350,"close":1169,"change":1890,"percent_change":2243,"volume":2354,"transactions":9,"vwap":1169},"2025-04-25",19900,{"date":181,"open":2356,"high":1176,"low":2356,"close":1176,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1176},15.865,0.355,2.24,10600]