[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGCO":3,"homepage-market-summary":36,"stock-historical-RGCO":181},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"RGCO","2026-10-08",{"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},"RGC Resources Inc","Nasdaq",null,"NATURAL GAS TRANSMISSION & DISTRIBUTION","RGC Resources Inc is involved in the business of distribution and sale of natural gas to residential, commercial, and industrial customers within its service territory in Roanoke, Virginia, and its surrounding localities. The company also provides certain non-regulated services. The company relies on multiple interstate pipelines to transport natural gas. The company operates in three segments: Gas Utility, which is the key revenue generator; Investment in Affiliates this segment reflects the income generated through the activities of the Company's investment in MVP and Southgate projects and Parent & Other including the unregulated activities of the Company as well as certain corporate eliminations.","106","Roanoke, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.9963,0.87,"Quarterly","2026-10-16",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},22.61,21.9,23.15,21.75,21.77,0.84,3.86,23339.700292,463,22.4317,27.99,20.55,12277.117639099206,27.7,8225,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,67,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":46},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":46},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"date":46},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":44,"is_up":14,"sparkline":66,"date":46},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":46},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":80,"sparkline":81,"date":46},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":80,"sparkline":96,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":14,"sparkline":103,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":111,"etf":112,"change":113,"price":114,"is_up":80},"Financials","XLF",0.89,54.23,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":121,"etf":122,"change":123,"price":124,"is_up":80},"Consumer Cycl","XLY",0.31,111.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":80},"Consumer Staples","XLP",2.11,83.42,{"name":131,"etf":132,"change":133,"price":134,"is_up":80},"Energy","XLE",2.97,65.24,{"name":136,"etf":137,"change":138,"price":139,"is_up":80},"Industrials","XLI",0.33,168.4,{"name":141,"etf":142,"change":143,"price":144,"is_up":80},"Materials","XLB",0.59,49.27,{"name":146,"etf":147,"change":148,"price":149,"is_up":80},"Real Estate","XLRE",0.69,40.85,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":156,"etf":157,"change":158,"price":159,"is_up":80},"Comm Services","XLC",0.73,112.07,[161,166,171,176],{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":172,"name":173,"price":174,"change":175,"is_up":80},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":177,"name":178,"price":179,"change":180,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":182,"page":183,"page_size":184,"total_pages":183,"summary":185,"data":191},365,1,1000,{"period_high":31,"period_low":186,"average_volume":187,"total_volume":188,"period_return":189,"latest_close":21,"start_date":190,"end_date":5},19.68,13322,4862433.645053,10.56,"2025-04-28",[192,193,201,212,223,234,245,256,266,273,283,294,305,316,325,336,346,353,363,371,378,386,396,406,416,425,434,442,449,458,465,474,482,491,499,508,519,526,533,539,546,553,561,569,574,582,591,601,609,615,625,634,645,654,663,670,680,689,699,706,715,723,730,737,744,751,758,762,769,776,784,790,797,806,814,819,823,829,833,839,843,849,856,863,869,877,886,895,901,908,914,921,929,936,943,948,953,959,963,968,975,983,989,993,998,1003,1010,1015,1021,1026,1033,1040,1046,1052,1059,1064,1068,1073,1077,1082,1087,1094,1101,1105,1110,1113,1118,1125,1130,1133,1138,1140,1144,1150,1154,1160,1164,1169,1173,1177,1183,1187,1191,1195,1198,1200,1205,1208,1211,1215,1219,1226,1230,1235,1237,1241,1244,1248,1253,1257,1262,1267,1272,1274,1277,1280,1283,1285,1287,1292,1296,1298,1302,1308,1312,1317,1321,1327,1331,1335,1339,1345,1350,1354,1360,1366,1373,1378,1385,1388,1394,1397,1399,1402,1404,1407,1411,1415,1418,1421,1427,1431,1436,1440,1442,1447,1451,1454,1458,1461,1464,1466,1470,1473,1475,1478,1481,1485,1489,1491,1495,1498,1502,1505,1508,1511,1513,1517,1522,1527,1531,1535,1538,1541,1545,1548,1551,1555,1558,1560,1562,1565,1568,1570,1572,1576,1578,1581,1584,1587,1589,1592,1596,1598,1601,1604,1608,1610,1612,1615,1618,1622,1624,1626,1629,1633,1637,1640,1644,1647,1650,1653,1655,1657,1662,1664,1668,1671,1674,1676,1679,1682,1685,1690,1695,1699,1702,1706,1710,1714,1717,1720,1724,1726,1729,1732,1736,1739,1745,1750,1757,1763,1769,1771,1777,1781,1783,1786,1791,1797,1800,1804,1808,1810,1813,1816,1819,1822,1824,1828,1830,1833,1837,1843,1847,1851,1855,1859,1865,1868,1873,1877,1883,1886,1889,1894,1899,1902,1907,1913,1917,1921,1923,1928,1931,1934,1936,1938,1940,1943,1947,1950,1954,1956,1958,1961,1963,1967,1969,1972,1976,1979,1982,1984,1988],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":46,"open":194,"high":195,"low":196,"close":25,"change":197,"percent_change":148,"volume":198,"transactions":199,"vwap":200},21.44,21.79,21.2,0.15,15765.350296,561,21.5521,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",21.76,21.82,21.31,21.62,-0.02,-0.09,9972.249185,285,21.6708,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",21.61,22.06,21.58,21.64,-0.16,-0.73,15347.2784,439,21.7539,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-02",21.52,21.83,21.325,21.8,0.21,0.97,10338.3444,382,21.6409,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-10-01",21.47,21.6,20.9375,21.59,0.32,1.5,10665.490591,315,21.4495,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-30",21.65,21.71,20.93,21.27,-0.26,-1.21,13076.5558,569,21.3254,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-29",21.68,21.4,21.53,-0.07,-0.32,7077.8684,252,21.545,{"date":267,"open":268,"high":237,"low":269,"close":237,"change":240,"percent_change":241,"volume":270,"transactions":271,"vwap":272},"2026-09-28",21.28,21.09,12326.02924,373,21.4716,{"date":274,"open":275,"high":276,"low":277,"close":268,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",20.77,21.5099,20.715,0.5,2.41,17028.4094,685,21.2088,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",20.88,20.915,20.74,20.78,0.13,0.63,10404.7304,616,20.8394,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",21.16,21.19,20.6,20.65,-0.49,-2.32,19920.7674,751,20.8244,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",21.35,21.43,21.0457,21.14,-0.18,-0.84,13170.3714,538,21.2555,{"date":317,"open":318,"high":211,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",21.12,21.32,-0.05,-0.23,11786.5244,649,21.3896,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",21.48,21.6292,21.22,21.37,-0.305,-1.41,26263.1132,302,21.3941,{"date":337,"open":260,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",21.88,21.4301,21.675,0.265,1.24,9648.5574,515,21.7015,{"date":347,"open":348,"high":22,"low":330,"close":349,"change":320,"percent_change":321,"volume":350,"transactions":351,"vwap":352},"2026-09-16",21.49,21.41,15161.391267,763,21.5773,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",21.1002,21.57,21.46,0.18,0.85,10652.8374,511,21.4469,{"date":364,"open":356,"high":365,"low":366,"close":268,"change":367,"percent_change":153,"volume":368,"transactions":369,"vwap":370},"2026-09-14",21.7,21.06,-0.04,21434.835575,605,21.3285,{"date":372,"open":373,"high":228,"low":329,"close":319,"change":262,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",21.69,-1.48,13098.7404,435,21.3755,{"date":379,"open":380,"high":217,"low":318,"close":217,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",21.56,0.3,1.41,12445.9015,598,21.397,{"date":387,"open":225,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",21.595,21.33,21.34,-0.24,-1.11,10693.7444,587,21.4163,{"date":397,"open":398,"high":399,"low":400,"close":216,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",21.78,21.9199,21.51,-0.35,-1.6,10275.401498,633,21.6536,{"date":407,"open":408,"high":409,"low":206,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",21.63,21.95,21.93,0.2,0.92,9795.350768,533,21.8195,{"date":417,"open":195,"high":418,"low":260,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",22.05,21.73,0.06,0.28,7602.2527,383,21.7489,{"date":426,"open":203,"high":427,"low":356,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",22.0719,21.67,0.1,0.46,20459.2224,872,21.7693,{"date":435,"open":330,"high":436,"low":196,"close":356,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",21.685,0.16,0.75,13198.914298,716,21.4713,{"date":443,"open":206,"high":373,"low":205,"close":349,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",-0.25,-1.15,10446.868147,607,21.4983,{"date":450,"open":451,"high":452,"low":206,"close":453,"change":311,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",21.825,21.89,21.66,-0.82,12662.8164,502,21.7731,{"date":459,"open":373,"high":338,"low":373,"close":460,"change":461,"percent_change":59,"volume":462,"transactions":463,"vwap":464},"2026-08-27",21.84,-0.145,7522.4241,442,21.8563,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":229,"volume":471,"transactions":472,"vwap":473},"2026-08-26",22.386,21.775,21.985,0.045,14232.926925,680,22.0004,{"date":475,"open":418,"high":476,"low":214,"close":477,"change":52,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",22.348152,21.94,-0.95,18359.6402,672,21.9343,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":289,"percent_change":143,"volume":488,"transactions":489,"vwap":490},"2026-08-24",22.08,22.28,21.975,22.15,14597.816,464,22.1651,{"date":492,"open":493,"high":494,"low":356,"close":495,"change":320,"percent_change":321,"volume":496,"transactions":497,"vwap":498},"2026-08-21",22.11,22.12,22.02,19622.102,547,21.8758,{"date":500,"open":460,"high":501,"low":502,"close":503,"change":229,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",22.38,21.5,22.07,0.96,13827.890141,615,22.0777,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",21.72,21.925,21.54,21.86,0.29,1.34,19015.0906,645,21.7997,{"date":520,"open":250,"high":521,"low":250,"close":356,"change":514,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",21.835,1.36,11987.1186,573,21.5508,{"date":527,"open":528,"high":528,"low":529,"close":268,"change":251,"percent_change":252,"volume":530,"transactions":531,"vwap":532},"2026-08-17",21.74,21.25,20894.789825,945,21.389,{"date":534,"open":216,"high":452,"low":512,"close":512,"change":311,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",-0.83,11155.092,817,21.6273,{"date":540,"open":400,"high":541,"low":205,"close":510,"change":197,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",21.7622,0.7,8918.371973,570,21.6444,{"date":547,"open":548,"high":549,"low":268,"close":356,"change":514,"percent_change":522,"volume":550,"transactions":551,"vwap":552},"2026-08-12",21.29,21.87,11014.3055,550,21.5657,{"date":554,"open":307,"high":453,"low":555,"close":268,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",21.11,-0.31,-1.44,31666.182398,1131,21.326,{"date":562,"open":408,"high":549,"low":563,"close":239,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",21.3016,-0.28,-1.28,23806.049448,589,21.5323,{"date":570,"open":248,"high":477,"low":400,"close":549,"change":261,"percent_change":262,"volume":571,"transactions":572,"vwap":573},"2026-08-07",13194.03314,436,21.7589,{"date":575,"open":349,"high":487,"low":576,"close":477,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",21.39,0.24,1.11,14995.256971,460,21.7611,{"date":583,"open":584,"high":584,"low":585,"close":365,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",22.43,21.355,-0.59,-2.65,15983.072982,727,21.6588,{"date":592,"open":239,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",22.55,21.535,22.29,0.8,3.72,31744.36742,1585,22.1373,{"date":602,"open":365,"high":603,"low":259,"close":348,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",22.2829,0.09,0.42,16459.58902,1139,21.6395,{"date":610,"open":477,"high":611,"low":259,"close":259,"change":218,"percent_change":102,"volume":612,"transactions":613,"vwap":614},"2026-07-31",22,17133.896939,593,21.6513,{"date":616,"open":617,"high":618,"low":619,"close":380,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",22.09,22.13,21.55,-0.81,-3.62,12544.700004,396,21.8076,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":587,"volume":631,"transactions":632,"vwap":633},"2026-07-29",23.1,22.32,22.37,-0.61,8143.5884,423,22.5924,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",22.65,23.1908,22.1246,22.98,0.735,3.3,10911.626901,388,22.7126,{"date":646,"open":647,"high":648,"low":487,"close":649,"change":650,"percent_change":578,"volume":651,"transactions":652,"vwap":653},"2026-07-27",22.42,23,22.245,0.245,22878.757171,482,22.5235,{"date":655,"open":647,"high":656,"low":657,"close":611,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",23.75,21.92,-0.12,-0.54,19566.969666,462,22.293,{"date":664,"open":665,"high":666,"low":494,"close":494,"change":478,"percent_change":667,"volume":668,"transactions":524,"vwap":669},"2026-07-23",22.79,23.99,-4.12,19468.1454,22.5461,{"date":671,"open":627,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",23.66,23.02,23.07,-0.67,-2.82,12004.79281,513,23.1588,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":321,"percent_change":686,"volume":687,"transactions":281,"vwap":688},"2026-07-21",23.85,24.1412,23.43,23.74,-0.96,15413.38514,23.716,{"date":690,"open":691,"high":692,"low":682,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",24.25,24.59,23.97,-0.51,-2.08,12812.046422,656,24.0993,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-17",26.1,24.48,-2.06,-7.76,19000,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-16",25.33,27.17,25.07,26.54,1.6,6.42,25700,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":429,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-15",25.08,25.32,24.51,24.94,0.4,20500,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":138,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-14",24.5,25.12,24.84,1.35,6400,{"date":731,"open":732,"high":31,"low":733,"close":719,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":719},"2026-07-13",24.16,23.96,0.39,1.62,13500,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":180,"percent_change":658,"volume":743,"transactions":9,"vwap":742},"2026-07-10",24.049999,24.35,24.02,24.12,6500,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":289,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-09",23.86,24.54,24.15,0.54,5000,{"date":752,"open":753,"high":754,"low":755,"close":741,"change":381,"percent_change":756,"volume":757,"transactions":9,"vwap":741},"2026-07-08",23.95,24.059999,23.76,1.26,7800,{"date":759,"open":746,"high":760,"low":761,"close":761,"change":229,"percent_change":113,"volume":736,"transactions":9,"vwap":761},"2026-07-07",25.09,23.72,{"date":763,"open":764,"high":742,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-06",24.030001,23.51,-0.55,-2.29,5600,{"date":770,"open":771,"high":772,"low":773,"close":754,"change":52,"percent_change":774,"volume":775,"transactions":9,"vwap":754},"2026-07-02",24.37,24.44,23.5,-0.87,10600,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-01",23.89,24.49,24.27,0.37,1.55,7200,{"date":785,"open":733,"high":740,"low":786,"close":787,"change":788,"percent_change":430,"volume":789,"transactions":9,"vwap":787},"2026-06-30",23.59,23.9,0.11,8900,{"date":791,"open":792,"high":725,"low":793,"close":792,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":792},"2026-06-29",23.79,23.67,0.17,0.72,18500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-26",24.68,25.18,23.61,23.62,-1.02,-4.14,105100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":118,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-25",25.030001,25.22,24.42,24.64,-1.56,6300,{"date":815,"open":779,"high":816,"low":817,"close":808,"change":143,"percent_change":279,"volume":818,"transactions":9,"vwap":808},"2026-06-24",26.63,24.38,34200,{"date":820,"open":821,"high":725,"low":741,"close":772,"change":822,"percent_change":241,"volume":757,"transactions":9,"vwap":772},"2026-06-23",24.33,0.36,{"date":824,"open":740,"high":740,"low":753,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-22",24.08,-0.4,-1.63,12600,{"date":830,"open":810,"high":725,"low":831,"close":702,"change":148,"percent_change":832,"volume":714,"transactions":9,"vwap":702},"2026-06-18",23.82,2.9,{"date":834,"open":835,"high":836,"low":792,"close":792,"change":311,"percent_change":837,"volume":838,"transactions":9,"vwap":792},"2026-06-17",24.07,24.41,-0.75,10400,{"date":840,"open":841,"high":725,"low":693,"close":693,"change":321,"percent_change":478,"volume":842,"transactions":9,"vwap":693},"2026-06-16",24.47,10700,{"date":844,"open":764,"high":845,"low":846,"close":845,"change":847,"percent_change":848,"volume":729,"transactions":9,"vwap":845},"2026-06-15",24.2,23.58,0.26,1.09,{"date":850,"open":851,"high":852,"low":773,"close":853,"change":421,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-12",23.88,24,23.94,1.18,8600,{"date":857,"open":858,"high":859,"low":860,"close":672,"change":261,"percent_change":861,"volume":862,"transactions":9,"vwap":672},"2026-06-11",23.73,23.83,23.01,-0.29,7300,{"date":864,"open":865,"high":858,"low":866,"close":858,"change":721,"percent_change":867,"volume":868,"transactions":9,"vwap":858},"2026-06-10",23.48,23.36,1.71,13900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":838,"transactions":9,"vwap":874},"2026-06-09",22.73,23.44,22.3,23.33,0.86,3.83,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-08",22.81,23.09,22.19,22.47,-0.46,-2.01,9800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-05",22.6,23.27,22.45,22.93,0.53,2.37,9400,{"date":896,"open":636,"high":897,"low":898,"close":898,"change":289,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-04",22.77,22.4,0.58,5800,{"date":902,"open":495,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":736,"transactions":9,"vwap":905},"2026-06-03",22.54,22.01,22.27,-0.65,-2.84,{"date":909,"open":872,"high":872,"low":910,"close":911,"change":912,"percent_change":604,"volume":913,"transactions":9,"vwap":911},"2026-06-02",22.44,22.92,0.02,5200,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":919,"percent_change":906,"volume":920,"transactions":9,"vwap":918},"2026-06-01",23.2,23.21,22.9,-0.15,6700,{"date":922,"open":627,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-29",23.3,22.63,23.049999,0.08,0.35,8400,{"date":930,"open":23,"high":931,"low":932,"close":933,"change":218,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-28",23.29,22.5,22.97,-0.69,8000,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":138,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-27",22.51,23.45,23.13,1.45,9000,{"date":944,"open":647,"high":891,"low":873,"close":945,"change":381,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-26",22.8,1.33,10900,{"date":949,"open":950,"high":950,"low":611,"close":932,"change":861,"percent_change":951,"volume":952,"transactions":9,"vwap":932},"2026-05-22",23.030001,-1.27,7400,{"date":954,"open":955,"high":956,"low":611,"close":665,"change":586,"percent_change":957,"volume":958,"transactions":9,"vwap":665},"2026-05-21",23.17,23.35,-2.52,14900,{"date":960,"open":933,"high":793,"low":945,"close":961,"change":794,"percent_change":158,"volume":962,"transactions":9,"vwap":961},"2026-05-20",23.38,9600,{"date":964,"open":595,"high":666,"low":595,"close":917,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":917},"2026-05-19",0.64,2.84,13300,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":605,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-18",22.34,23.040001,22.57,1.9,9700,{"date":976,"open":977,"high":978,"low":979,"close":487,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":487},"2026-05-15",22.87,23.49,22.040001,-0.98,-4.24,14400,{"date":984,"open":985,"high":939,"low":940,"close":940,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":940},"2026-05-14",23.23,-0.11,-0.47,4600,{"date":990,"open":955,"high":846,"low":627,"close":991,"change":52,"percent_change":992,"volume":789,"transactions":9,"vwap":991},"2026-05-13",23.24,-0.9,{"date":994,"open":991,"high":995,"low":991,"close":939,"change":721,"percent_change":996,"volume":997,"transactions":9,"vwap":939},"2026-05-12",23.7,1.74,5900,{"date":999,"open":1000,"high":773,"low":1001,"close":925,"change":919,"percent_change":906,"volume":1002,"transactions":9,"vwap":925},"2026-05-11",23.47,22.94,8300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":916,"change":1008,"percent_change":1009,"volume":736,"transactions":9,"vwap":916},"2026-05-08",23.6,23.8,23.059999,-0.45,-1.9,{"date":1011,"open":817,"high":817,"low":905,"close":1012,"change":230,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-07",23.65,4.28,14000,{"date":1016,"open":961,"high":961,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-06",22.68,-0.56,-2.41,9200,{"date":1022,"open":874,"high":1023,"low":1024,"close":991,"change":734,"percent_change":867,"volume":1025,"transactions":9,"vwap":991},"2026-05-05",23.42,22.69,11400,{"date":1027,"open":725,"high":725,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-04",22.7,22.85,-1.55,-6.35,16100,{"date":1034,"open":911,"high":1035,"low":924,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-01",24.45,24.4,1.67,7.35,25900,{"date":1041,"open":1042,"high":665,"low":22,"close":871,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":871},"2026-04-30",22.049999,0.57,2.57,15800,{"date":1047,"open":410,"high":898,"low":410,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-29",22.16,-0.08,-0.36,7000,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":734,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-28",21.85,22.56,22.24,1.78,6000,{"date":1060,"open":410,"high":1061,"low":1062,"close":1054,"change":321,"percent_change":1063,"volume":813,"transactions":9,"vwap":1054},"2026-04-27",22.18,21.81,-1.04,{"date":1065,"open":970,"high":1066,"low":365,"close":484,"change":1067,"percent_change":587,"volume":952,"transactions":9,"vwap":484},"2026-04-24",22.39,-0.6,{"date":1069,"open":349,"high":1017,"low":349,"close":1017,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1017},"2026-04-23",1.21,5.64,14100,{"date":1074,"open":196,"high":1042,"low":196,"close":236,"change":1075,"percent_change":1076,"volume":1051,"transactions":9,"vwap":236},"2026-04-22",0.27,1.27,{"date":1078,"open":1079,"high":1079,"low":196,"close":196,"change":1080,"percent_change":1081,"volume":1072,"transactions":9,"vwap":196},"2026-04-21",22.030001,-0.68,-3.11,{"date":1083,"open":1066,"high":1028,"low":338,"close":338,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":338},"2026-04-20",-0.62,-2.76,11900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":932,"change":118,"percent_change":1092,"volume":1093,"transactions":9,"vwap":932},"2026-04-17",22.64,22.82,21.99,-1.7,8500,{"date":1095,"open":628,"high":1096,"low":1048,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-16",22.96,22.89,0.44,1.96,11700,{"date":1102,"open":1103,"high":1103,"low":1066,"close":890,"change":659,"percent_change":1104,"volume":757,"transactions":9,"vwap":890},"2026-04-15",22.78,-2.35,{"date":1106,"open":889,"high":792,"low":1107,"close":1107,"change":1008,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-14",22.99,-1.92,5500,{"date":1111,"open":956,"high":778,"low":1017,"close":872,"change":1075,"percent_change":1112,"volume":997,"transactions":9,"vwap":872},"2026-04-13",1.17,{"date":1114,"open":916,"high":985,"low":955,"close":955,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":955},"2026-04-10",-0.77,-3.22,4500,{"date":1119,"open":1120,"high":852,"low":1121,"close":853,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":853},"2026-04-09",23.25,22.83,0.56,2.4,15400,{"date":1126,"open":617,"high":755,"low":408,"close":961,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":961},"2026-04-08",1.75,8.09,39000,{"date":1131,"open":398,"high":228,"low":408,"close":408,"change":180,"percent_change":1132,"volume":974,"transactions":9,"vwap":408},"2026-04-07",-0.14,{"date":1134,"open":513,"high":1135,"low":453,"close":453,"change":1136,"percent_change":564,"volume":1137,"transactions":9,"vwap":453},"2026-04-06",22.2,-0.06,9100,{"date":1139,"open":226,"high":226,"low":512,"close":510,"change":78,"percent_change":240,"volume":813,"transactions":9,"vwap":510},"2026-04-02",{"date":1141,"open":1091,"high":1142,"low":247,"close":247,"change":826,"percent_change":1143,"volume":947,"transactions":9,"vwap":247},"2026-04-01",22.25,-1.81,{"date":1145,"open":904,"high":493,"low":1146,"close":1042,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1042},"2026-03-31",21.36,0.05,0.23,8100,{"date":1151,"open":1146,"high":1042,"low":1146,"close":611,"change":1152,"percent_change":1153,"volume":838,"transactions":9,"vwap":611},"2026-03-30",0.82,3.87,{"date":1155,"open":548,"high":239,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":997,"transactions":9,"vwap":1157},"2026-03-27",21.059999,21.18,0.03,0.14,{"date":1161,"open":1156,"high":195,"low":1156,"close":1162,"change":420,"percent_change":421,"volume":1163,"transactions":9,"vwap":1162},"2026-03-26",21.15,7700,{"date":1165,"open":327,"high":327,"low":1166,"close":269,"change":1167,"percent_change":1168,"volume":920,"transactions":9,"vwap":269},"2026-03-25",21.07,-0.44,-2.04,{"date":1170,"open":356,"high":239,"low":307,"close":260,"change":556,"percent_change":1171,"volume":1172,"transactions":9,"vwap":260},"2026-03-24",-1.42,5700,{"date":1174,"open":380,"high":493,"low":236,"close":460,"change":1175,"percent_change":1176,"volume":1025,"transactions":9,"vwap":460},"2026-03-23",0.52,2.44,{"date":1178,"open":1179,"high":225,"low":1180,"close":319,"change":123,"percent_change":1181,"volume":1182,"transactions":9,"vwap":319},"2026-03-20",21.030001,21.01,1.48,46200,{"date":1184,"open":1156,"high":329,"low":1180,"close":1180,"change":261,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1180},"2026-03-19",-0.33,11100,{"date":1188,"open":319,"high":618,"low":1156,"close":1189,"change":401,"percent_change":827,"volume":1190,"transactions":9,"vwap":1189},"2026-03-18",21.08,18000,{"date":1192,"open":428,"high":1062,"low":308,"close":308,"change":1193,"percent_change":1019,"volume":1194,"transactions":9,"vwap":308},"2026-03-17",-0.53,11000,{"date":1196,"open":24,"high":1091,"low":408,"close":1197,"change":1075,"percent_change":342,"volume":942,"transactions":9,"vwap":1197},"2026-03-16",21.96,{"date":1199,"open":1062,"high":611,"low":237,"close":373,"change":52,"percent_change":686,"volume":942,"transactions":9,"vwap":373},"2026-03-13",{"date":1201,"open":204,"high":1202,"low":217,"close":22,"change":1203,"percent_change":1204,"volume":952,"transactions":9,"vwap":22},"2026-03-12",22.41,-0.3,-1.35,{"date":1206,"open":628,"high":890,"low":410,"close":1135,"change":321,"percent_change":1207,"volume":1137,"transactions":9,"vwap":1135},"2026-03-11",-1.03,{"date":1209,"open":636,"high":977,"low":629,"close":584,"change":556,"percent_change":1210,"volume":1194,"transactions":9,"vwap":584},"2026-03-10",-1.36,{"date":1212,"open":873,"high":1213,"low":1135,"close":1213,"change":577,"percent_change":1214,"volume":789,"transactions":9,"vwap":1213},"2026-03-09",22.74,1.07,{"date":1216,"open":595,"high":1217,"low":979,"close":932,"change":1218,"percent_change":837,"volume":1124,"transactions":9,"vwap":932},"2026-03-06",22.62,-0.17,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1221,"change":1224,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1221},"2026-03-05",22.67,22.88,22.48,0,21500,{"date":1227,"open":452,"high":1228,"low":452,"close":1221,"change":138,"percent_change":1181,"volume":1229,"transactions":9,"vwap":1221},"2026-03-04",22.75,11300,{"date":1231,"open":1232,"high":636,"low":1232,"close":970,"change":1148,"percent_change":1233,"volume":1234,"transactions":9,"vwap":970},"2026-03-03",21.91,1.04,10300,{"date":1236,"open":1232,"high":970,"low":1232,"close":493,"change":1147,"percent_change":1148,"volume":1051,"transactions":9,"vwap":493},"2026-03-02",{"date":1238,"open":1091,"high":890,"low":1091,"close":1239,"change":1240,"percent_change":992,"volume":1186,"transactions":9,"vwap":1239},"2026-02-27",22.059999,-0.2,{"date":1242,"open":657,"high":890,"low":248,"close":1243,"change":430,"percent_change":128,"volume":1229,"transactions":9,"vwap":1243},"2026-02-26",22.26,{"date":1245,"open":196,"high":657,"low":196,"close":228,"change":892,"percent_change":1246,"volume":1247,"transactions":9,"vwap":228},"2026-02-25",2.49,10500,{"date":1249,"open":310,"high":330,"low":1180,"close":250,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":250},"2026-02-24",0.22,1.05,7500,{"date":1254,"open":1157,"high":259,"low":1255,"close":1255,"change":207,"percent_change":208,"volume":1256,"transactions":9,"vwap":1255},"2026-02-23",21.049999,17500,{"date":1258,"open":1259,"high":529,"low":1260,"close":1166,"change":604,"percent_change":1261,"volume":757,"transactions":9,"vwap":1166},"2026-02-20",20.97,20.86,0.43,{"date":1263,"open":1166,"high":206,"low":1264,"close":1265,"change":208,"percent_change":1266,"volume":1100,"transactions":9,"vwap":1265},"2026-02-19",20.84,20.98,-0.43,{"date":1268,"open":611,"high":611,"low":1156,"close":1166,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1166},"2026-02-18",-0.97,-4.4,17200,{"date":1273,"open":513,"high":905,"low":206,"close":979,"change":358,"percent_change":1152,"volume":768,"transactions":9,"vwap":979},"2026-02-17",{"date":1275,"open":400,"high":617,"low":400,"close":513,"change":358,"percent_change":1276,"volume":813,"transactions":9,"vwap":513},"2026-02-13",0.83,{"date":1278,"open":236,"high":24,"low":236,"close":258,"change":229,"percent_change":1279,"volume":855,"transactions":9,"vwap":258},"2026-02-12",0.98,{"date":1281,"open":248,"high":248,"low":236,"close":236,"change":1049,"percent_change":1282,"volume":813,"transactions":9,"vwap":236},"2026-02-11",-0.37,{"date":1284,"open":365,"high":629,"low":619,"close":619,"change":1132,"percent_change":906,"volume":1149,"transactions":9,"vwap":619},"2026-02-10",{"date":1286,"open":228,"high":657,"low":348,"close":373,"change":218,"percent_change":219,"volume":1194,"transactions":9,"vwap":373},"2026-02-09",{"date":1288,"open":1089,"high":1289,"low":1054,"close":1054,"change":1290,"percent_change":1291,"volume":838,"transactions":9,"vwap":1054},"2026-02-06",23.08,-0.64,-2.85,{"date":1293,"open":924,"high":955,"low":890,"close":1294,"change":1132,"percent_change":1084,"volume":1295,"transactions":9,"vwap":1294},"2026-02-05",22.49,14800,{"date":1297,"open":945,"high":945,"low":528,"close":924,"change":208,"percent_change":826,"volume":729,"transactions":9,"vwap":924},"2026-02-04",{"date":1299,"open":1056,"high":871,"low":195,"close":1300,"change":278,"percent_change":1301,"volume":1149,"transactions":9,"vwap":1300},"2026-02-03",22.72,2.25,{"date":1303,"open":365,"high":898,"low":365,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-02",22.22,0.51,2.35,18200,{"date":1309,"open":196,"high":1054,"low":196,"close":248,"change":138,"percent_change":1310,"volume":1311,"transactions":9,"vwap":248},"2026-01-30",1.54,18300,{"date":1313,"open":296,"high":206,"low":1265,"close":1314,"change":1315,"percent_change":1316,"volume":862,"transactions":9,"vwap":1314},"2026-01-29",21.38,0.76,3.69,{"date":1318,"open":1319,"high":1179,"low":32,"close":1320,"change":826,"percent_change":1009,"volume":1186,"transactions":9,"vwap":1320},"2026-01-28",20.99,20.62,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1323,"change":153,"percent_change":992,"volume":1326,"transactions":9,"vwap":1323},"2026-01-27",21.02,21.24,21,7100,{"date":1328,"open":287,"high":390,"low":287,"close":1329,"change":420,"percent_change":421,"volume":1330,"transactions":9,"vwap":1329},"2026-01-26",21.21,6800,{"date":1332,"open":308,"high":247,"low":1156,"close":1162,"change":1333,"percent_change":1334,"volume":862,"transactions":9,"vwap":1162},"2026-01-23",-0.38,-1.76,{"date":1336,"open":1091,"high":1091,"low":390,"close":260,"change":1266,"percent_change":1337,"volume":1338,"transactions":9,"vwap":260},"2026-01-22",-1.96,9500,{"date":1340,"open":205,"high":1341,"low":1342,"close":1197,"change":1343,"percent_change":1344,"volume":736,"transactions":9,"vwap":1197},"2026-01-21",21.98,21.23,0.74,3.49,{"date":1346,"open":357,"high":236,"low":1347,"close":329,"change":826,"percent_change":1348,"volume":1349,"transactions":9,"vwap":329},"2026-01-20",21.1,-1.85,13200,{"date":1351,"open":1232,"high":410,"low":400,"close":206,"change":766,"percent_change":1352,"volume":1353,"transactions":9,"vwap":206},"2026-01-16",-2.48,12300,{"date":1355,"open":236,"high":970,"low":1356,"close":1357,"change":1152,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-15",21.3,22.17,3.84,20200,{"date":1361,"open":1362,"high":1146,"low":1363,"close":307,"change":749,"percent_change":1364,"volume":1365,"transactions":9,"vwap":307},"2026-01-14",20.89,20.8,2.59,10000,{"date":1367,"open":1368,"high":318,"low":1369,"close":1370,"change":1371,"percent_change":1147,"volume":1372,"transactions":9,"vwap":1370},"2026-01-13",20.92,20.79,20.81,0.01,11800,{"date":1374,"open":1264,"high":1375,"low":1376,"close":1363,"change":604,"percent_change":1261,"volume":1377,"transactions":9,"vwap":1363},"2026-01-12",20.96,20.72,11200,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":208,"percent_change":1266,"volume":1384,"transactions":9,"vwap":1383},"2026-01-09",20.87,21.040001,20.66,20.71,13600,{"date":1386,"open":1383,"high":205,"low":1383,"close":1363,"change":320,"percent_change":391,"volume":1387,"transactions":9,"vwap":1363},"2026-01-08",12000,{"date":1389,"open":268,"high":1314,"low":1390,"close":1391,"change":391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-07",20.73,20.85,-1.14,22700,{"date":1395,"open":1156,"high":297,"low":1375,"close":269,"change":320,"percent_change":391,"volume":1396,"transactions":9,"vwap":269},"2026-01-06",15200,{"date":1398,"open":250,"high":307,"low":555,"close":310,"change":251,"percent_change":252,"volume":947,"transactions":9,"vwap":310},"2026-01-05",{"date":1400,"open":268,"high":1401,"low":1156,"close":259,"change":429,"percent_change":79,"volume":1365,"transactions":9,"vwap":259},"2026-01-02",21.42,{"date":1403,"open":502,"high":502,"low":1189,"close":1356,"change":986,"percent_change":694,"volume":1172,"transactions":9,"vwap":1356},"2025-12-31",{"date":1405,"open":217,"high":428,"low":349,"close":349,"change":556,"percent_change":1406,"volume":1229,"transactions":9,"vwap":349},"2025-12-30",-1.43,{"date":1408,"open":1409,"high":1294,"low":237,"close":510,"change":986,"percent_change":1410,"volume":982,"transactions":9,"vwap":510},"2025-12-29",22.1,-0.5,{"date":1412,"open":1079,"high":485,"low":419,"close":226,"change":1413,"percent_change":1414,"volume":920,"transactions":9,"vwap":226},"2025-12-26",-0.27,-1.22,{"date":1416,"open":1223,"high":1223,"low":1042,"close":1409,"change":180,"percent_change":1132,"volume":1417,"transactions":9,"vwap":1409},"2025-12-24",5100,{"date":1419,"open":501,"high":1089,"low":494,"close":618,"change":1008,"percent_change":1420,"volume":920,"transactions":9,"vwap":618},"2025-12-23",-1.99,{"date":1422,"open":925,"high":1423,"low":903,"close":1424,"change":1425,"percent_change":695,"volume":1426,"transactions":9,"vwap":1424},"2025-12-22",23.28,22.58,-0.48,14500,{"date":1428,"open":1012,"high":1012,"low":1007,"close":1007,"change":586,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1007},"2025-12-19",-2.49,39300,{"date":1432,"open":1294,"high":1433,"low":1294,"close":1012,"change":965,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1012},"2025-12-18",23.77,2.78,19300,{"date":1437,"open":860,"high":971,"low":1438,"close":860,"change":367,"percent_change":1218,"volume":1439,"transactions":9,"vwap":860},"2025-12-17",22.52,10200,{"date":1441,"open":955,"high":786,"low":918,"close":925,"change":1224,"percent_change":1224,"volume":982,"transactions":9,"vwap":925},"2025-12-16",{"date":1443,"open":1223,"high":1444,"low":910,"close":925,"change":822,"percent_change":1445,"volume":1446,"transactions":9,"vwap":925},"2025-12-15",23.18,1.59,15900,{"date":1448,"open":932,"high":933,"low":1409,"close":1024,"change":781,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1024},"2025-12-12",1.66,12800,{"date":1452,"open":1453,"high":639,"low":1042,"close":628,"change":208,"percent_change":826,"volume":1051,"transactions":9,"vwap":628},"2025-12-11",22.36,{"date":1455,"open":1357,"high":1456,"low":979,"close":1202,"change":927,"percent_change":1445,"volume":1457,"transactions":9,"vwap":1202},"2025-12-10",22.91,17000,{"date":1459,"open":513,"high":629,"low":513,"close":1239,"change":175,"percent_change":1460,"volume":1417,"transactions":9,"vwap":1239},"2025-12-09",0.55,{"date":1462,"open":487,"high":647,"low":477,"close":477,"change":208,"percent_change":1463,"volume":1387,"transactions":9,"vwap":477},"2025-12-08",-0.41,{"date":1465,"open":484,"high":484,"low":1197,"close":1079,"change":208,"percent_change":1463,"volume":1117,"transactions":9,"vwap":1079},"2025-12-05",{"date":1467,"open":1061,"high":1468,"low":494,"close":494,"change":1266,"percent_change":1469,"volume":1417,"transactions":9,"vwap":494},"2025-12-04",22.31,-1.91,{"date":1471,"open":493,"high":593,"low":503,"close":593,"change":1305,"percent_change":1472,"volume":838,"transactions":9,"vwap":593},"2025-12-03",2.31,{"date":1474,"open":1453,"high":1453,"low":1091,"close":979,"change":321,"percent_change":1207,"volume":1417,"transactions":9,"vwap":979},"2025-12-02",{"date":1476,"open":1477,"high":890,"low":1341,"close":905,"change":861,"percent_change":72,"volume":1051,"transactions":9,"vwap":905},"2025-12-01",22.35,{"date":1479,"open":1135,"high":888,"low":1135,"close":1055,"change":577,"percent_change":1480,"volume":997,"transactions":9,"vwap":1055},"2025-11-28",1.08,{"date":1482,"open":494,"high":1483,"low":611,"close":628,"change":658,"percent_change":1193,"volume":1484,"transactions":9,"vwap":628},"2025-11-26",22.59,16600,{"date":1486,"open":1487,"high":1121,"low":611,"close":910,"change":1136,"percent_change":1413,"volume":1488,"transactions":9,"vwap":910},"2025-11-25",22.76,15000,{"date":1490,"open":453,"high":871,"low":453,"close":932,"change":1147,"percent_change":1250,"volume":1247,"transactions":9,"vwap":932},"2025-11-24",{"date":1492,"open":285,"high":890,"low":285,"close":890,"change":1181,"percent_change":1493,"volume":1494,"transactions":9,"vwap":890},"2025-11-21",7.06,16800,{"date":1496,"open":548,"high":327,"low":1259,"close":1259,"change":986,"percent_change":1497,"volume":768,"transactions":9,"vwap":1259},"2025-11-20",-0.52,{"date":1499,"open":1356,"high":400,"low":1325,"close":1189,"change":219,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1189},"2025-11-19",-3.35,16900,{"date":1503,"open":380,"high":503,"low":380,"close":1062,"change":290,"percent_change":133,"volume":1504,"transactions":9,"vwap":1062},"2025-11-18",7900,{"date":1506,"open":390,"high":400,"low":1323,"close":1157,"change":391,"percent_change":1507,"volume":1058,"transactions":9,"vwap":1157},"2025-11-17",-1.12,{"date":1509,"open":216,"high":365,"low":1323,"close":1401,"change":1333,"percent_change":1510,"volume":900,"transactions":9,"vwap":1401},"2025-11-14",-1.74,{"date":1512,"open":1323,"high":611,"low":1323,"close":228,"change":1175,"percent_change":1176,"volume":894,"transactions":9,"vwap":228},"2025-11-13",{"date":1514,"open":1356,"high":380,"low":1325,"close":268,"change":197,"percent_change":1515,"volume":1516,"transactions":9,"vwap":268},"2025-11-12",0.71,10100,{"date":1518,"open":1342,"high":1342,"low":1180,"close":1519,"change":1520,"percent_change":987,"volume":1521,"transactions":9,"vwap":1519},"2025-11-11",21.13,-0.1,4700,{"date":1523,"open":1162,"high":319,"low":1524,"close":1342,"change":240,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1342},"2025-11-10",20.9,1.53,5300,{"date":1528,"open":1369,"high":555,"low":1369,"close":1529,"change":180,"percent_change":1132,"volume":1530,"transactions":9,"vwap":1529},"2025-11-07",20.91,6600,{"date":1532,"open":1319,"high":1189,"low":1363,"close":1533,"change":1158,"percent_change":1159,"volume":1534,"transactions":9,"vwap":1533},"2025-11-06",20.94,12100,{"date":1536,"open":1319,"high":1537,"low":1363,"close":1529,"change":1147,"percent_change":577,"volume":1353,"transactions":9,"vwap":1529},"2025-11-05",21.17,{"date":1539,"open":1380,"high":1166,"low":1363,"close":1260,"change":367,"percent_change":153,"volume":1540,"transactions":9,"vwap":1260},"2025-11-04",13800,{"date":1542,"open":1533,"high":318,"low":1543,"close":1524,"change":1544,"percent_change":412,"volume":894,"transactions":9,"vwap":1524},"2025-11-03",20.75,0.19,{"date":1546,"open":1524,"high":1325,"low":1383,"close":1383,"change":564,"percent_change":1547,"volume":1387,"transactions":9,"vwap":1383},"2025-10-31",-1.33,{"date":1549,"open":1529,"high":1356,"low":1524,"close":1319,"change":926,"percent_change":1550,"volume":988,"transactions":9,"vwap":1319},"2025-10-30",0.38,{"date":1552,"open":1553,"high":1553,"low":1391,"close":1529,"change":300,"percent_change":767,"volume":1554,"transactions":9,"vwap":1529},"2025-10-29",21.45,16400,{"date":1556,"open":1324,"high":236,"low":1329,"close":259,"change":138,"percent_change":1557,"volume":743,"transactions":9,"vwap":259},"2025-10-28",1.57,{"date":1559,"open":327,"high":327,"low":1156,"close":1166,"change":1463,"percent_change":1469,"volume":1516,"transactions":9,"vwap":1166},"2025-10-27",{"date":1561,"open":216,"high":216,"low":307,"close":327,"change":1224,"percent_change":1224,"volume":900,"transactions":9,"vwap":327},"2025-10-24",{"date":1563,"open":419,"high":419,"low":327,"close":327,"change":165,"percent_change":1108,"volume":1564,"transactions":9,"vwap":327},"2025-10-23",4100,{"date":1566,"open":327,"high":477,"low":1356,"close":22,"change":892,"percent_change":1567,"volume":796,"transactions":9,"vwap":22},"2025-10-22",2.48,{"date":1569,"open":205,"high":1553,"low":1356,"close":330,"change":1132,"percent_change":906,"volume":952,"transactions":9,"vwap":330},"2025-10-21",{"date":1571,"open":357,"high":365,"low":1146,"close":400,"change":78,"percent_change":138,"volume":1100,"transactions":9,"vwap":400},"2025-10-20",{"date":1573,"open":1356,"high":1054,"low":1356,"close":194,"change":1574,"percent_change":320,"volume":1575,"transactions":9,"vwap":194},"2025-10-17",-0.01,6900,{"date":1577,"open":260,"high":248,"low":1356,"close":1553,"change":1147,"percent_change":1148,"volume":962,"transactions":9,"vwap":1553},"2025-10-16",{"date":1579,"open":319,"high":1553,"low":319,"close":259,"change":180,"percent_change":1132,"volume":1580,"transactions":9,"vwap":259},"2025-10-15",6200,{"date":1582,"open":268,"high":373,"low":268,"close":308,"change":1185,"percent_change":1583,"volume":920,"transactions":9,"vwap":308},"2025-10-14",-1.52,{"date":1585,"open":529,"high":228,"low":296,"close":203,"change":749,"percent_change":1586,"volume":1330,"transactions":9,"vwap":203},"2025-10-13",2.54,{"date":1588,"open":260,"high":970,"low":1325,"close":329,"change":1266,"percent_change":1420,"volume":1194,"transactions":9,"vwap":329},"2025-10-10",{"date":1590,"open":1409,"high":1048,"low":408,"close":247,"change":262,"percent_change":1591,"volume":1417,"transactions":9,"vwap":247},"2025-10-09",-1.46,{"date":1593,"open":24,"high":1079,"low":24,"close":1594,"change":421,"percent_change":1595,"volume":1365,"transactions":9,"vwap":1594},"2025-10-08",21.97,1.29,{"date":1597,"open":513,"high":611,"low":217,"close":373,"change":180,"percent_change":1132,"volume":842,"transactions":9,"vwap":373},"2025-10-07",{"date":1599,"open":24,"high":898,"low":365,"close":510,"change":926,"percent_change":781,"volume":1600,"transactions":9,"vwap":510},"2025-10-06",13400,{"date":1602,"open":338,"high":1239,"low":237,"close":217,"change":251,"percent_change":1603,"volume":1093,"transactions":9,"vwap":217},"2025-10-03",-1.19,{"date":1605,"open":1223,"high":1223,"low":247,"close":22,"change":1067,"percent_change":1606,"volume":1607,"transactions":9,"vwap":22},"2025-10-02",-2.67,7600,{"date":1609,"open":485,"high":1121,"low":485,"close":932,"change":420,"percent_change":1075,"volume":1446,"transactions":9,"vwap":932},"2025-10-01",{"date":1611,"open":1142,"high":890,"low":1142,"close":910,"change":794,"percent_change":1315,"volume":1229,"transactions":9,"vwap":910},"2025-09-30",{"date":1613,"open":1228,"high":1228,"low":905,"close":905,"change":1008,"percent_change":1614,"volume":1163,"transactions":9,"vwap":905},"2025-09-29",-1.98,{"date":1616,"open":871,"high":911,"low":485,"close":1300,"change":1049,"percent_change":401,"volume":1617,"transactions":9,"vwap":1300},"2025-09-26",21900,{"date":1619,"open":1620,"high":950,"low":1620,"close":945,"change":926,"percent_change":927,"volume":1621,"transactions":9,"vwap":945},"2025-09-25",22.71,8700,{"date":1623,"open":1213,"high":1213,"low":1066,"close":1300,"change":794,"percent_change":438,"volume":1621,"transactions":9,"vwap":1300},"2025-09-24",{"date":1625,"open":593,"high":1213,"low":1468,"close":593,"change":1158,"percent_change":289,"volume":1247,"transactions":9,"vwap":593},"2025-09-23",{"date":1627,"open":21,"high":933,"low":873,"close":1438,"change":311,"percent_change":1628,"volume":1554,"transactions":9,"vwap":1438},"2025-09-22",-0.79,{"date":1630,"open":636,"high":1631,"low":898,"close":1028,"change":1136,"percent_change":251,"volume":1632,"transactions":9,"vwap":1028},"2025-09-19",22.84,40900,{"date":1634,"open":905,"high":639,"low":1142,"close":1487,"change":749,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1487},"2025-09-18",2.43,17100,{"date":1638,"open":1304,"high":1089,"low":1639,"close":1304,"change":1224,"percent_change":1224,"volume":1014,"transactions":9,"vwap":1304},"2025-09-17",22.14,{"date":1641,"open":204,"high":1642,"low":204,"close":1304,"change":240,"percent_change":1643,"volume":1124,"transactions":9,"vwap":1304},"2025-09-16",22.23,1.46,{"date":1645,"open":195,"high":1079,"low":502,"close":22,"change":788,"percent_change":278,"volume":1646,"transactions":9,"vwap":22},"2025-09-15",20000,{"date":1648,"open":1642,"high":890,"low":24,"close":195,"change":1067,"percent_change":1649,"volume":1494,"transactions":9,"vwap":195},"2025-09-12",-2.68,{"date":1651,"open":1409,"high":1223,"low":503,"close":1066,"change":781,"percent_change":1652,"volume":1194,"transactions":9,"vwap":1066},"2025-09-11",1.68,{"date":1654,"open":503,"high":1135,"low":495,"close":495,"change":1159,"percent_change":965,"volume":935,"transactions":9,"vwap":495},"2025-09-10",{"date":1656,"open":905,"high":485,"low":1062,"close":338,"change":658,"percent_change":766,"volume":1247,"transactions":9,"vwap":338},"2025-09-09",{"date":1658,"open":1659,"high":21,"low":512,"close":611,"change":883,"percent_change":1660,"volume":1661,"transactions":9,"vwap":611},"2025-09-08",22.46,-2.05,18600,{"date":1663,"open":1024,"high":1024,"low":1066,"close":1659,"change":861,"percent_change":951,"volume":768,"transactions":9,"vwap":1659},"2025-09-05",{"date":1665,"open":1202,"high":1090,"low":1048,"close":1228,"change":1666,"percent_change":1667,"volume":1194,"transactions":9,"vwap":1228},"2025-09-04",0.41,1.84,{"date":1669,"open":484,"high":1017,"low":247,"close":970,"change":229,"percent_change":1670,"volume":1501,"transactions":9,"vwap":970},"2025-09-03",0.95,{"date":1672,"open":904,"high":618,"low":319,"close":618,"change":986,"percent_change":300,"volume":1673,"transactions":9,"vwap":618},"2025-09-02",24600,{"date":1675,"open":1061,"high":595,"low":1239,"close":1056,"change":420,"percent_change":1075,"volume":813,"transactions":9,"vwap":1056},"2025-08-29",{"date":1677,"open":1135,"high":1066,"low":373,"close":1061,"change":1136,"percent_change":1413,"volume":1678,"transactions":9,"vwap":1061},"2025-08-28",18400,{"date":1680,"open":503,"high":1066,"low":503,"close":1056,"change":261,"percent_change":556,"volume":1681,"transactions":9,"vwap":1056},"2025-08-27",4800,{"date":1683,"open":503,"high":1055,"low":503,"close":1468,"change":926,"percent_change":822,"volume":1684,"transactions":9,"vwap":1468},"2025-08-26",9900,{"date":1686,"open":1687,"high":1687,"low":617,"close":1642,"change":1688,"percent_change":1689,"volume":1359,"transactions":9,"vwap":1642},"2025-08-25",22.95,-0.86,-3.72,{"date":1691,"open":1243,"high":1444,"low":1048,"close":880,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":880},"2025-08-22",1.14,5.19,27200,{"date":1696,"open":214,"high":1056,"low":330,"close":409,"change":1148,"percent_change":1697,"volume":1698,"transactions":9,"vwap":409},"2025-08-21",1.06,15300,{"date":1700,"open":1162,"high":657,"low":1347,"close":510,"change":927,"percent_change":1701,"volume":1190,"transactions":9,"vwap":510},"2025-08-20",1.64,{"date":1703,"open":1325,"high":330,"low":288,"close":330,"change":781,"percent_change":1704,"volume":1705,"transactions":9,"vwap":330},"2025-08-19",1.76,36100,{"date":1707,"open":1329,"high":1401,"low":1708,"close":1325,"change":165,"percent_change":1337,"volume":1709,"transactions":9,"vwap":1325},"2025-08-18",20.95,17400,{"date":1711,"open":1409,"high":1409,"low":1325,"close":1401,"change":1712,"percent_change":1713,"volume":1426,"transactions":9,"vwap":1401},"2025-08-15",-0.58,-2.64,{"date":1715,"open":1017,"high":1017,"low":226,"close":611,"change":312,"percent_change":1716,"volume":838,"transactions":9,"vwap":611},"2025-08-14",-3.68,{"date":1718,"open":933,"high":860,"low":1217,"close":1631,"change":261,"percent_change":556,"volume":1719,"transactions":9,"vwap":1631},"2025-08-13",22400,{"date":1721,"open":1342,"high":639,"low":1342,"close":1456,"change":946,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1456},"2025-08-12",6.16,51800,{"date":1725,"open":390,"high":528,"low":318,"close":216,"change":381,"percent_change":382,"volume":1661,"transactions":9,"vwap":216},"2025-08-11",{"date":1727,"open":329,"high":1146,"low":1323,"close":268,"change":822,"percent_change":1728,"volume":1194,"transactions":9,"vwap":268},"2025-08-08",1.72,{"date":1730,"open":1356,"high":1356,"low":1320,"close":1368,"change":1008,"percent_change":1731,"volume":1504,"transactions":9,"vwap":1368},"2025-08-07",-2.11,{"date":1733,"open":269,"high":349,"low":1255,"close":330,"change":240,"percent_change":1734,"volume":1735,"transactions":9,"vwap":330},"2025-08-06",1.52,15500,{"date":1737,"open":206,"high":217,"low":1319,"close":1255,"change":1067,"percent_change":1738,"volume":1709,"transactions":9,"vwap":1255},"2025-08-05",-2.77,{"date":1740,"open":1741,"high":419,"low":1741,"close":247,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":247},"2025-08-04",19.98,1.97,10.01,35500,{"date":1746,"open":1747,"high":1747,"low":186,"close":186,"change":883,"percent_change":1748,"volume":1749,"transactions":9,"vwap":186},"2025-08-01",20.11,-2.28,19900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1136,"percent_change":1203,"volume":1756,"transactions":9,"vwap":1755},"2025-07-31",20.25,20.53,20,20.14,19400,{"date":1758,"open":1759,"high":1391,"low":1760,"close":1761,"change":401,"percent_change":1092,"volume":1762,"transactions":9,"vwap":1761},"2025-07-30",20.51,20.02,20.2,25400,{"date":1764,"open":1765,"high":1391,"low":1766,"close":32,"change":1767,"percent_change":411,"volume":1768,"transactions":9,"vwap":32},"2025-07-29",20.64,20.5,0.04,24700,{"date":1770,"open":1766,"high":1369,"low":1766,"close":1759,"change":986,"percent_change":1193,"volume":1501,"transactions":9,"vwap":1759},"2025-07-28",{"date":1772,"open":1773,"high":1774,"low":1775,"close":1320,"change":320,"percent_change":391,"volume":1776,"transactions":9,"vwap":1320},"2025-07-25",20.67,20.82,20.18,23100,{"date":1778,"open":1779,"high":1260,"low":1773,"close":1773,"change":262,"percent_change":1583,"volume":1780,"transactions":9,"vwap":1773},"2025-07-24",20.83,8200,{"date":1782,"open":555,"high":555,"low":1543,"close":1319,"change":1767,"percent_change":1544,"volume":1100,"transactions":9,"vwap":1319},"2025-07-23",{"date":1784,"open":1319,"high":1157,"low":1785,"close":1708,"change":240,"percent_change":782,"volume":1554,"transactions":9,"vwap":1708},"2025-07-22",20.7,{"date":1787,"open":1788,"high":1157,"low":1789,"close":1790,"change":175,"percent_change":143,"volume":1225,"transactions":9,"vwap":1790},"2025-07-21",20.68,20.52,20.63,{"date":1792,"open":24,"high":24,"low":1793,"close":1759,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1759},"2025-07-18",20.46,-1.32,-6.05,21000,{"date":1798,"open":409,"high":1228,"low":237,"close":226,"change":1158,"percent_change":1159,"volume":1799,"transactions":9,"vwap":226},"2025-07-17",24400,{"date":1801,"open":611,"high":1802,"low":237,"close":228,"change":1520,"percent_change":883,"volume":1803,"transactions":9,"vwap":228},"2025-07-16",23.22,38800,{"date":1805,"open":945,"high":945,"low":510,"close":22,"change":535,"percent_change":1806,"volume":1807,"transactions":9,"vwap":22},"2025-07-15",-3.65,30600,{"date":1809,"open":1294,"high":891,"low":1294,"close":871,"change":577,"percent_change":1214,"volume":935,"transactions":9,"vwap":871},"2025-07-14",{"date":1811,"open":1017,"high":1017,"low":485,"close":1294,"change":52,"percent_change":1812,"volume":1338,"transactions":9,"vwap":1294},"2025-07-11",-0.93,{"date":1814,"open":918,"high":891,"low":647,"close":1028,"change":391,"percent_change":1815,"volume":1494,"transactions":9,"vwap":1028},"2025-07-10",-1.05,{"date":1817,"open":648,"high":1818,"low":636,"close":1001,"change":320,"percent_change":44,"volume":1086,"transactions":9,"vwap":1001},"2025-07-09",23.37,{"date":1820,"open":1017,"high":773,"low":1055,"close":1107,"change":1098,"percent_change":1821,"volume":1646,"transactions":9,"vwap":1107},"2025-07-08",1.95,{"date":1823,"open":1089,"high":684,"low":593,"close":593,"change":367,"percent_change":311,"volume":1756,"transactions":9,"vwap":593},"2025-07-07",{"date":1825,"open":945,"high":648,"low":501,"close":1483,"change":1240,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1483},"2025-07-03",-0.88,17300,{"date":1829,"open":897,"high":978,"low":1438,"close":665,"change":320,"percent_change":44,"volume":1803,"transactions":9,"vwap":665},"2025-07-02",{"date":1831,"open":501,"high":1029,"low":611,"close":1631,"change":430,"percent_change":1832,"volume":913,"transactions":9,"vwap":1631},"2025-07-01",2.06,{"date":1834,"open":1835,"high":831,"low":501,"close":501,"change":992,"percent_change":1836,"volume":1256,"transactions":9,"vwap":501},"2025-06-30",23.56,-3.87,{"date":1838,"open":1453,"high":1839,"low":1840,"close":1423,"change":504,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1423},"2025-06-27",23.46,22.21,4.3,61900,{"date":1844,"open":979,"high":501,"low":247,"close":628,"change":1550,"percent_change":1845,"volume":1846,"transactions":9,"vwap":628},"2025-06-26",1.73,12900,{"date":1848,"open":871,"high":871,"low":348,"close":477,"change":1849,"percent_change":1850,"volume":775,"transactions":9,"vwap":477},"2025-06-25",-0.8,-3.52,{"date":1852,"open":1853,"high":1222,"low":1048,"close":1213,"change":1122,"percent_change":1854,"volume":1756,"transactions":9,"vwap":1213},"2025-06-24",22.33,2.52,{"date":1856,"open":1753,"high":1135,"low":1753,"close":1061,"change":1667,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1061},"2025-06-23",9.05,27300,{"date":1860,"open":1259,"high":1323,"low":1861,"close":1862,"change":883,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-06-20",20.13,20.34,-2.21,59100,{"date":1866,"open":1867,"high":1363,"low":1867,"close":1363,"change":721,"percent_change":1099,"volume":1137,"transactions":9,"vwap":1363},"2025-06-18",20.33,{"date":1869,"open":1759,"high":1773,"low":1870,"close":1871,"change":251,"percent_change":1872,"volume":1271,"transactions":9,"vwap":1871},"2025-06-17",20.19,20.4,-1.26,{"date":1874,"open":32,"high":214,"low":1875,"close":1382,"change":734,"percent_change":1876,"volume":1194,"transactions":9,"vwap":1382},"2025-06-16",20.27,1.92,{"date":1878,"open":1879,"high":1880,"low":1875,"close":1875,"change":826,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1875},"2025-06-13",20.38,21.26,-1.94,19100,{"date":1884,"open":1773,"high":1773,"low":1759,"close":1773,"change":197,"percent_change":158,"volume":1885,"transactions":9,"vwap":1773},"2025-06-12",3800,{"date":1887,"open":1380,"high":1524,"low":1766,"close":1789,"change":1050,"percent_change":1888,"volume":1137,"transactions":9,"vwap":1789},"2025-06-11",-1.72,{"date":1890,"open":1891,"high":285,"low":1892,"close":285,"change":899,"percent_change":1893,"volume":1234,"transactions":9,"vwap":285},"2025-06-10",20.49,20.45,2.86,{"date":1895,"open":275,"high":288,"low":1896,"close":1897,"change":826,"percent_change":1898,"volume":1446,"transactions":9,"vwap":1897},"2025-06-09",20.28,20.3,-1.93,{"date":1900,"open":1383,"high":1383,"low":1901,"close":1785,"change":411,"percent_change":1279,"volume":1580,"transactions":9,"vwap":1785},"2025-06-06",20.56,{"date":1903,"open":1904,"high":1766,"low":1905,"close":1766,"change":208,"percent_change":1167,"volume":1906,"transactions":9,"vwap":1766},"2025-06-05",20.47,20.16,11600,{"date":1908,"open":1904,"high":1774,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":942,"transactions":9,"vwap":1910},"2025-06-04",20.41,20.59,-0.13,-0.63,{"date":1914,"open":1368,"high":1368,"low":1915,"close":1376,"change":847,"percent_change":1076,"volume":1916,"transactions":9,"vwap":1376},"2025-06-03",20.39,9300,{"date":1918,"open":299,"high":1919,"low":1920,"close":1793,"change":208,"percent_change":1167,"volume":900,"transactions":9,"vwap":1793},"2025-06-02",20.76,20.36,{"date":1922,"open":285,"high":1156,"low":32,"close":32,"change":826,"percent_change":1469,"volume":783,"transactions":9,"vwap":32},"2025-05-30",{"date":1924,"open":1925,"high":1708,"low":298,"close":1708,"change":605,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1708},"2025-05-29",20.61,2.05,3400,{"date":1929,"open":1259,"high":1146,"low":1753,"close":1753,"change":1413,"percent_change":1930,"volume":1530,"transactions":9,"vwap":1753},"2025-05-28",-1.3,{"date":1932,"open":1325,"high":269,"low":1919,"close":1363,"change":320,"percent_change":391,"volume":1933,"transactions":9,"vwap":1363},"2025-05-27",12400,{"date":1935,"open":1529,"high":268,"low":1370,"close":1391,"change":1218,"percent_change":620,"volume":1137,"transactions":9,"vwap":1391},"2025-05-23",{"date":1937,"open":299,"high":259,"low":1875,"close":1323,"change":912,"percent_change":429,"volume":1025,"transactions":9,"vwap":1323},"2025-05-22",{"date":1939,"open":1323,"high":1519,"low":1773,"close":1325,"change":861,"percent_change":1210,"volume":813,"transactions":9,"vwap":1325},"2025-05-21",{"date":1941,"open":258,"high":195,"low":1157,"close":548,"change":586,"percent_change":1942,"volume":743,"transactions":9,"vwap":548},"2025-05-20",-2.7,{"date":1944,"open":1062,"high":409,"low":296,"close":338,"change":1945,"percent_change":1946,"volume":868,"transactions":9,"vwap":338},"2025-05-19",0.25,1.16,{"date":1948,"open":1091,"high":1243,"low":237,"close":408,"change":630,"percent_change":1949,"volume":1032,"transactions":9,"vwap":408},"2025-05-16",-2.74,{"date":1951,"open":1323,"high":1853,"low":1180,"close":1056,"change":1952,"percent_change":1953,"volume":1684,"transactions":9,"vwap":1056},"2025-05-15",1.28,6.11,{"date":1955,"open":1375,"high":1356,"low":299,"close":1375,"change":207,"percent_change":1520,"volume":736,"transactions":9,"vwap":1375},"2025-05-14",{"date":1957,"open":194,"high":194,"low":1382,"close":1265,"change":861,"percent_change":1210,"volume":1916,"transactions":9,"vwap":1265},"2025-05-13",{"date":1959,"open":493,"high":1639,"low":250,"close":250,"change":1497,"percent_change":1960,"volume":1906,"transactions":9,"vwap":250},"2025-05-12",-2.39,{"date":1962,"open":205,"high":452,"low":205,"close":195,"change":1148,"percent_change":1214,"volume":920,"transactions":9,"vwap":195},"2025-05-09",{"date":1964,"open":1265,"high":248,"low":1265,"close":380,"change":1965,"percent_change":1966,"volume":1365,"transactions":9,"vwap":380},"2025-05-08",0.49,2.33,{"date":1968,"open":549,"high":549,"low":1166,"close":1166,"change":1410,"percent_change":301,"volume":1575,"transactions":9,"vwap":1166},"2025-05-07",{"date":1970,"open":1524,"high":356,"low":1524,"close":356,"change":1043,"percent_change":1971,"volume":813,"transactions":9,"vwap":356},"2025-05-06",2.71,{"date":1973,"open":529,"high":260,"low":1774,"close":1325,"change":1974,"percent_change":1975,"volume":1149,"transactions":9,"vwap":1325},"2025-05-05",-0.7,-3.23,{"date":1977,"open":1347,"high":549,"low":1759,"close":365,"change":1978,"percent_change":966,"volume":1186,"transactions":9,"vwap":365},"2025-05-02",0.6,{"date":1980,"open":1259,"high":1329,"low":1909,"close":1347,"change":289,"percent_change":1981,"volume":1186,"transactions":9,"vwap":1347},"2025-05-01",0.62,{"date":1983,"open":1179,"high":529,"low":1910,"close":1259,"change":556,"percent_change":1591,"volume":974,"transactions":9,"vwap":1259},"2025-04-30",{"date":1985,"open":1986,"high":268,"low":1986,"close":268,"change":1276,"percent_change":1987,"volume":952,"transactions":9,"vwap":268},"2025-04-29",20.29,4.06,{"date":190,"open":1910,"high":1910,"low":1989,"close":1892,"change":1132,"percent_change":1080,"volume":1990,"transactions":9,"vwap":1892},20.15,8800]